Rivaldi_Prediction/data/featuSGD/US2172041061_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
1486,2000-02-04,0.7864580154418945,0.7864580154418945,0.7708330154418945,0.7864580154418945,5808000.0,0.0,1.0,0.0,58.99575178796481,57.32909704631688,-0.019100997465889002,-0.0350429787376354,-0.010016834434756428,-0.01964142080172704,42.38849074301655,0.015625,0.03273394937637675,0.031054365634918257,-0.04218092398987361,0.10428965525971012,-0.005563279177477676,0.06767201044731419,0.025470446411999914,95.45401581356637,22.104839219240972,0.036617644812395905,2,-0.046875,-0.0071610212326049805,-0.02115851640701294,0.020833492279052734,-0.05989503860473633,4,-0.10595990352399354,1.9090001165171364,0.7864580154418945,-1.1817334420826606,0.7578129768371582,-2.0,0.7291669845581055,-0.10595990352399354
1487,2000-02-07,0.8072919845581055,0.8072919845581055,0.7890629768371582,0.8020830154418945,3588000.0,0.026490885345614723,5.999084584401318,100.0,60.95623342658822,56.56054173968209,-0.04531238309488894,-0.05262723495528299,-0.030850803550967365,-0.040475389917937976,41.82948833961379,0.020833969116210938,0.028351389440620878,0.04811228513717647,-0.027733697427493986,0.12395826770184692,0.010189293854841242,0.0860352764195117,0.0013145683675489517,100.0,26.449575748156064,0.03792299128233522,2,-0.06510448455810547,-0.027994990348815918,-0.04199248552322388,-4.76837158203125e-07,-0.11197900772094727,0,-0.14838743211810412,1.0,0.7864580154418945,1.9090001165171364,0.7864580154418945,-1.1817334420826606,0.7578129768371582,-0.14838743211810412
1488,2000-02-08,0.8046879768371582,0.8255209922790527,0.8020830154418945,0.8125,4279200.0,-0.0032256082938475483,-2.5997656450254496,-1.4997253753203954,58.33343505859375,56.77636553291218,-0.049324115544953084,-0.04753810922871149,-0.0282467958300201,-0.03787138219699071,41.077266657510805,0.023437976837158203,0.02435932939895613,0.04238327741622927,-0.03563410831855762,0.12040066315101616,0.0033745845488357684,0.08139197028362277,-0.15885496139526367,75.75808017755583,1.4433002120409668,0.039008692867393474,2,-0.05338597297668457,-0.025390982627868652,-0.03938847780227661,0.0026035308837890625,-0.07552099227905273,1,-0.08737918157237134,5.999084584401318,0.8072919845581055,1.0,0.7864580154418945,1.9090001165171364,0.7864580154418945,-0.08737918157237134
1489,2000-02-09,0.8333330154418945,0.84375,0.8046879768371582,0.8059899806976318,3360000.0,0.03559769678344926,-1.6087399587602602,-3.5001220777635353,52.60665481251612,55.559405138389536,-0.07253285732594283,-0.07024764566645181,-0.05689183443475643,-0.06651642080172704,40.127872181262184,0.0390620231628418,0.021552873422627794,0.0649736642837524,-0.015442691381762907,0.1453900199492677,0.024765486450994745,0.10518184211651005,-0.18390624046325688,88.8885498046875,16.945433943759966,0.04020817783275764,2,-0.07291650772094727,-0.0898435115814209,-0.06803351640701294,-0.026041507720947266,-0.09114503860473633,2,-0.1249992847439898,-2.5997656450254496,0.8046879768371582,5.999084584401318,0.8072919845581055,1.0,0.7864580154418945,-0.1249992847439898
1490,2000-02-10,0.9192709922790528,0.9192709922790528,0.828125,0.8307290077209473,10442400.0,0.10312561154388877,1.0588197279277893,3.2381915682085753,65.07353832151676,56.73454419254726,-0.14561453834775484,-0.14754750107431225,-0.14282981127191474,-0.15245439763888535,38.82826232839659,0.09114599227905285,0.016157926427971203,0.14062519073486335,0.03971312662698556,0.24153725484274113,0.09016915868092445,0.19108122278880224,-0.2620712882995607,100.0,28.445605329922984,0.0504560320539389,2,-0.12109398841857921,-0.13802099227905285,-0.15397149324417125,-0.11197948455810558,-0.15885400772094738,3,-0.23229492320723966,-1.6087399587602602,0.8333330154418945,-2.5997656450254496,0.8046879768371582,5.999084584401318,0.8072919845581055,-0.23229492320723966
1491,2000-02-11,0.8671879768371582,0.921875,0.8541669845581055,0.9205729961395264,11306400.0,-0.056656868191577114,1.4186173270594247,-0.6029345238736353,56.91323098662035,58.171423214615764,-0.08467732731284416,-0.08851710309764038,-0.0907467958300201,-0.10037138219699071,37.474851364520916,0.06770801544189453,0.018049668834822175,0.08125047683715825,-0.023242687966398612,0.1857436416407151,0.029003894435379873,0.13349705923893662,-0.19426399555969243,58.82374060683524,-10.96008477897032,0.05224658240177842,2,-0.0468754768371582,-0.08463597297668457,-0.10188847780227661,-0.05989646911621094,-0.059895992279052734,4,-0.1351356106948931,1.0588197279277893,0.9192709922790528,-1.6087399587602602,0.8333330154418945,-2.5997656450254496,0.8046879768371582,-0.1351356106948931
1492,2000-02-14,0.890625,0.8958330154418945,0.8541669845581055,0.8658850193023682,10617600.0,0.027026462299814424,1.3703502763554982,-0.4634255268787431,59.02142111201637,58.82824358413252,-0.08888400997239798,-0.10470892052939984,-0.1141838189928619,-0.12380840535983251,36.04830039042003,0.04166603088378906,0.019395436882705175,0.09667969942092891,-0.01426326511733611,0.20762266395919393,0.041208217151796345,0.15215118169006148,-0.19778493722473145,73.91311270509749,6.359772233950395,0.055471482269132524,2,-0.059895992279052734,-0.10677099227905273,-0.1253255009651184,-0.08333349227905273,-0.09895801544189453,0,-0.18420999091968204,1.4186173270594247,0.8671879768371582,1.0588197279277893,0.9192709922790528,-1.6087399587602602,0.8333330154418945,-0.18420999091968204
1493,2000-02-15,0.890625,0.9010419845581056,0.8828129768371582,0.9010419845581056,3676800.0,0.0,2.499862675089208,-0.4210587180895705,69.42446896097479,60.16525849004847,-0.07104365287014314,-0.09750451810168115,-0.1141838189928619,-0.12380840535983251,34.580391824564494,0.018229007720947377,0.02409304721332428,0.08893229961395266,-0.026430694872157545,0.20429529410006286,0.0312508023708975,0.14661379685700782,-0.17946214224675294,73.33322482594737,4.086196858107783,0.05768149724305513,2,-0.0546875,-0.10677099227905273,-0.1253255009651184,-0.08333349227905273,-0.125,1,-0.21929771021792765,1.3703502763554982,0.890625,1.4186173270594247,0.8671879768371582,1.0588197279277893,0.9192709922790528,-0.21929771021792765
1494,2000-02-16,0.8984379768371582,0.90625,0.8854169845581055,0.8867189884185791,2049600.0,0.008772465220668879,-1.9090303786933,-1.1249885562574264,72.10155984629753,61.49181047923207,-0.06348761224818555,-0.09890258127024976,-0.1219967958300201,-0.1316213821969907,33.06977785971292,0.02083301544189453,0.036899091744043266,0.08945357799530029,-0.0311610923181751,0.21006824830877568,0.029146242838562597,0.149760913152038,-0.17041814770417096,75.00050862630209,3.181762337395341,0.06030733515673771,2,-0.05208396911621094,-0.11458396911621094,-0.1331384778022766,-0.09114646911621094,-0.16145896911621094,2,-0.18840587402031994,2.499862675089208,0.890625,1.3703502763554982,0.890625,1.4186173270594247,0.8671879768371582,-0.18840587402031994
1495,2000-02-17,0.8854169845581055,0.9114580154418944,0.8723959922790527,0.9049479961395264,5047200.0,-0.014492922844703826,1.4000468764877887,-1.6666124142982117,68.36370996899191,62.53269472156842,-0.03906073107164132,-0.08500996482505052,-0.10897580355096737,-0.11860038991793798,31.37121326244181,0.039062023162841686,0.04596737791043559,0.07311223745346074,-0.05222810060959415,0.19845257551651563,0.010442068421933293,0.13578240648498818,-0.14188874175575716,46.15406284772596,-26.324059193997705,0.06267016903152746,2,-0.029947996139526367,-0.1015629768371582,-0.12011748552322388,-0.0781254768371582,-0.14322900772094727,3,-0.16176446828883695,-1.9090303786933,0.8984379768371582,2.499862675089208,0.890625,1.3703502763554982,0.890625,-0.16176446828883695
1496,2000-02-18,0.875,0.8854169845581055,0.8697919845581055,0.8841149806976318,4512000.0,-0.011765060688670226,1.6666124142982117,0.46669270865122864,75.80647542992824,64.18272161082842,-0.01649821140455565,-0.07343564224537658,-0.0985588189928619,-0.10818340535983251,29.55939539209987,0.015625,0.051959862258895595,0.059570252895355225,-0.06886879326993356,0.188009299060644,-0.004649270187289223,0.12378977597799967,-0.11720401662183955,36.36348503512342,-39.36978758568547,0.0642195230826444,2,-0.013020992279052734,-0.09114599227905273,-0.10970050096511841,-0.06770849227905273,-0.1328120231628418,4,-0.13095201764787945,1.4000468764877887,0.8854169845581055,-1.9090303786933,0.8984379768371582,2.499862675089208,0.890625,-0.13095201764787945
1497,2000-02-22,0.890625,0.890625,0.8489580154418945,0.8697919845581055,9984000.0,0.017857142857142794,3.00009155413138,-2.285579765112082,75.40981146121311,66.08009676667501,-0.02129914208380812,-0.08727996000758975,-0.1141838189928619,-0.12380840535983251,27.650960659693645,0.04166698455810547,0.05566481577941018,0.07122390270233159,-0.06150437663789887,0.20395218204256205,0.004859763032216358,0.13758804237244682,-0.11970269529209243,66.66717529296888,-12.363389211365146,0.06636413967011524,2,-0.0273435115814209,-0.10677099227905273,-0.1253255009651184,-0.08333349227905273,-0.15364599227905273,1,-0.09356689453125,1.6666124142982117,0.875,1.4000468764877887,0.8854169845581055,-1.9090303786933,0.8984379768371582,-0.09356689453125
1498,2000-02-23,0.8684899806976318,0.8932290077209473,0.8541669845581055,0.890625,4389600.0,-0.02485335500616781,1.857182717879409,-1.0624971389333944,67.78246396298039,67.76629778339327,0.01211161871700428,-0.06412553372153829,-0.09204879969049373,-0.10167338605746434,25.617278337258618,0.0390620231628418,0.060083025058111916,0.046354484558105424,-0.08812980255736824,0.1808387716735791,-0.02088765899963141,0.11359662811584226,-0.08549146036635691,31.251144409179744,-46.845661237424736,0.0672421435577368,2,0.006510019302368164,-0.08463597297668457,-0.10319048166275024,-0.06119847297668457,-0.1601569652557373,2,-0.08845582314929734,3.00009155413138,0.890625,1.6666124142982117,0.875,1.4000468764877887,0.8854169845581055,-0.08845582314929734
1499,2000-02-24,0.8333330154418945,0.875,0.7916669845581055,0.8645830154418945,6777600.0,-0.04048056516149645,2.199948731094591,1.4117900496547862,57.37703441775578,66.91113068297538,0.052823543941964646,-0.02361617847311881,-0.05689183443475643,-0.06651642080172704,23.92082357835878,0.08333301544189453,0.06167019328128409,0.00703086853027346,-0.1231376429798745,0.13719938004042143,-0.05805338722480058,0.0721151242853475,0.08854198455810547,34.78226255871351,-39.420390387331054,0.06508425575507398,2,0.023437976837158203,-0.049479007720947266,-0.06803351640701294,-0.026041507720947266,-0.10416603088378906,3,-0.08124964952455505,1.857182717879409,0.8684899806976318,3.00009155413138,0.890625,1.6666124142982117,0.875,-0.08124964952455505
1500,2000-02-25,0.8203129768371582,0.8489580154418945,0.8072919845581055,0.8489580154418945,3705600.0,-0.01562405228578656,1.9091272285386114,0.9166412353515625,55.11823284394648,66.71168644490051,0.05624494704615968,-0.004466973447578404,-0.0438717958300201,-0.05349638219699071,22.132690296287215,0.04166603088378906,0.06477951024769524,-0.010025668144226119,-0.13371717119973225,0.11366583491128002,-0.07187141967197919,0.05182008338352695,0.09895786285400388,28.20541713030128,-41.52002786113523,0.061845751527753054,2,0.031249523162841797,-0.03645896911621094,-0.05501347780227661,-0.013021469116210938,-0.059895992279052734,4,-0.10158801758509017,2.199948731094591,0.8333330154418945,1.857182717879409,0.8684899806976318,3.00009155413138,0.890625,-0.10158801758509017
1501,2000-02-28,0.90625,0.9895830154418944,0.8359379768371582,0.9583330154418944,13833600.0,0.10476126257832119,1.681811750409911,1.8182211642501585,62.49999999999999,67.09819521023202,-0.026338162803182685,-0.08264270993089107,-0.1298088189928619,-0.1394334053598325,20.189271351554535,0.16927003860473622,0.07069363885225344,0.06829415559768681,-0.05433768064874367,0.1909259918441173,0.006978237474471571,0.12961007372090205,-0.11458301544189453,57.894762203055016,-7.670635720826063,0.06131591812321527,2,-0.015625,-0.08854198455810547,-0.1409505009651184,-0.09895849227905273,-0.15885400772094727,0,-0.18103395659348065,1.9091272285386114,0.8203129768371582,2.199948731094591,0.8333330154418945,1.857182717879409,0.8684899806976318,-0.18103395659348065
1502,2000-02-29,0.8763020038604736,0.9479169845581056,0.7916669845581055,0.9270830154418944,7509600.0,-0.033046064705684275,2.380243914390118,0.9750013732993975,58.461493389313034,65.88008681338071,0.0015248036042363466,-0.0415984617700933,-0.09986082285333553,-0.10948540922030614,17.854342276118736,0.1562500000000001,0.06375793696247078,0.0299477100372314,-0.07735497604729613,0.13725039612175893,-0.02370363300503231,0.08359905307949511,0.11328101158142079,42.763094492362576,-20.62431793340439,0.053651343042263745,2,0.014322996139526367,-0.0585939884185791,-0.11100250482559204,-0.06901049613952637,-0.14973902702331543,1,-0.15304544144882415,1.681811750409911,0.90625,1.9091272285386114,0.8203129768371582,2.199948731094591,0.8333330154418945,-0.15304544144882415
1503,2000-03-01,0.8736979961395264,0.8880209922790527,0.8541669845581055,0.8710939884185791,6739200.0,-0.0029715870892403906,1.166656494140625,-0.051279162030320645,55.0820223268826,63.989027089001276,0.0016485737831400948,-0.029103525813627407,-0.09725681513238826,-0.10688140149935887,15.600527736590363,0.033854007720947266,0.06355360956676548,0.02011715173721318,-0.07240450152657374,0.1126388050010001,-0.02614367489468028,0.06637797836910664,0.11588501930236805,41.44738110152751,-17.941240152594403,0.04626082663189344,3,0.016927003860473633,-0.055989980697631836,-0.10839849710464478,-0.0664064884185791,-0.0976560115814209,2,-0.1564831200514114,2.380243914390118,0.8763020038604736,1.681811750409911,0.90625,1.9091272285386114,0.8203129768371582,-0.1564831200514114
1504,2000-03-02,0.78125,0.875,0.7291669845581055,0.8385419845581055,9602400.0,-0.10581230190295954,1.2400005859389305,-22.001464933162424,32.90317245615796,60.04896736535306,0.08462448169903736,0.06871330789044228,-0.004808818992861896,-0.014433405359832507,13.682383609716098,0.14583301544189453,0.05782911752828457,-0.0735026955604553,-0.1613949973895673,0.014389606268656707,-0.1174488464750113,-0.029556544645899296,0.20437469482421866,19.999926757633695,-32.83672878271569,0.04394615091455601,3,0.078125,0.05208301544189453,-0.015950500965118408,0.026041507720947266,0.010416984558105469,3,-0.09333374023437502,1.166656494140625,0.8736979961395264,2.380243914390118,0.8763020038604736,1.681811750409911,0.90625,-0.09333374023437502
1505,2000-03-03,0.7200520038604736,0.7916669845581055,0.7083330154418945,0.7877600193023682,9578400.0,-0.0783334350585938,1.206880875862635,1.18180607573866,32.17657160383793,55.20120027356525,0.13398901295095056,0.13141917954472104,0.05638917714666447,0.04676459077969386,12.30585947894658,0.08333396911621094,0.04591559944389223,-0.1313803911209106,-0.23393065557913217,-0.028830126662689026,-0.18265552335002133,-0.08010525889179987,0.25531438255310046,4.166751437717015,-45.93335892850354,0.05127513222911077,3,0.1289060115814209,0.1132810115814209,0.04524749517440796,0.08723950386047363,0.0585939884185791,4,0.012658781100202354,1.2400005859389305,0.78125,1.166656494140625,0.8736979961395264,2.380243914390118,0.8763020038604736,0.012658781100202354
1506,2000-03-06,0.703125,0.7395830154418945,0.625,0.71875,30631200.0,-0.023508029655804674,3.0000332922728634,0.23077031423862981,26.92307692307692,49.81378532488345,0.13854064583079628,0.14944510806148315,0.0733161810071381,0.06369159464016749,11.15949179818218,0.11458301544189453,0.030760776126245726,-0.14414074420928957,-0.26324250375582525,-0.025038984662753894,-0.20369162398255747,-0.08458986443602168,0.25621938415527334,24.193524570071727,-21.948657056713405,0.05955087977326784,3,0.10416650772094727,0.10416650772094727,0.06217449903488159,0.10416650772094727,0.06119799613952637,0,0.08148193359375,1.206880875862635,0.7200520038604736,1.2400005859389305,0.78125,1.166656494140625,0.8736979961395264,0.08148193359375
1507,2000-03-07,0.6875,0.71875,0.6692709922790527,0.71875,7468800.0,-0.022222222222222254,2.166656494140625,2.0,25.925925925925924,45.16305887632184,0.13669746263818383,0.16404617431215374,0.0889411810071381,0.07931659464016749,10.510546013849666,0.049479007720947266,0.016656678595105556,-0.15377614498138426,-0.29187566968616707,-0.01567662027660144,-0.2228259073337756,-0.0847263826289929,0.2450968334228515,23.76236187782703,-18.157929926364577,0.0690497623523914,3,0.11979150772094727,0.11979150772094727,0.07779949903488159,0.11979150772094727,0.10416698455810547,1,0.08712144331498584,3.0000332922728634,0.703125,1.206880875862635,0.7200520038604736,1.2400005859389305,0.78125,0.08712144331498584
1508,2000-03-08,0.734375,0.765625,0.6901040077209473,0.6901040077209473,4480800.0,0.06818181818181812,-2.411759637237056,-1.4166717529296875,32.203319695237695,42.36597946270872,0.0768826337027897,0.11766622079900535,0.042066181007138104,0.03244159464016749,10.009584727314108,0.078125,0.0011007514262545426,-0.10338549613952641,-0.24879344419718463,0.04202245191813181,-0.17608947016835552,-0.0306815221106973,0.17361408674902334,43.75,5.765695509555314,0.0727039740288291,3,0.07291650772094727,0.07291650772094727,0.030924499034881592,0.07291650772094727,0.05208301544189453,2,-0.010637648562167534,2.166656494140625,0.6875,3.0000332922728634,0.703125,1.206880875862635,0.7200520038604736,-0.010637648562167534
1509,2000-03-09,0.7291669845581055,0.7395830154418945,0.703125,0.734375,3283200.0,-0.0070917657081116525,3.666910822193737,-0.11763945585558416,32.758584402327756,39.88157408030665,0.0734889585407601,0.12086717315633755,0.047274196449032635,0.037649610082062024,9.93001418151164,0.03645801544189453,-0.016714918155265823,-0.10338521003723145,-0.25670764910282706,0.04993722902836417,-0.18004642957002925,-0.026723990504433637,0.156182975250996,62.500071525437306,24.493775981592727,0.07666121953279781,3,0.0781245231628418,0.0781245231628418,0.03613251447677612,0.0781245231628418,0.0390620231628418,3,0.06428568625937925,-2.411759637237056,0.734375,2.166656494140625,0.6875,3.0000332922728634,0.703125,0.06428568625937925
1510,2000-03-10,0.7057290077209473,0.7447919845581055,0.7057290077209473,0.7291669845581055,4648800.0,-0.03214349707750719,-2.3333062071491057,4.500366233290606,31.843527415231748,36.475299348665736,0.08824366668667183,0.13437639906207566,0.07071217328619084,0.06108758691922023,10.670534678804739,0.0390629768371582,-0.03163821110326137,-0.11614608764648438,-0.2737237182548373,0.04143154296186857,-0.19493490295066085,-0.0373572723423079,0.15879295530342608,57.40729437934028,18.400343294098754,0.07878881530417645,3,0.08072948455810547,0.1015625,0.059570491313934326,0.1015625,0.044270992279052734,4,0.12177192080382637,3.666910822193737,0.7291669845581055,-2.411759637237056,0.734375,2.166656494140625,0.6875,0.12177192080382637
1511,2000-03-13,0.75,0.7760419845581055,0.6979169845581055,0.7083330154418945,4036800.0,0.06273086665662175,-1.5000381475547417,-1.7777551726242549,35.78945542436192,33.95618401922672,0.021766774213602846,0.08524645903803463,0.026441181007138104,0.016816594640167493,11.214536308330585,0.078125,-0.039896985945663155,-0.06601569652557371,-0.22520574642284552,0.0931743533716981,-0.14561072147420961,0.013579328423062198,0.09536020598242345,75.60949467431838,38.44482945123648,0.0795950249486359,3,0.006510496139526367,0.057291507720947266,0.015299499034881592,0.057291507720947266,-0.013020992279052734,0,0.03819465637207031,-2.3333062071491057,0.7057290077209473,3.666910822193737,0.7291669845581055,-2.411759637237056,0.734375,0.03819465637207031
1512,2000-03-14,0.7265629768371582,0.7604169845581055,0.7057290077209473,0.7604169845581055,5496000.0,-0.031249364217122433,2.230812569545192,-0.8124899864960747,35.69552544376708,31.80212880999166,0.02428323873169247,0.10093726938280878,0.0498782041699799,0.04025361780300929,11.787936461887973,0.0546879768371582,-0.047627005717084225,-0.08124961853027346,-0.24115841849707453,0.07865918143652761,-0.16120401851367405,-0.0012952185468728672,0.10116841266667143,42.4247468442225,4.325672422981846,0.07995439998340054,3,0.023437023162841797,0.08072853088378906,0.03873652219772339,0.08072853088378906,0.0026040077209472656,1,0.05197074514688782,-1.5000381475547417,0.75,-2.3333062071491057,0.7057290077209473,3.666910822193737,0.7291669845581055,0.05197074514688782
1513,2000-03-15,0.6953129768371582,0.7239580154418945,0.6666669845581055,0.7213540077209473,5143200.0,-0.04301072446057752,2.666737876522111,0.7692156006591828,35.978875961669814,32.14387364393742,0.030808078447417064,0.12311701274775633,0.0811282041699799,0.07150361780300929,12.468635655175838,0.059895992279052734,-0.06787225395010099,-0.10273401737213139,-0.2651839098547947,0.05971587511053189,-0.18395896361346298,-0.021509071130799806,0.11619990150636506,26.190621512276785,-11.818750037616546,0.08122494624133163,3,0.013020515441894531,0.11197853088378906,0.06998652219772339,0.11197853088378906,0.03125,2,0.13857645539601848,2.230812569545192,0.7265629768371582,-1.5000381475547417,0.75,-2.3333062071491057,0.7057290077209473,0.13857645539601848
1514,2000-03-16,0.7291669845581055,0.7291669845581055,0.65625,0.7109379768371582,4077600.0,0.04868887659042764,7.000104632608752,-0.7000109865963524,41.11672201665426,33.1372236898059,-0.012528337667120248,0.08003486309738372,0.04883655328375536,0.037649610082062024,13.126906240310765,0.07291698455810547,-0.08512266935936152,-0.060416460037231445,-0.21842100283763943,0.09758808276317654,-0.13941873143743544,0.01858581136297255,0.06742486351793597,60.86966905764623,20.727056568679686,0.07900227140020402,3,-0.028645992279052734,0.0781245231628418,0.03613251447677612,0.0781245231628418,-0.0390629768371582,3,0.07857052238659556,2.666737876522111,0.6953129768371582,2.230812569545192,0.7265629768371582,-1.5000381475547417,0.75,0.07857052238659556
1515,2000-03-17,0.7421879768371582,0.75,0.625,0.625,3828000.0,0.017857353054655745,-1.133324652813099,6.4286536399068765,31.36099418721186,33.630325608043115,-0.0246738494899158,0.05874523248769292,0.0377293616561617,0.02462861780300929,14.258729154921518,0.125,-0.10153073939162438,-0.04023401737213139,-0.19284108376782483,0.11237304902356204,-0.11653755056997805,0.03606951582571527,0.040676523392799924,77.58635930268532,38.04975137867514,0.0763035331978467,3,-0.04166698455810547,0.06510353088378906,0.009765028953552246,0.06510353088378906,0.018229007720947266,4,0.03508684012204455,7.000104632608752,0.7291669845581055,2.666737876522111,0.6953129768371582,2.230812569545192,0.7265629768371582,0.03508684012204455
1516,2000-03-20,0.7604169845581055,0.7708330154418945,0.734375,0.7395830154418945,13790400.0,0.02456117357038079,-1.33331298828125,0.1777824797262381,36.47419796669258,34.802355834794966,-0.03790774510021766,0.033193666787679765,0.023260536019634626,0.006399610082062024,15.371955641381978,0.03645801544189453,-0.10047385864543334,-0.016275858879089333,-0.16272823972491346,0.1301765219667348,-0.08950204930200134,0.056950331543822674,-0.13541698455810547,92.85756325326811,51.50959113593642,0.07322619042291206,3,-0.059895992279052734,0.0468745231628418,0.029296517372131348,0.0468745231628418,-0.03125,0,-0.01369904245913045,-1.133324652813099,0.7421879768371582,7.000104632608752,0.7291669845581055,2.666737876522111,0.6953129768371582,-0.01369904245913045
1517,2000-03-21,0.8072919845581055,0.8072919845581055,0.7578129768371582,0.7682290077209473,9148800.0,0.061643809846304354,1.5332942713101647,1.8749656687723153,42.975228289254325,35.99923456746348,-0.07375990723714743,-0.021338576888106142,-0.021666703281919553,-0.040475389917937976,16.30833070543232,0.049479007720947266,-0.09301801944217702,0.03476579189300533,-0.10249153530349409,0.17202311908950474,-0.03386287170524438,0.10339445549125503,-0.18229198455810547,100.0,56.24122823716347,0.06862866359824973,3,-0.09114599227905273,-4.76837158203125e-07,-0.005859732627868652,-4.76837158203125e-07,-0.078125,1,-0.08709733055958191,-1.33331298828125,0.7604169845581055,-1.133324652813099,0.7421879768371582,7.000104632608752,0.7291669845581055,-0.08709733055958191
1518,2000-03-22,0.7916669845581055,0.8151040077209473,0.7682290077209473,0.7994790077209473,3110400.0,-0.01935483108822489,1.4000292972326323,-0.19998535174131174,51.315830685128205,38.06115082110797,-0.05492985146062046,-0.012399804081581811,-0.0045711697686645625,-0.024850389917937976,17.310306068200656,0.046875,-0.08152654513169455,0.02298194169998169,-0.10707894164826437,0.15304282504822775,-0.042048499974141285,0.08801238337410466,-0.15937530517578125,87.67147339826477,39.217526374168266,0.06503044167412302,3,-0.07161498069763184,0.015624523162841797,0.015624523162841797,0.015624523162841797,-0.07291698455810547,2,-0.07894733671998,1.5332942713101647,0.8072919845581055,-1.33331298828125,0.7604169845581055,-1.133324652813099,0.7421879768371582,-0.07894733671998
1519,2000-03-23,0.765625,0.7916669845581055,0.75,0.7903649806976318,8253600.0,-0.0328951251802444,2.0476157260068533,3.166910822193737,56.31770193992686,40.780503546074094,-0.025895641290975213,0.008758642273411943,0.023634518518955927,0.0011915946401674926,17.176921835917508,0.04166698455810547,-0.06765691213651315,0.00032535791397092506,-0.1261249595838273,0.12677567541176915,-0.06289980083492819,0.06355051666287004,-0.12236458091735836,73.97266458812523,19.09394745151272,0.0632251587488991,3,-0.04557299613952637,0.041666507720947266,0.04427075386047363,0.041666507720947266,-0.015625,3,-0.05101978535554852,1.4000292972326323,0.7916669845581055,1.5332942713101647,0.8072919845581055,-1.33331298828125,0.7604169845581055,-0.05101978535554852
1520,2000-03-24,0.7369790077209473,0.8072919845581055,0.7369790077209473,0.7552080154418945,11222400.0,-0.037415173588966844,-6.714405294410003,0.7368238457313019,54.54543126441315,42.86450086163534,0.008548275263007388,0.03250806088445157,0.054113982580476616,0.029837586919220227,16.93478908093146,0.0703129768371582,-0.05975674402670039,-0.024153935909271285,-0.14844506874929175,0.10013719693074918,-0.08629950232928152,0.03799163051073895,-0.08340797332000727,3.2256159148498833,-53.240495838944156,0.062145566420010206,3,-0.016927003860473633,0.0703125,0.078125,0.0703125,-0.028645992279052734,4,-0.06360425400033776,2.0476157260068533,0.765625,1.4000292972326323,0.7916669845581055,1.5332942713101647,0.8072919845581055,-0.06360425400033776
1521,2000-03-27,0.7421879768371582,0.7630209922790527,0.7395830154418945,0.7486979961395264,4130400.0,0.007068002021277664,-2.99967451227699,0.35712417274843705,57.55400611491885,45.29322093620776,0.0023631454357653237,0.015154765363617262,0.05058497275297891,0.02462861780300929,16.847621833876946,0.02604198455810547,-0.05144569423985468,-0.01074186563491819,-0.11469883186589946,0.09321510059606308,-0.06272034875040888,0.0412366174805725,-0.07892496403701776,6.667480468750001,-51.70741848540341,0.051978483115490665,3,-0.02213597297668457,0.06510353088378906,0.07747352123260498,0.06510353088378906,-0.002604961395263672,0,0.02456117357038079,-6.714405294410003,0.7369790077209473,2.0476157260068533,0.765625,1.4000292972326323,0.7916669845581055,0.02456117357038079
1522,2000-03-28,0.7421879768371582,0.75,0.7395830154418945,0.7434899806976318,2018400.0,0.0,-2.1993556182037857,0.2,51.23974195813402,46.98887271359267,0.005378212880726929,0.0048402763455812625,0.05200572113443025,0.02462861780300929,17.576576404164843,0.010416984558105469,-0.04000765387555305,-0.004036164283752419,-0.09027800330844293,0.0822056747409381,-0.04715708379609762,0.03908475522859278,-0.06981450434176939,6.667480468750001,-51.344970142093125,0.04312091951234523,3,-0.02213597297668457,0.06510353088378906,0.08072853088378906,0.06510353088378906,0.007812023162841797,1,-0.01754406253593843,-2.99967451227699,0.7421879768371582,-6.714405294410003,0.7369790077209473,2.0476157260068533,0.765625,-0.01754406253593843
1523,2000-03-29,0.7369790077209473,0.7910159826278687,0.7369790077209473,0.7434899806976318,2812800.0,-0.007018395984274783,-15.59874034201179,5.000732466581212,51.23958688003631,48.11363547619068,0.01913087383344536,-0.0007574029770088808,0.0584363071188615,0.029837586919220227,18.069640164645122,0.05403697490692139,-0.033318183634132414,-0.002409183979034446,-0.06436017476297073,0.05954180680490184,-0.033384679371002646,0.028566311412933754,-0.05604170311202494,0.0,-55.071811448145894,0.03097549539196817,3,-0.016927003860473633,0.0703125,0.08658874034881592,0.0703125,0.020833969116210938,2,-0.010600061984126108,-2.1993556182037857,0.7421879768371582,-2.99967451227699,0.7421879768371582,-6.714405294410003,0.7369790077209473,-0.010600061984126108
1524,2000-03-30,0.7083330154418945,0.7473959922790527,0.7057290077209473,0.7395830154418945,4082400.0,-0.03886948200551643,-1.285751654503126,4.799589878794537,50.40647743867854,50.229800281909206,0.04974164381687474,0.02334252234118872,0.08745054301164967,0.05848357919827296,17.86973983936344,0.04166698455810547,-0.02518887127594005,-0.02740932703018184,-0.08754306154566782,0.03272440748530414,-0.05747619428792483,0.0026575402275611504,-0.019345708646250737,2.5639340260008545,-50.05561189968962,0.030066867257742977,3,0.052083492279052734,0.09895849227905273,0.1210939884185791,0.09895849227905273,0.010416984558105469,3,0.01470633774088137,-15.59874034201179,0.7369790077209473,-2.1993556182037857,0.7421879768371582,-2.99967451227699,0.7421879768371582,0.01470633774088137
1525,2000-03-31,0.7291669845581055,0.7447919845581055,0.71875,0.7317709922790527,4044000.0,0.02941267548176274,-1.222204138099404,0.0833282470703125,46.49130415229136,51.34281208030907,0.03002372253681196,0.0034007983694372967,0.06509371067428615,0.037649610082062024,17.411795140009257,0.03645896911621094,-0.013882870862406582,-0.007031106948852561,-0.06680120700687608,0.05273899310917096,-0.03691615697786432,0.0228539430801592,-0.032612675706943484,27.481308679006876,-21.31185822962647,0.029885050029011737,3,0.031249523162841797,0.0781245231628418,0.09114551544189453,0.0781245231628418,0.02083301544189453,4,0.02857098015006798,-1.285751654503126,0.7083330154418945,-15.59874034201179,0.7369790077209473,-2.1993556182037857,0.7421879768371582,0.02857098015006798
1526,2000-04-03,0.7604169845581055,0.7708330154418945,0.7213540077209473,0.7395830154418945,2680800.0,0.042857124172919425,1.3750286106660563,-8.000732466581212,55.55548600036621,52.74061849265484,-0.0013703884486809814,-0.024598114951952965,0.032862446531355505,0.006399610082062024,15.881632354515492,0.049479007720947266,-0.006631656002165642,0.021354293823242165,-0.03722145994203474,0.07993004758851907,-0.007933583059396287,0.05064217070588062,-0.05674969377475636,64.12230812130734,13.923624841528166,0.02928787688263844,4,-4.76837158203125e-07,0.0468745231628418,0.057291269302368164,0.0468745231628418,-0.02604198455810547,0,-0.06849395814913062,-1.222204138099404,0.7291669845581055,-1.285751654503126,0.7083330154418945,-15.59874034201179,0.7369790077209473,-0.06849395814913062
1527,2000-04-04,0.7473959922790527,0.7916669845581055,0.6822919845581055,0.7434899806976318,4044000.0,-0.0171234895372826,1.3661951489987234,0.18748283438615765,59.090772897967874,53.60450096074813,0.002526558386483857,-0.007230501015913826,0.04477261195634252,0.019420602361114758,14.503449373214561,0.109375,0.004339056163123023,0.005338501930236772,-0.048030464525859795,0.05870746838633334,-0.02134598129781151,0.032022985158285056,0.06770801544189453,59.52366420200893,6.02836671532485,0.026684483228048256,4,-0.0026040077209472656,0.0390625,0.10677051544189453,0.05989551544189453,0.005208015441894531,1,-0.01045359744749752,1.3750286106660563,0.7604169845581055,-1.222204138099404,0.7291669845581055,-1.285751654503126,0.7083330154418945,-0.01045359744749752
1528,2000-04-05,0.7265629768371582,0.7604169845581055,0.7083330154418945,0.75,1790400.0,-0.027874133199949247,1.3529614510517756,-6.000244155527071,49.52384273993147,52.84962771630419,0.014699160394818445,0.013689096372076603,0.06414586844574466,0.04025361780300929,13.864496586154312,0.05208396911621094,0.010801790382500842,-0.015103912353515603,-0.06882282828786923,0.038615003580838025,-0.04196337032069242,0.011755545613661211,0.08588479042053221,40.47633579799107,-11.586886755670932,0.02685945796717683,4,0.018229007720947266,0.029947519302368164,0.12760353088378906,0.08072853088378906,-0.007812976837158203,2,0.032257387053861164,1.3661951489987234,0.7473959922790527,1.3750286106660563,0.7604169845581055,-1.222204138099404,0.7291669845581055,0.032257387053861164
1529,2000-04-06,0.7760419845581055,0.8125,0.7239580154418945,0.7239580154418945,3703200.0,0.06810009496539049,-2.3999707034826234,-2.222294561656935,55.46212280909613,52.95148233238008,-0.0370421850405952,-0.03383271610754912,0.015808799064007673,-0.009225389917937976,13.006243880320783,0.08854198455810547,0.011820972759840731,0.032031345367431685,-0.023452583928341042,0.08751527466320441,0.0042893807195453215,0.05977331001531805,-0.09375,72.00017578167916,22.20851718372264,0.02774196464788636,4,-0.028645992279052734,-0.02604198455810547,0.0781245231628418,0.031249523162841797,-0.020833969116210938,3,-0.023489718447807006,1.3529614510517756,0.7265629768371582,1.3661951489987234,0.7473959922790527,1.3750286106660563,0.7604169845581055,-0.023489718447807006
1530,2000-04-07,0.7916669845581055,0.8125,0.7864580154418945,0.796875,4838400.0,0.02013421994030029,-2.3331705828501677,-0.09999267587065587,55.08470894199943,52.67711597983348,-0.049275765263272486,-0.04499633433188088,0.0018666674894427526,-0.024850389917937976,12.193402138337166,0.03645801544189453,0.009340237645212413,0.043359446525573775,-0.01294628394958297,0.09966517700073052,0.015206581287995458,0.07151231176315209,-0.10677083969116208,84.00020507862568,38.01794145601737,0.02815286523757837,4,-0.044270992279052734,-0.07161498069763184,0.0546870231628418,0.015624523162841797,-0.05729198455810547,4,-0.09210562772022945,-2.3999707034826234,0.7760419845581055,1.3529614510517756,0.7265629768371582,1.3661951489987234,0.7473959922790527,-0.09210562772022945
1531,2000-04-10,0.7786459922790527,0.7994790077209473,0.7708330154418945,0.796875,1992000.0,-0.016447562590122144,1.444507741449818,3.500183116645303,44.76192136996574,51.95735813670367,-0.03412829931491057,-0.03132528319970329,0.015992176607951825,-0.011829397638885242,11.826498526404801,0.028645992279052734,0.0060716616702640724,0.028906154632568404,-0.02901506288788247,0.08682737215301928,-5.445412765703317e-05,0.05786676339279384,-0.0911977703094482,74.00005859389304,33.41102988338632,0.028960608760225427,4,-0.03125,-0.0585939884185791,0.0624995231628418,0.02864551544189453,-0.05729198455810547,0,-0.0367894942799456,-2.3331705828501677,0.7916669845581055,-2.3999707034826234,0.7760419845581055,1.3529614510517756,0.7265629768371582,-0.0367894942799456
1532,2000-04-11,0.7643229961395264,0.7734379768371582,0.7447919845581055,0.7552080154418945,1627200.0,-0.0183947471399728,1.095158379325678,-0.5000261581521881,44.97607823176036,51.26141273133968,-0.018254957116951354,-0.014786465068020616,0.03274520651874635,0.0024935985006411254,11.604124618176247,0.033854007720947266,0.005264994675678758,0.012695157527923606,-0.04450224951169779,0.069892564567545,-0.015903545991887036,0.04129386104773425,-0.07437373860931396,53.75021743708057,18.327105987694324,0.028598703519810687,4,-0.016927003860473633,-0.044270992279052734,0.0429685115814209,0.0429685115814209,-0.04557299613952637,1,-0.03918238269787633,1.444507741449818,0.7786459922790527,-2.3331705828501677,0.7916669845581055,-2.3999707034826234,0.7760419845581055,-0.03918238269787633
1533,2000-04-12,0.7916669845581055,0.8125,0.765625,0.7760419845581055,2544000.0,0.03577543598280997,-1.5713837300549307,1.7142109806178232,54.761921369965734,51.74535094592714,-0.0413768728339281,-0.03640841088628943,0.00752744958558571,-0.024850389917937976,10.734818167522695,0.04817700386047363,0.003506253127227632,0.03522144556045537,-0.018104554474133727,0.08854744559504446,0.008558445543160764,0.06188444557774997,-0.09926671217849725,76.47103174175759,44.0270990197513,0.02666300001729455,4,-0.044270992279052734,-0.07161498069763184,0.015624523162841797,0.015624523162841797,-0.078125,2,-0.049342687770366545,1.095158379325678,0.7643229961395264,1.444507741449818,0.7786459922790527,-2.3331705828501677,0.7916669845581055,-0.049342687770366545
1534,2000-04-13,0.7864580154418945,0.8125,0.7760419845581055,0.7760419845581055,3448800.0,-0.006579747820503745,-6.000366233290606,0.6666259765625,59.89568829702419,53.234726962008565,-0.02673155811072414,-0.028129485400829823,0.013922472559323329,-0.01964142080172704,9.687552103446054,0.03645801544189453,0.0046485549770283185,0.02714792490005491,-0.02616330019923996,0.08045914999934978,0.0004923123504074756,0.05380353744970234,-0.09165574850987845,61.53781145682212,24.348794710379714,0.026655612549647413,4,-0.0390620231628418,-0.0664060115814209,0.020833492279052734,0.020833492279052734,-0.078125,3,-0.08609234582452674,-1.5713837300549307,0.7916669845581055,1.095158379325678,0.7643229961395264,1.444507741449818,0.7786459922790527,-0.08609234582452674
1535,2000-04-14,0.7682290077209473,0.8059899806976318,0.7395830154418945,0.8046879768371582,4620000.0,-0.023178615212796516,2.399995117247104,-3.5002746749679545,54.95033529792477,53.16748799507063,-0.0026584637457697236,-0.00827371650719122,0.03222670884223766,-0.001412413080779773,8.302647925939363,0.0664069652557373,0.005933456292979367,0.007616865634918257,-0.045203356706626785,0.0604370879764633,-0.018793245535854264,0.03402697680569078,-0.07107278612757151,39.28576099608941,-1.6911547742577255,0.026410111170772535,4,-0.02083301544189453,-0.04817700386047363,0.0390625,0.0390625,-0.0546870231628418,4,-0.016949362948011082,-6.000366233290606,0.7864580154418945,-1.5713837300549307,0.7916669845581055,1.095158379325678,0.7643229961395264,-0.016949362948011082
1536,2000-04-17,0.75,0.7526040077209473,0.7239580154418945,0.7447919845581055,5860800.0,-0.023728611569909352,4.500366233290606,-0.14284593251373268,51.38879469947171,52.31171263968217,0.015575422248660042,0.009628521904260445,0.05032067351276437,0.016816594640167493,7.341471260754676,0.044270992279052734,0.009581859454553365,-0.010091292858123824,-0.06312462748700143,0.04294204177075378,-0.036607960172562626,0.01642537445631498,-0.05053690283849177,29.412018138147193,-15.24779913950675,0.026516667314438778,4,0.010416507720947266,-0.029947996139526367,0.046875,0.057291507720947266,-0.023437023162841797,0,-0.02083333333333337,2.399995117247104,0.7682290077209473,-6.000366233290606,0.7864580154418945,-1.5713837300549307,0.7916669845581055,-0.02083333333333337
1537,2000-04-18,0.7369790077209473,0.7916669845581055,0.7135419845581055,0.75,3388800.0,-0.017361323038736942,-1.6087302661433496,-2.500183116645303,50.0,52.364619001912004,0.03013208097808162,0.018036492704962215,0.06238088952577259,0.029837586919220227,6.736154773319258,0.078125,0.013198035535550434,-0.019596636295318604,-0.06862641447691409,0.02943314188627688,-0.0441115253861164,0.004918252795479194,-0.035255172502669185,23.68380475112032,-25.525320374617344,0.024514889090797746,4,0.02604198455810547,-0.016927003860473633,0.04492199420928955,0.0703125,-0.010416030883789062,1,-0.02120141800011255,4.500366233290606,0.75,2.399995117247104,0.7682290077209473,-6.000366233290606,0.7864580154418945,-0.02120141800011255
1538,2000-04-19,0.7291669845581055,0.7604169845581055,0.7291669845581055,0.7526040077209473,2294400.0,-0.010600061984126108,-1.666720921242701,1.799941406965247,53.8836021538828,52.18922781799942,0.04285945754369125,0.02205696642063426,0.06920549870103199,0.037649610082062024,6.236690650663052,0.03125,0.010985286490654556,-0.024283659458160356,-0.07184112804604936,0.02327380912972865,-0.04806239375210486,-0.0005049251642158525,-0.02522762604419293,15.789524406109958,-37.69563902422175,0.023778734293944476,4,0.033854007720947266,-0.009114980697631836,0.049478769302368164,0.0781245231628418,-0.010416984558105469,2,-0.014286144022851555,-1.6087302661433496,0.7369790077209473,4.500366233290606,0.75,2.399995117247104,0.7682290077209473,-0.014286144022851555
1539,2000-04-20,0.7265629768371582,0.7473959922790527,0.7083330154418945,0.7291669845581055,2436000.0,-0.003571209031804079,1.0000488287210538,0.11110658989644158,49.47919845581054,51.56639331953398,0.04213803336228805,0.022750951309949752,0.06984801880533253,0.04025361780300929,5.581786967391183,0.0390629768371582,0.00844501443404544,-0.024934566020965554,-0.07358276717309398,0.02371363513116287,-0.04925866659702982,-0.000610465444901287,-0.020452405493523895,18.667343745040927,-36.53296609285411,0.02432410057606421,4,0.03385353088378906,-0.00651097297668457,0.031249523162841797,0.08072853088378906,-0.002604961395263672,3,-0.017921353955764663,-1.666720921242701,0.7291669845581055,-1.6087302661433496,0.7369790077209473,4.500366233290606,0.75,-0.017921353955764663
1540,2000-04-24,0.6901040077209473,0.7239580154418945,0.6875,0.7083330154418945,2594400.0,-0.05018005359276978,-2.1111472808284675,7.000366233290606,36.22443069288431,50.61778324430271,0.07004077231697858,0.05851837157688722,0.10111094055614644,0.07671258691922023,5.311973285132994,0.0390629768371582,0.01000699583601139,-0.059049785137176514,-0.1146613903643241,-0.0034381799100289268,-0.08685558775075031,-0.03124398252360272,0.12239599227905273,2.499839783203787,-49.441515396898595,0.027805802613573814,4,0.059895992279052734,0.029947996139526367,0.06380224227905273,0.1171875,0.049479007720947266,0,0.026414870102186683,1.0000488287210538,0.7265629768371582,-1.666720921242701,0.7291669845581055,-1.6087302661433496,0.7369790077209473,0.026414870102186683
1541,2000-04-25,0.7604169845581055,0.7604169845581055,0.6901040077209473,0.7265629768371582,1399200.0,0.10188750688373083,3.1538938264997114,-1.8571503309006252,52.08335240676145,51.40748037485838,-0.0034977441558297073,-0.010918719931508503,0.027990876189406988,0.006399610082062024,4.776172803092903,0.0703129768371582,0.007274363381345017,0.010351741313934348,-0.04537657064218592,0.06608005327005462,-0.017512414664125786,0.03821589729199448,0.049583015441894585,70.00009155245498,18.232239807911846,0.027864155978060134,4,-0.010416984558105469,-0.011718988418579102,-0.006510734558105469,0.0468745231628418,-0.010416984558105469,1,-0.061643809846304354,-2.1111472808284675,0.6901040077209473,1.0000488287210538,0.7265629768371582,-1.666720921242701,0.7291669845581055,-0.061643809846304354
1542,2000-04-26,0.7291669845581055,0.7552080154418945,0.7291669845581055,0.7408850193023682,1399200.0,-0.041095873230869606,-3.444607214795825,-0.34613434370466356,50.40319960780144,50.92317795684013,0.024854673088542056,0.020349070477872155,0.05525722396206967,0.037649610082062024,4.21141699722208,0.03125,0.0024364817011093276,-0.02024720907211308,-0.07666299849519409,0.03616858035096793,-0.048455103783653586,0.007960685639427423,0.07838301544189463,57.14304398435763,3.783849399588476,0.028207894711540487,4,0.02083301544189453,0.0195310115814209,0.02473926544189453,0.0781245231628418,0.010416030883789062,2,-0.003571209031804079,3.1538938264997114,0.7604169845581055,-2.1111472808284675,0.6901040077209473,1.0000488287210538,0.7265629768371582,-0.003571209031804079
1543,2000-04-27,0.7291669845581055,0.7473959922790527,0.7265629768371582,0.7473959922790527,1485600.0,0.0,1.2856993381987496,1.5556369407312458,41.42861627049245,48.871281065003274,0.016826159947595398,0.020800244696227432,0.05119143745547139,0.037649610082062024,4.422919113185415,0.02083301544189453,0.0019151238117808278,-0.019856607913970925,-0.07674113619327794,0.03702792036533609,-0.048298872053624486,0.008585656225682636,0.07598201544189465,57.14304398435763,5.888096393550711,0.028442264139653527,4,0.01757800579071045,0.0195310115814209,0.03255176544189453,0.0781245231628418,0.018229007720947266,3,-0.003571209031804079,-3.444607214795825,0.7291669845581055,3.1538938264997114,0.7604169845581055,-2.1111472808284675,0.6901040077209473,-0.003571209031804079
1544,2000-04-28,0.71875,0.7604169845581055,0.7135419845581055,0.7447919845581055,2102400.0,-0.014286144022851555,-1.5714509927018756,1.4286013236025008,36.40779633115919,46.81099895758487,0.018582927061650878,0.03376901273056043,0.05708588739529108,0.04806659464016749,4.111396282566695,0.046875,0.0019307539866467716,-0.03079444169998169,-0.08628389458525598,0.024695011185292604,-0.058539168142618836,-0.003049715257344543,0.08404602000000017,42.856956015642375,-4.080128371771082,0.027744726442637146,4,0.020833492279052734,0.028645992279052734,0.04492175579071045,0.08854150772094727,0.02604198455810547,4,0.0,1.2856993381987496,0.7291669845581055,-3.444607214795825,0.7291669845581055,3.1538938264997114,0.7604169845581055,0.0
1545,2000-05-01,0.75,0.75,0.7109379768371582,0.7109379768371582,777600.0,0.04347826086956519,1.0,-1.4999633793532794,45.00000000000001,46.10113287986579,-0.017349245967680282,0.004384595373484235,0.022003005362216888,0.016816594640167493,3.8027637297570833,0.0390620231628418,-0.0029857107842247155,-0.000586092472076416,-0.05524078478150929,0.05406859983735646,-0.027913438626792852,0.02674125368264002,0.05049009960000017,85.18483354469438,39.94964598049919,0.027327346154716443,5,-0.010416507720947266,-0.0026040077209472656,0.01367175579071045,0.057291507720947266,0.0,0,-0.034722646077473995,-1.5714509927018756,0.71875,1.2856993381987496,0.7291669845581055,-3.444607214795825,0.7291669845581055,-0.034722646077473995
1546,2000-05-02,0.7083330154418945,0.7604169845581055,0.7083330154418945,0.75,2714400.0,-0.055555979410807255,-1.500011444004486,-1.0666878257791232,41.07882682502285,45.10989141597945,0.019875873441097758,0.04421651561839812,0.059609730088084234,0.05848357919827296,3.960278658412796,0.05208396911621094,-0.010566260109056924,-0.03964887857437138,-0.09721702070853333,0.017919263559790566,-0.06843294964145241,-0.010864807507290353,0.0898972821661056,0.0,-42.33396825763298,0.028784071067081,5,0.015625476837158203,0.0390629768371582,0.05533874034881592,0.09895849227905273,0.07552099227905273,1,0.04411766685829921,1.0,0.75,-1.5714509927018756,0.71875,1.2856993381987496,0.7291669845581055,0.04411766685829921
1547,2000-05-03,0.7395830154418945,0.7578129768371582,0.7083330154418945,0.7552080154418945,2241600.0,0.04411766685829921,3.7497139195312856,0.3749971389988785,41.80321963841354,43.76762669203842,-0.012254605699974275,0.013018648229404461,0.024075166706837736,0.02723357919827296,3.4539289496797956,0.04947996139526367,-0.015132886242838373,-0.008008229732513472,-0.06569901700544234,0.049682557540415395,-0.036853623368977906,0.02083716390395096,0.05643267621394554,59.99926758706559,21.075296355292473,0.028845393636464444,5,-0.015624523162841797,0.007812976837158203,0.024088740348815918,0.06770849227905273,0.03645896911621094,2,0.014084942921358756,-1.500011444004486,0.7083330154418945,1.0,0.75,-1.5714509927018756,0.71875,0.014084942921358756
1548,2000-05-04,0.75,0.75,0.7239580154418945,0.7291669845581055,1492800.0,0.014084942921358756,1.5000686655985351,-1.33331298828125,44.35491016054153,43.19826132589741,-0.021686186398293006,0.004687884485714,0.010119913628569899,0.016816594640167493,2.9202154735008654,0.02604198455810547,-0.017246136007356028,0.0012369036674499956,-0.05560123637141501,0.058075043706315,-0.027182166351982562,0.029655973686882553,0.04384537782272324,79.9996337935328,42.12120376241916,0.02841907001943251,5,-0.026041507720947266,-0.0026040077209472656,0.01367175579071045,0.057291507720947266,0.010416984558105469,3,-0.013889312744140625,3.7497139195312856,0.7395830154418945,-1.500011444004486,0.7083330154418945,1.0,0.75,-0.013889312744140625
1549,2000-05-05,0.7578129768371582,0.765625,0.7161459922790527,0.7239580154418945,820800.0,0.010417302449544197,1.0,1.6250629434653239,48.33344523043683,44.543707385625474,-0.027491171839447714,-0.00480725667823767,-8.010821533388501e-05,0.00900361780300929,3.0215821512416188,0.049479007720947266,-0.017802027415618094,0.00996133089065554,-0.04560536688459671,0.06552802866590779,-0.017822017996970585,0.037744679778281665,0.033905493429110534,86.3645443196005,46.65386708798981,0.02778334888762613,5,-0.02994847297668457,-0.010416984558105469,0.005858778953552246,0.04947853088378906,-0.0052089691162109375,4,-0.013746115303517548,1.5000686655985351,0.75,3.7497139195312856,0.7395830154418945,-1.500011444004486,0.7083330154418945,-0.013746115303517548
1550,2000-05-08,0.71875,0.75,0.7135419845581055,0.75,2400000.0,-0.05154698854616235,1.33331298828125,-0.9230552542993563,45.312535762514024,43.79139442515354,0.017950220712919296,0.030053740861315514,0.036512431691523295,0.04806659464016749,3.1033925580302038,0.044270992279052734,-0.020060794748575472,-0.025455796718597434,-0.07842580332633609,0.027514209889141217,-0.051940800022466704,0.0010292065852718357,0.07088410086094332,18.18227215980025,-21.887986325733785,0.026485003303869315,5,0.018229007720947266,0.028645992279052734,0.06510400772094727,0.08854150772094727,0.023437976837158203,0,0.03623232634171192,1.0,0.7578129768371582,1.5000686655985351,0.75,3.7497139195312856,0.7395830154418945,0.03623232634171192
1551,2000-05-09,0.75,0.75,0.7239580154418945,0.7291669845581055,1286400.0,0.04347826086956519,1.5000686655985351,-0.666656494140625,51.85186189872302,43.952356901922606,-0.01668771451765516,-0.0036389525389584065,0.00033375646142830284,0.016816594640167493,3.341386651827311,0.03125,-0.01993868947930133,0.007226502895355202,-0.043315962164089505,0.05776896795479991,-0.018044729634367096,0.0324977354250775,0.03759141884372441,72.72742405326676,29.320979799124892,0.025271232529722343,5,-0.013020992279052734,-0.0026040077209472656,0.033854007720947266,0.057291507720947266,0.007812976837158203,1,0.0,1.33331298828125,0.71875,1.0,0.7578129768371582,1.5000686655985351,0.75,0.0
1552,2000-05-10,0.734375,0.7447919845581055,0.7083330154418945,0.71875,1164000.0,-0.02083333333333337,1.0,0.7500114442664225,50.724587684264996,44.985242614563994,-0.00027520849834394845,0.01014765648366689,0.011712359896408064,0.03244159464016749,2.9941803850699436,0.04166698455810547,-0.012940144475667048,-0.006901097297668413,-0.05652150566099012,0.0427193110656533,-0.031711301479329324,0.0179091068839925,0.05121459046684995,45.454848106533504,-1.3852613475930866,0.02481020418166087,5,0.0026040077209472656,0.013020992279052734,0.049479007720947266,0.07291650772094727,0.013020992279052734,2,0.0673756700880983,1.5000686655985351,0.75,1.33331298828125,0.71875,1.0,0.7578129768371582,0.0673756700880983
1553,2000-05-11,0.7526040077209473,0.7526040077209473,0.7239580154418945,0.7239580154418945,1550400.0,0.024822478598736764,1.0,1.833343505859375,53.4721109610675,46.8812775734427,-0.016572868823484965,-0.011760889186971712,-0.010554825430068915,0.014212586919220227,3.027812535458779,0.028645992279052734,-0.01575536255001153,0.013281059265136674,-0.030748028313711817,0.057310146843985166,-0.008733484524287571,0.03529560305456092,0.03102379093656571,77.27257594673324,25.758878645683865,0.022014543789424267,5,-0.015625,-0.0026040077209472656,0.013021230697631836,0.0546875,-0.0390620231628418,3,0.03114250867216839,1.0,0.734375,1.5000686655985351,0.75,1.33331298828125,0.71875,0.03114250867216839
1554,2000-05-12,0.71875,0.75,0.7109379768371582,0.7239580154418945,1615200.0,-0.044982497267673005,-2.750183116645303,-0.18180607573866,53.846153846153854,47.864183556348685,0.019312002247490967,0.017666279524554906,0.02176469088870414,0.04806659464016749,3.069942356583891,0.04166603088378906,-0.016537171110999838,-0.017187547683715776,-0.056067864791751965,0.021692769424320413,-0.036627706237733926,0.002252610870302374,0.0629552426843627,23.530045345367988,-32.771487059589525,0.01944015855401812,5,0.018229007720947266,0.03125,0.03190124034881592,0.08854150772094727,0.005208015441894531,4,0.05797145677649462,1.0,0.7526040077209473,1.0,0.734375,1.5000686655985351,0.75,0.05797145677649462
1555,2000-05-15,0.7552080154418945,0.7552080154418945,0.7213540077209473,0.7317709922790527,1312800.0,0.05072419539741846,1.8889341010355842,-4.500183116645303,49.23067822010885,48.76994482246935,-0.018248601457880986,-0.02088820190577234,-0.013862912348248546,0.011608579198272961,2.7704785593721812,0.03645801544189453,-0.013285280206423389,0.019921517372131325,-0.01707239607258848,0.05691543081685113,0.001424560649771478,0.03841847409449117,0.024613122388780884,100.0,43.5545254056643,0.0184969567223599,5,-0.018229007720947266,-0.005208015441894531,-0.006510019302368164,0.052083492279052734,-0.046875,0,-0.0034480668474149434,-2.750183116645303,0.71875,1.0,0.7526040077209473,1.0,0.734375,-0.0034480668474149434
1556,2000-05-16,0.734375,0.7916669845581055,0.71875,0.7552080154418945,5044800.0,-0.02758579757618773,-1.800029297053815,-0.8888934101035584,50.79360004650284,49.76887597892372,0.007450442256991319,-0.0013552776499149433,0.008121246554656292,0.03244159464016749,2.502713858280122,0.07291698455810547,-0.007863394191704676,-0.00013024806976313918,-0.03647001144476647,0.03620951530524019,-0.018300129757264805,0.018039633617738526,-0.046875,31.250143050056074,-24.069945565307684,0.018169881687501645,5,0.015625,0.015625,-0.0006510019302368164,0.07291650772094727,-0.05729198455810547,1,0.010638947182513236,1.8889341010355842,0.7552080154418945,-2.750183116645303,0.71875,1.0,0.7526040077209473,0.010638947182513236
1557,2000-05-17,0.7213540077209473,0.7447919845581055,0.7135419845581055,0.7447919845581055,6981600.0,-0.017730712890625,1.6666124142982117,1.1250400549324788,48.854895679144356,50.26887436987958,0.01968366804459898,0.010999035502462728,0.022669528828454633,0.04546258691922023,2.9105890662289204,0.03125,-0.007724783291283344,-0.012369990348815918,-0.04915493010143712,0.024414949403805286,-0.03076246022512652,0.006022479527494684,-0.03177066802978512,12.902463659399533,-40.44433053053946,0.018392469876310574,5,0.028645992279052734,0.028645992279052734,0.012369990348815918,0.0859375,-0.049479007720947266,2,0.05054240875627736,-1.800029297053815,0.734375,1.8889341010355842,0.7552080154418945,-2.750183116645303,0.71875,0.05054240875627736
1558,2000-05-18,0.71875,0.734375,0.7135419845581055,0.7317709922790527,902400.0,-0.0036098887551403447,1.2856993381987496,0.555551034524851,50.0,50.45404712205327,0.019432197077836055,0.013473402965182846,0.025290904606571574,0.04806659464016749,3.340506357237661,0.02083301544189453,-0.002713531999206875,-0.014453148841857888,-0.05180046490847068,0.022894167224754902,-0.03312680687516423,0.004220509191448452,-0.027124987411498935,9.676847744549647,-43.138067363283255,0.01867365803330639,5,0.03125,0.03125,0.014973998069763184,0.08854150772094727,-0.02604198455810547,3,0.039855293605638664,1.6666124142982117,0.7213540077209473,-1.800029297053815,0.734375,1.8889341010355842,0.7552080154418945,0.039855293605638664
1559,2000-05-19,0.7135419845581055,0.7213540077209473,0.7135419845581055,0.7135419845581055,880800.0,-0.0072459345278532705,0.0,-0.0,44.067854471648175,50.31574920084595,0.019780046586386657,0.018610048242170718,0.030624024193794508,0.053274610082062024,3.409701179389932,0.007812023162841797,-0.00021244738717252076,-0.01901011466979985,-0.05728721175847862,0.01926698241887892,-0.03814866321413923,0.00012843387453953525,-0.019916132530212294,0.0,-46.70775121429859,0.019138548544339357,5,0.03645801544189453,0.03645801544189453,0.020182013511657715,0.0937495231628418,-0.018229007720947266,4,0.0,1.2856993381987496,0.71875,1.6666124142982117,0.7213540077209473,-1.800029297053815,0.734375,0.0
1560,2000-05-22,0.7083330154418945,0.7200520038604736,0.6927080154418945,0.7135419845581055,1464000.0,-0.007300157844862931,2.000052316304376,-100.0,50.0,50.109986767654505,0.026100744002457876,0.02661950710665162,0.03665573980356496,0.05848357919827296,2.871357826638471,0.0273439884185791,0.0003660864865868696,-0.025130534172058128,-0.05985503023682748,0.009593961892711222,-0.04249278220444275,-0.007768286139673508,0.08333396911621094,15.78937224138928,-35.30532670576141,0.017362248032384665,5,0.03385448455810547,0.03841197490692139,0.025390982627868652,0.09895849227905273,0.020833969116210938,0,0.022058833429149605,0.0,0.7135419845581055,1.2856993381987496,0.71875,1.6666124142982117,0.7213540077209473,0.022058833429149605
1561,2000-05-23,0.7135419845581055,0.7239580154418945,0.6927080154418945,0.7057290077209473,3554400.0,0.007353842052613135,1.181878714231019,-1.4999084584401319,44.681008555266395,49.43847797554355,0.016959855987381256,0.018676263545138072,0.03091980435148467,0.053274610082062024,3.0663768951877666,0.03125,-0.0013372727440067456,-0.017577815055847212,-0.05094348696973128,0.015787856858036853,-0.0342606510127893,-0.0008949790989051243,0.07614582061767583,40.00073241293441,-9.555847276303119,0.016682835956942043,5,0.02864551544189453,0.026041507720947266,0.020182013511657715,0.0937495231628418,-0.06510400772094727,1,-0.007300157844862931,2.000052316304376,0.7083330154418945,0.0,0.7135419845581055,1.2856993381987496,0.71875,-0.007300157844862931
1562,2000-05-24,0.7265629768371582,0.734375,0.7083330154418945,0.7083330154418945,16288800.0,0.01824838980864829,-1.8570531767413878,2.333292645712542,45.26327556863629,48.526385154162305,0.0030331624435856464,0.005744717540546063,0.018267846803704302,0.04025361780300929,3.3838472172424776,0.02604198455810547,0.0014404447595892655,-0.0044266223907470925,-0.03784466164194622,0.028991416860452035,-0.021135642016346656,0.012282397234852471,0.06118523254394537,81.25128745050468,34.077199385522796,0.01670901962559957,5,0.015624523162841797,0.013020515441894531,0.013671278953552246,0.08072853088378906,-0.059895992279052734,2,-0.06810140754853444,1.181878714231019,0.7135419845581055,2.000052316304376,0.7083330154418945,0.0,0.7135419845581055,-0.06810140754853444
1563,2000-05-25,0.7265629768371582,0.7421879768371582,0.7239580154418945,0.7252600193023682,5270400.0,0.0,-8.33203148837493,0.07147341162930607,43.47827817627437,47.37439896862014,-0.0011725264042791173,0.005838997602823692,0.019651925266051418,0.04025361780300929,3.7490627567098325,0.018229961395263672,-0.0008856997506281328,-0.004296422004699707,-0.03776461403320375,0.029171770023804333,-0.021030518018951727,0.012437674009552313,0.05928442866516115,68.42155984079717,25.122307625315244,0.016734096014252044,5,0.015624523162841797,0.013020515441894531,0.01497352123260498,0.08072853088378906,-0.08072996139526367,3,-0.07526942409758264,-1.8570531767413878,0.7265629768371582,1.181878714231019,0.7135419845581055,2.000052316304376,0.7083330154418945,-0.07526942409758264
1564,2000-05-26,0.71875,0.7265629768371582,0.7135419845581055,0.7213540077209473,2378400.0,-0.010753337406716357,-1.0001464933162425,-1.9985361390667886,50.0,47.459879166385825,0.007420829983777355,0.014389744102550006,0.027695346961907563,0.048679311938084946,4.004490666225943,0.013020992279052734,-0.0019149573162707823,-0.01210939884185791,-0.04557759087036195,0.02135879318664613,-0.02884349485610993,0.00462469717239411,0.06523461770111083,52.63137606368113,5.900738307008439,0.016734096014252044,5,0.0234375,0.020833492279052734,0.022786498069763184,0.08854150772094727,-0.08854198455810547,4,-0.03623232634171192,-8.33203148837493,0.7265629768371582,-1.8570531767413878,0.7265629768371582,1.181878714231019,0.7135419845581055,-0.03623232634171192
1565,2000-05-30,0.7239580154418945,0.734375,0.7109379768371582,0.734375,2282400.0,0.0072459345278532705,3.4997711251487686,4.000366233290606,42.857068120347165,46.578042285701855,-0.0030018431419542857,0.007516046228612794,0.02236327552522277,0.044203690961426956,4.303371953081574,0.023437023162841797,-0.005694148953754752,-0.005599284172058128,-0.03793934129866172,0.026740772954545466,-0.02176931273535987,0.010570744391243614,0.05820107021403198,63.15688031840566,18.900268871823272,0.016170028563301773,5,-0.005208015441894531,0.015625476837158203,0.016276240348815918,0.08333349227905273,-0.09895801544189453,1,-0.03956726494319118,-1.0001464933162425,0.71875,-8.33203148837493,0.7265629768371582,-1.8570531767413878,0.7265629768371582,-0.03956726494319118
1566,2000-05-31,0.7395830154418945,0.7395830154418945,0.7213540077209473,0.7291669845581055,3144000.0,0.021582743289972006,2.500183116645303,-0.9999084500595075,51.4284817444166,46.86399629295433,-0.01990345716183306,-0.0059529540274023685,0.006205560317079639,0.030199418127592192,4.728074804406448,0.018229007720947266,-0.006874121269499933,0.00846321582794185,-0.022551698293351685,0.039478129949235385,-0.007044241232704973,0.023970672888588673,0.04078704880975137,92.30552542993563,46.20937063500857,0.01550745706064679,5,-0.022135019302368164,0.001302480697631836,-0.004557013511657715,0.06770849227905273,-0.13020801544189453,2,-0.014083653445672417,3.4997711251487686,0.7239580154418945,-1.0001464933162425,0.71875,-8.33203148837493,0.7265629768371582,-0.014083653445672417
1567,2000-06-01,0.75,0.7526040077209473,0.7239580154418945,0.7317709922790527,3057600.0,0.014084942921358756,1.444507741449818,1.7500915583226515,49.25378029083575,46.78108299193608,-0.02886516382649218,-0.01638982479076989,-0.006145229163585286,0.020274334019586338,5.315447687959283,0.028645992279052734,-0.008534477764561288,0.018359351158142134,-0.013589797686038185,0.050308500002322454,0.0023847767360519745,0.034333925580232294,0.028616823275450898,93.75028610666057,49.46628954318807,0.015974574422090184,6,-0.0273439884185791,-0.0078125,-0.0006510019302368164,0.057291507720947266,-0.18229198455810547,3,-0.13541603088378906,2.500183116645303,0.7395830154418945,3.4997711251487686,0.7239580154418945,-1.0001464933162425,0.71875,-0.13541603088378906
1568,2000-06-02,0.7395830154418945,0.7604169845581055,0.7291669845581055,0.7369790077209473,9722400.0,-0.013889312744140625,-2.4287807047374894,0.14284966909937483,56.89638843288294,48.2064756542955,-0.016966444082176957,-0.007160385557690274,0.002680750850085678,0.030961309099614143,6.015361610922882,0.03125,-0.009682079319615844,0.00846321582794185,-0.022551698293351685,0.039478129949235385,-0.007044241232704973,0.023970672888588673,0.03731563167688523,57.89331662892112,10.530343601594403,0.015507457060646794,6,-0.013020515441894531,0.0026044845581054688,0.009765982627868652,0.06770849227905273,-0.18229103088378906,4,-0.09859073202245239,1.444507741449818,0.75,2.500183116645303,0.7395830154418945,3.4997711251487686,0.7239580154418945,-0.09859073202245239
1569,2000-06-05,0.7473959922790527,0.75,0.7291669845581055,0.7395830154418945,13881600.0,0.010564029559940735,2.1999121104478707,3.000366233290606,46.808759306080944,47.85189335497116,-0.021760572181757976,-0.01664730712149365,-0.005825706681760079,0.02394467996893823,6.3676674509337365,0.02083301544189453,-0.008852660779317567,0.01679704189300535,-0.012640157359877224,0.04623424114588792,0.0020784422665640623,0.031515641519446635,0.027818842206189354,73.68380475112032,31.616730613415157,0.014718599626441306,6,-0.020833492279052734,-0.005208492279052734,0.0003255009651184082,0.05989551544189453,-0.13020801544189453,0,-0.13588911084130884,-2.4287807047374894,0.7395830154418945,1.444507741449818,0.75,2.500183116645303,0.7395830154418945,-0.13588911084130884
1570,2000-06-06,0.7447919845581055,0.7604169845581055,0.7447919845581055,0.7473959922790527,4264800.0,-0.003484107150490301,-11.000732466581212,-0.33329264571254197,55.00004577538932,48.99845304609593,-0.015020558173920895,-0.012640342292235318,-0.003036249283489667,0.02731718860842758,6.920888959675723,0.015625,-0.008267269387681964,0.012890934944152832,-0.01664313697671438,0.04242500686502004,-0.0018761010162807734,0.027657970904586437,0.028772713546269646,60.00048827528961,15.880856046274914,0.014767035960433616,6,-0.010416984558105469,-0.0026044845581054688,-0.0013022422790527344,0.0624995231628418,-0.13802099227905273,1,-0.1538469418198627,2.1999121104478707,0.7473959922790527,-2.4287807047374894,0.7395830154418945,1.444507741449818,0.75,-0.1538469418198627
1571,2000-06-07,0.75,0.7604169845581055,0.7395830154418945,0.7447919845581055,10334400.0,0.006992577189165905,-1.6665852914250838,-2.0,64.86467761650493,51.176386606970226,-0.01621871592126012,-0.018812905164305338,-0.00816240021836978,0.02279102467824612,7.420872382860794,0.020833969116210938,-0.004710354269854333,0.018098950386047363,-0.011435121534819848,0.047633022306914574,0.003331914425613758,0.03286598634648097,0.021947564451125556,71.42819775045776,22.39483425288232,0.014767035960433616,6,-0.014322519302368164,-0.0078125,-0.006510257720947266,0.057291507720947266,-0.15364599227905273,2,-0.16666666666666663,-11.000732466581212,0.7447919845581055,2.1999121104478707,0.7473959922790527,-2.4287807047374894,0.7395830154418945,-0.16666666666666663
1572,2000-06-08,0.7838540077209473,0.8333330154418945,0.7473959922790527,0.75,11690400.0,0.04513867696126295,-3.4000292972326323,6.500366233290606,75.50979227156037,54.73544372866867,-0.04592037463233267,-0.051405600166228416,-0.04153946903599581,-0.010322890088813041,8.923628541377212,0.0859370231628418,-0.0018600789475080592,0.049479007720947266,0.0118833123195905,0.08707470312230403,0.030681160020268883,0.06827685542162565,-0.09114599227905273,52.49986267006024,-1.4493830218224701,0.01879784770067838,6,-0.011718511581420898,-0.020833492279052734,-0.04817676544189453,0.0234375,-0.1796870231628418,3,-0.22259120448748404,-1.6665852914250838,0.75,-11.000732466581212,0.7447919845581055,2.1999121104478707,0.7473959922790527,-0.22259120448748404
1573,2000-06-09,0.7760419845581055,0.7890629768371582,0.7578129768371582,0.7877600193023682,3026400.0,-0.009966171105707855,3.3633216265250754,-0.34613434370466356,73.99970703482623,57.40207784364935,-0.03391855344344419,-0.044003725227618196,-0.03316352357913088,-0.00189184409294052,10.371665247913922,0.03125,0.0024323378105866045,0.0404950857162476,-0.0007747488826435056,0.08176492031513871,0.01986016841680205,0.06113000301569316,-0.08052146911621094,45.000274659879516,-15.12161366488396,0.020634917299445533,6,-0.0039064884185791016,-0.013021469116210938,-0.040364742279052734,0.031249523162841797,-0.1953129768371582,4,-0.2684570851341769,-3.4000292972326323,0.7838540077209473,-1.6665852914250838,0.75,-11.000732466581212,0.7447919845581055,-0.2684570851341769
1574,2000-06-12,0.7604169845581055,0.7786459922790527,0.7604169845581055,0.7760419845581055,1272000.0,-0.02013421994030029,-1.33331298828125,1.3334147185090235,68.51861898723018,60.25336127330302,-0.01314373166571503,-0.02645336350312988,-0.01622105105525984,0.013997328581339619,11.87881582454336,0.018229007720947266,0.005557097729538385,0.022786736488342285,-0.019114839665571925,0.0646883126422565,0.0018359484113851243,0.043737524565299446,-0.062140219116210926,22.222900390625,-41.70953397382189,0.020950788076957112,6,0.01692652702331543,0.0026035308837890625,-0.024739742279052734,0.0468745231628418,-0.18229198455810547,0,-0.26712317600065216,3.3633216265250754,0.7760419845581055,-3.4000292972326323,0.7838540077209473,-1.6665852914250838,0.75,-0.26712317600065216
1575,2000-06-13,0.7526040077209473,0.7630209922790527,0.7135419845581055,0.7604169845581055,2642400.0,-0.010274595380978413,6.599882813930494,0.500030517578125,63.636121514773194,61.60976569223153,-0.0009387122034846263,-0.019863907935744773,-0.007825869590799006,0.020971413283802365,12.966679801714264,0.049479007720947266,0.009253266590561249,0.015103960037231468,-0.026583274988317473,0.05679119506278041,-0.0057396574755429475,0.03594757755000588,-0.05162611727905275,32.608470663163764,-32.93215193633295,0.020843617512774457,6,0.020833492279052734,0.010416507720947266,-0.014973759651184082,0.0546875,-0.17447900772094727,1,-0.17992998907069202,-1.33331298828125,0.7604169845581055,3.3633216265250754,0.7760419845581055,-3.4000292972326323,0.7838540077209473,-0.17992998907069202
1576,2000-06-14,0.7421879768371582,0.7604169845581055,0.7317709922790527,0.7604169845581055,1231200.0,-0.013839988595504726,2.142901985403751,2.3331705828501677,55.55555555555556,62.30996294386707,0.011047449040421431,-0.009309858062600096,0.002055899495240765,0.03058341316919233,13.205608458003027,0.028645992279052734,0.011631795165956249,0.004297280311584495,-0.03741307446924391,0.0460076350924129,-0.01655789707882971,0.0251524577019987,-0.03856298389526369,23.91330308096489,-38.002537487747034,0.02085517739041419,6,0.031249523162841797,0.020832538604736328,-4.76837158203125e-07,0.06510353088378906,-0.16927099227905273,2,-0.18245645144399447,6.599882813930494,0.7526040077209473,-1.33331298828125,0.7604169845581055,3.3633216265250754,0.7760419845581055,-0.18245645144399447
1577,2000-06-15,0.7578129768371582,0.7578129768371582,0.71875,0.7447919845581055,2558400.0,0.02105261805315961,5.0,-0.7143006618012504,60.0,62.65480867354674,-0.003746740551064276,-0.02325572870109771,-0.01351304403655651,0.014257867391321288,13.458677389768281,0.0390629768371582,0.01593129287949746,0.018099331855773948,-0.023754555369765118,0.059953219081313014,-0.0028276117569955295,0.039026275468543425,-0.05159382344526364,58.62077674439162,-2.3700127807688887,0.020926943612769523,6,0.015624523162841797,0.005207538604736328,-0.015625476837158203,0.04947853088378906,-0.20052099227905273,3,-0.21305912415235118,2.142901985403751,0.7421879768371582,6.599882813930494,0.7526040077209473,-1.33331298828125,0.7604169845581055,-0.21305912415235118
1578,2000-06-16,0.7473959922790527,0.7708330154418945,0.7317709922790527,0.7708330154418945,2676000.0,-0.013746115303517548,2.3333604606213507,-1.799941406965247,59.016452493088515,64.0112190276587,0.008822884805431808,-0.011154519759840165,-0.002488280409924548,0.02386504125688005,13.84808150695128,0.0390620231628418,0.017124678149111228,0.0062500476837158425,-0.03453002179270359,0.047030117160135276,-0.014139987054493819,0.026640082421925504,-0.038634561646158194,51.99988281221389,-9.633230714313719,0.020390034738209696,6,0.026041507720947266,0.015624523162841797,-0.005208492279052734,0.05989551544189453,-0.21354198455810547,4,-0.19163737724120722,5.0,0.7578129768371582,2.142901985403751,0.7421879768371582,6.599882813930494,0.7526040077209473,-0.19163737724120722
1579,2000-06-19,0.7135419845581055,0.7421879768371582,0.6979169845581055,0.7408850193023682,3314400.0,-0.04529594494842748,1.9564303626159296,1.1666598848446623,47.222391764322914,63.14703524865131,0.041761337984895675,0.023926196496723007,0.029997550592848476,0.05772289360825533,13.871990332814732,0.049479007720947266,0.01723439665588533,-0.027603960037231423,-0.06838402951365086,0.01317610943918801,-0.047993994775441084,-0.007213925299021762,0.11979103088378906,21.42875827251563,-38.3587707077075,0.020390034738209696,6,0.05208301544189453,0.04947853088378906,0.029947519302368164,0.07291650772094727,-0.14583396911621094,0,-0.18613197220540412,2.3333604606213507,0.7473959922790527,5.0,0.7578129768371582,2.142901985403751,0.7421879768371582,-0.18613197220540412
1580,2000-06-20,0.7239580154418945,0.7395830154418945,0.6927080154418945,0.7057290077209473,3588000.0,0.014597642618380258,-1.1176394558555842,-0.6666782927148276,45.71427076684837,61.01921226535613,0.03137906329248752,0.015537380591232886,0.017802451822533483,0.04753764463947219,14.530740373905699,0.046875,0.016896054569140673,-0.017969179153442427,-0.05664692026635343,0.020708561959468574,-0.037308049709897984,0.001369691403013129,0.10666667938232421,40.0,-15.026735219454025,0.019338870556455504,6,0.0390625,0.0390625,0.0195314884185791,0.032552480697631836,-0.18489503860473633,1,-0.20143849827103577,1.9564303626159296,0.7135419845581055,2.3333604606213507,0.7473959922790527,5.0,0.7578129768371582,-0.20143849827103577
1581,2000-06-21,0.7083330154418945,0.7213540077209473,0.6927080154418945,0.7109379768371582,2937600.0,-0.021582743289972006,1.444507741449818,-0.14290198540375107,38.888747603086365,56.95020730219237,0.045228273895322246,0.03241401196735627,0.0318499092667095,0.06307621347580206,15.10437371195626,0.03125,0.017345481773299642,-0.03333373069763179,-0.07287674772642061,0.006209286331157027,-0.053105239212026256,-0.013562222183237327,0.11677501220703124,20.0,-28.883890592140226,0.019771508514394416,6,0.032552480697631836,0.0546875,0.0351564884185791,0.04166698455810547,-0.15625,2,-0.18382316312146496,-1.1176394558555842,0.7239580154418945,1.9564303626159296,0.7135419845581055,2.3333604606213507,0.7473959922790527,-0.18382316312146496
1582,2000-06-22,0.6770830154418945,0.71875,0.6770830154418945,0.7018229961395264,4168800.0,-0.04411766685829921,-2.3683926489153584,9.49725425590335,34.999908446706826,52.616896347956875,0.06676065748402549,0.06299691697839349,0.06158845708992999,0.09478485842747708,15.538919066257067,0.04166698455810547,0.015988305824814475,-0.062109732627868675,-0.11077152900040821,-0.01344793625532914,-0.08644063081413844,-0.03777883444159891,0.14272901171874997,0.0,-45.77199270907243,0.024330898186269764,6,0.0507814884185791,0.078125,0.07291698455810547,0.0429689884185791,-0.125,3,-0.15384528707429723,1.444507741449818,0.7083330154418945,-1.1176394558555842,0.7239580154418945,1.9564303626159296,0.7135419845581055,-0.15384528707429723
1583,2000-06-23,0.671875,0.703125,0.65625,0.6875,3712800.0,-0.007691841802434762,1.0,0.6315688031840566,31.64534664067625,48.519866087228664,0.06217729002818417,0.06735089119120741,0.06431182654974754,0.10009323163609896,15.965802543287545,0.046875,0.012728276275655426,-0.06458334922790532,-0.12165299987328304,-0.007513698582527595,-0.09311817455059423,-0.0360485239052164,0.13937328645751945,18.181717297822168,-23.065740867036816,0.02853482532268888,6,0.041666507720947266,0.07291650772094727,0.078125,0.04817700386047363,-0.078125,4,-0.17054216251816856,-2.3683926489153584,0.6770830154418945,1.444507741449818,0.7083330154418945,-1.1176394558555842,0.7239580154418945,-0.17054216251816856
1584,2000-06-26,0.6927080154418945,0.6979169845581055,0.6666669845581055,0.6770830154418945,1363200.0,0.031007278797238413,1.3998828182217664,-1.0,38.37183554410544,45.71272320159892,0.034341041742762646,0.046869885099531716,0.04135294490301311,0.07902534096225455,16.786866007791023,0.03125,0.0046446883810533635,-0.042448234558105424,-0.10233775687124225,0.0174412877550314,-0.07239299571467384,-0.012503473401537013,0.10614040809902336,43.749785422460256,4.673100553380259,0.0299447611565684,6,0.020833492279052734,0.052083492279052734,0.05729198455810547,0.0273439884185791,-0.109375,0,-0.2293231840541221,1.0,0.671875,-2.3683926489153584,0.6770830154418945,1.444507741449818,0.7083330154418945,-0.2293231840541221
1585,2000-06-27,0.6953129768371582,0.7083330154418945,0.6848959922790527,0.6979169845581055,1927200.0,0.0037605474993700483,1.0000813851756902,-0.166656494140625,37.647104441730164,43.72289530006275,0.0254288260937785,0.04427908828376115,0.03719622173859416,0.07574088796716882,17.27583175217952,0.023437023162841797,-0.0033528414943680973,-0.03841102123260498,-0.10074821084392982,0.02392616837871986,-0.06957961603826746,-0.007242426426942505,0.09212757282048623,60.00087890839577,23.983039393140253,0.031168594805662423,6,0.018228530883789062,0.04947853088378906,0.0546870231628418,0.02473902702331543,-0.1015629768371582,1,-0.18352161637441822,1.3998828182217664,0.6927080154418945,1.0,0.671875,-2.3683926489153584,0.6770830154418945,-0.18352161637441822
1586,2000-06-28,0.7291669845581055,0.7291669845581055,0.6822919845581055,0.7018229961395264,4068000.0,0.04868887659042764,2.42854153406168,-10.500732466581212,37.64710444173016,41.23924023803278,-0.011696456300141267,0.010123778422738483,0.0027395101224814145,0.04139734971683273,17.40106621062023,0.046875,-0.00930849100163822,-0.004036211967468284,-0.06634133272287335,0.05826890878793678,-0.035188772345170816,0.027116348410234248,0.04777832112692737,100.0,63.337864889064164,0.031152560377702553,6,-0.015625476837158203,0.015624523162841797,0.01529926061630249,-0.009114980697631836,-0.13020896911621094,2,-0.2607139540693211,1.0000813851756902,0.6953129768371582,1.3998828182217664,0.6927080154418945,1.0,0.671875,-0.2607139540693211
1587,2000-06-29,0.6484379768371582,0.734375,0.6458330154418945,0.703125,1240800.0,-0.11071401946410286,-1.9564774346604252,-1.9999651230719597,28.318552523054336,37.82836246358454,0.05798372301831156,0.087331415718231,0.08233507909834625,0.12082976277281277,17.478674057565435,0.08854198455810547,-0.016389680553786312,-0.07968711853027344,-0.15198245721390835,-0.007391779846638524,-0.1158347878720909,-0.04353944918845598,0.11885170439307202,2.9420634835151818,-31.315981012244624,0.03614766934181746,6,0.045572519302368164,0.09114503860473633,0.09244751930236816,0.07161402702331543,-0.010416984558105469,3,-0.14859549384391046,2.42854153406168,0.7291669845581055,1.0000813851756902,0.6953129768371582,1.3998828182217664,0.6927080154418945,-0.14859549384391046
1588,2000-06-30,0.6666669845581055,0.6953129768371582,0.65625,0.6848959922790527,2702400.0,0.02811218400541815,1.0,0.3333333333333333,34.21047559389004,36.382594000203106,0.030283690827081933,0.06678366617991327,0.06341292962944522,0.10143857647093912,17.32897307671165,0.046875,-0.021394065539280582,-0.0578123092651367,-0.1348719636032749,0.01924734507300152,-0.09634213643420575,-0.019282482096067644,0.08847703009329122,23.530045345367988,-11.744314040744854,0.0385298271690691,6,0.026041030883789062,0.07291603088378906,0.0742185115814209,0.053385019302368164,-0.010416984558105469,4,-0.17187587171751417,-1.9564774346604252,0.6484379768371582,2.42854153406168,0.7291669845581055,1.0000813851756902,0.6953129768371582,-0.17187587171751417
1589,2000-07-03,0.6458330154418945,0.6822919845581055,0.6354169845581055,0.6666669845581055,3775200.0,-0.03125093877270757,-1.2500343327992676,1.142901985403751,32.773039420092715,34.94467940611914,0.04526298624537617,0.08392135412965418,0.08338132117046448,0.12052004023412799,17.35705608230202,0.046875,-0.029710711083955177,-0.07356812953948977,-0.15736074845046422,0.01022448937148468,-0.11546443899497694,-0.0316718200840026,0.09837989928855195,10.52570712668048,-24.049597871457735,0.04189630945548722,7,0.0390629768371582,0.08854198455810547,0.09505248069763184,0.0742189884185791,0.002604961395263672,0,-0.08064470876617869,1.0,0.6666669845581055,-1.9564774346604252,0.6484379768371582,2.42854153406168,0.7291669845581055,-0.08064470876617869
1590,2000-07-05,0.6302080154418945,0.6510419845581055,0.6302080154418945,0.6510419845581055,8676000.0,-0.024193560295626915,1.0,1.0,32.23126989003073,34.20495966022407,0.051619368922206865,0.09541377852247401,0.09911669476532547,0.13291170003082198,17.115550236237766,0.020833969116210938,-0.0383091004353322,-0.08346393108367922,-0.1752359133893976,0.008308051222039148,-0.1293499222365384,-0.03757793993082004,0.10094938766787098,0.0,-34.439994120146494,0.04588599115285919,7,0.052083492279052734,0.1015625,0.11067748069763184,0.0898439884185791,0.018229961395263672,2,-0.0743802028083248,-1.2500343327992676,0.6458330154418945,1.0,0.6666669845581055,-1.9564774346604252,0.6484379768371582,-0.0743802028083248
1591,2000-07-06,0.625,0.6510419845581055,0.609375,0.6354169845581055,6808800.0,-0.008263962555669413,1.0,0.5,28.20501584569037,33.44997159344447,0.04890652644359761,0.09568265001437948,0.10211009767253798,0.1356548826588062,17.269431855110334,0.04166698455810547,-0.042762039385208506,-0.08242194652557377,-0.1805804607863224,0.015736567735174845,-0.13150120365594808,-0.033342689395199465,0.09202448883626357,12.5,-18.10132122337967,0.04907925713037433,7,0.046875,0.09635400772094727,0.10416674613952637,0.09505200386047363,0.03125,3,-0.050000000000000044,1.0,0.6302080154418945,-1.2500343327992676,0.6458330154418945,1.0,0.6666669845581055,-0.050000000000000044
1592,2000-07-07,0.609375,0.625,0.59375,0.625,4675200.0,-0.025000000000000022,3.0,1.4999542250297537,27.731009683072855,33.015045264821865,0.06025340491978015,0.10283848486867297,0.11630069579404201,0.14832494532814944,15.797382072190608,0.03125,-0.048658322737468396,-0.08932299613952632,-0.18986457556297698,0.011218583283924333,-0.1395937858512517,-0.03905220642780094,0.09042557062246137,15.384543154000365,-11.993228583760054,0.05027078971172533,7,0.0546875,0.10416650772094727,0.11979174613952637,0.11067700386047363,0.05729198455810547,4,-0.017094538762019273,1.0,0.625,1.0,0.6302080154418945,-1.2500343327992676,0.6458330154418945,-0.017094538762019273
1593,2000-07-10,0.5677080154418945,0.6080729961395264,0.5598959922790527,0.6067709922790527,3499200.0,-0.06837659004407048,1.3124785424915886,2.500030517578125,27.049057306065592,31.756958793928547,0.09564890441655705,0.13501988723035296,0.156019530213245,0.1867647019656804,14.471192442799413,0.049479007720947266,-0.05348180801417424,-0.12057328224182129,-0.230138954959489,-0.011007609524153583,-0.17535611860065514,-0.06579044588298744,0.11300345246852384,6.382580848751183,-20.84932598435362,0.05478283635883388,7,0.07942748069763184,0.1289064884185791,0.16471374034881592,0.18098998069763184,0.09635496139526367,0,0.12385412029532072,3.0,0.609375,1.0,0.625,1.0,0.6302080154418945,0.12385412029532072
1594,2000-07-11,0.5572919845581055,0.578125,0.5234379768371582,0.5755209922790527,33093600.0,-0.018347514215879768,3.666720921242701,0.4666569011608745,23.770565616360642,30.21512114666527,0.09480597489108866,0.13643304091409514,0.16466203105985155,0.19373542179907088,13.274978256866504,0.0546870231628418,-0.055493004163646886,-0.12083306312561037,-0.23952211160003978,-0.00214401465118097,-0.18017758736282508,-0.06148853888839567,0.09925638822603977,26.53052073018068,0.8759481458865395,0.059344524237214695,7,0.07161450386047363,0.1210935115814209,0.17708301544189453,0.1914060115814209,0.10677099227905273,1,0.17756942174641455,1.3124785424915886,0.5677080154418945,3.0,0.609375,1.0,0.625,0.17756942174641455
1595,2000-07-12,0.6171879768371582,0.640625,0.5729169845581055,0.5989580154418945,16017600.0,0.10747685941786189,1.079995312488556,-1.0000523163043762,37.41017618969207,30.188795785327706,0.02532580728815259,0.06943164867214002,0.10264450402519376,0.13091534138472571,13.188584351557948,0.08333301544189453,-0.055177896145713556,-0.05416626930236812,-0.17039020435517072,0.062057665750434476,-0.11227823682876936,0.003945698224033123,-0.09375,73.46947926981933,45.154003685767925,0.05811196752640129,7,0.011718511581420898,0.061197519302368164,0.1171870231628418,0.13151001930236816,0.05208301544189453,2,0.050632872273604246,3.666720921242701,0.5572919845581055,1.3124785424915886,0.5677080154418945,3.0,0.609375,0.050632872273604246
1596,2000-07-13,0.6067709922790527,0.6223959922790527,0.59375,0.6197919845581055,5870400.0,-0.01687813915541314,2.142901985403751,-0.714263294185347,39.69473117753535,31.452815635825594,0.01850062672575581,0.07292211624457501,0.11211842306678188,0.13848430717191929,13.097521612254159,0.028645992279052734,-0.05848572244228256,-0.057812404632568315,-0.17242819845130608,0.05680338918616945,-0.1151203015419372,-0.0005045077231994322,-0.08333301544189453,71.11112919567543,37.59404912116965,0.05730789690936886,7,0.0026044845581054688,0.07161450386047363,0.13151025772094727,0.140625,0.06770801544189453,3,0.06867003381556325,1.079995312488556,0.6171879768371582,3.666720921242701,0.5572919845581055,1.3124785424915886,0.5677080154418945,0.06867003381556325
1597,2000-07-14,0.5963540077209473,0.6171879768371582,0.5963540077209473,0.6054689884185791,3220800.0,-0.01716790138397839,-3.5713687844942585,0.7000219723880323,39.09774643117247,31.995845728856974,0.02319136133551325,0.07443933856384555,0.1204444168353207,0.14571429835423877,13.463201765294619,0.020833969116210938,-0.06266918663921528,-0.06015644073486326,-0.16975835289274976,0.049445471423023246,-0.11495739681380646,-0.005355484655920062,-0.07057229042053226,62.22193286919298,25.65939665436769,0.05480095607894323,7,0.00651097297668457,0.0820314884185791,0.14257848262786865,0.15104198455810547,0.07552099227905273,4,0.10043697452114708,2.142901985403751,0.6067709922790527,1.079995312488556,0.6171879768371582,3.666720921242701,0.5572919845581055,0.10043697452114708
1598,2000-07-17,0.6041669845581055,0.609375,0.5963540077209473,0.6015629768371582,5925600.0,0.013101239760283656,1.0001464933162425,-0.28568439224712927,36.71890869660999,32.434275648470006,0.0062362267471602895,0.058336781923221226,0.11025230305535261,0.13508083837942453,13.497203398598511,0.013020992279052734,-0.07005143987310625,-0.04518201351165774,-0.14830552623232596,0.05794149920901048,-0.09674376987199185,0.006379742848676373,-0.07608840160369879,68.88903356540351,31.8627061967497,0.05156175636033409,7,-0.016927003860473633,0.052083492279052734,0.16341102123260498,0.15364551544189453,0.046875,0,0.10344822143122112,-3.5713687844942585,0.5963540077209473,2.142901985403751,0.6067709922790527,1.079995312488556,0.6171879768371582,0.10344822143122112
1599,2000-07-18,0.5807290077209473,0.6067709922790527,0.5807290077209473,0.6041669845581055,2608800.0,-0.03879387228400277,-1.222204138099404,-9.000732466581212,33.82349773273161,32.61118985321455,0.02175587955912639,0.07516850360369742,0.13073786483036465,0.15609476377800913,14.753633034072402,0.02604198455810547,-0.06807181889714631,-0.06197934150695805,-0.16480231547130786,0.040843632457391754,-0.11339082848913296,-0.010567854524783149,-0.05039949642562869,11.53781145682212,-21.649534432670272,0.051411486982174875,7,0.00651097297668457,0.0703129768371582,0.18684899806976318,0.17708349227905273,0.08333396911621094,1,0.1434988919242255,1.0001464933162425,0.6041669845581055,-3.5713687844942585,0.5963540077209473,2.142901985403751,0.6067709922790527,0.1434988919242255
1600,2000-07-19,0.578125,0.6041669845581055,0.5729169845581055,0.6041669845581055,3736800.0,-0.004484032459764031,1.3999707034826234,1.111102069049702,26.612946096324904,32.43429321439616,0.01809818492597348,0.06986911168361387,0.13155763545425558,0.1564428613263229,16.28887419284913,0.03125,-0.06999411798541288,-0.0572916984558105,-0.15647342024238886,0.041890023330767856,-0.10688255934909963,-0.007700837562521379,-0.04558957893058779,10.52570712668048,-13.623275047047017,0.049590860893289165,7,0.0039064884185791016,0.06901049613952637,0.19205701351165771,0.1796875,0.08854198455810547,2,0.14864947344805746,-1.222204138099404,0.5807290077209473,1.0001464933162425,0.6041669845581055,-3.5713687844942585,0.5963540077209473,0.14864947344805746
1601,2000-07-20,0.578125,0.6041669845581055,0.5729169845581055,0.5963540077209473,4435200.0,0.0,-1.181878714231019,0.6999853517413117,35.483858265391106,33.29572083465375,0.012013008382245283,0.06283571134623733,0.12872917621905222,0.15279187947845818,17.907081691524233,0.03125,-0.06999813832362456,-0.050781297683715865,-0.14685545682898438,0.04529286146155265,-0.09881837725635012,-0.002744218111081609,-0.043427787351976055,11.763945585558416,-14.445143437268419,0.04803707957263423,7,0.0039064884185791016,0.06901049613952637,0.19010400772094727,0.1796875,0.08333301544189453,3,0.15765793259079386,1.3999707034826234,0.578125,-1.222204138099404,0.5807290077209473,1.0001464933162425,0.6041669845581055,0.15765793259079386
1602,2000-07-21,0.5729169845581055,0.5963540077209473,0.5729169845581055,0.5859379768371582,2544000.0,-0.009008459142736513,-2.599882813930494,0.7143006618012504,29.54556803995007,33.57311091619647,0.012857721678872003,0.06307355484080035,0.13149361564623807,0.15475974733624742,19.181355083535585,0.023437023162841797,-0.06893579012545892,-0.0507810115814209,-0.14715193776529767,0.04558991460245587,-0.09896647467335928,-0.002595548489482513,-0.03610121616304196,0.0,-25.45130077322949,0.04818546309193841,7,0.009114503860473633,0.0742185115814209,0.1953120231628418,0.18489551544189453,0.09635400772094727,4,0.17727179661321646,-1.181878714231019,0.578125,1.3999707034826234,0.578125,-1.222204138099404,0.5807290077209473,0.17727179661321646
1603,2000-07-24,0.5572919845581055,0.5833330154418945,0.5572919845581055,0.5833330154418945,1447200.0,-0.027272712140052335,1.0,1.9999267587065588,30.2327561978896,34.29113209192191,0.030005194126277668,0.07343941742398663,0.1438554292097871,0.1670624250997248,20.056836765316206,0.026041030883789062,-0.0668098404990759,-0.060676860809326216,-0.15859971929454142,0.03724599767588899,-0.10963829005193382,-0.011715431566718615,-0.018400031530943273,0.0,-26.20993020316844,0.04896142924260758,7,0.041666507720947266,0.0898435115814209,0.2109370231628418,0.20052051544189453,0.15104103088378906,0,0.20560678893085282,-2.599882813930494,0.5729169845581055,-1.181878714231019,0.578125,1.3999707034826234,0.578125,0.20560678893085282
1604,2000-07-25,0.5338540077209473,0.5651040077209473,0.5208330154418945,0.5651040077209473,5385600.0,-0.04205690640920112,1.833343505859375,1.200029297590273,29.213617220883805,33.380403317609876,0.05561764991721996,0.08892550900457086,0.16478197126630878,0.18848419104037561,21.22156374549923,0.044270992279052734,-0.06395934806230319,-0.07617213726043703,-0.17433938669947313,0.021995112178599063,-0.12525576197995514,-0.02708851254091893,0.10677099227905273,15.625071525028037,-13.326034059371302,0.049083624719518056,7,0.03776049613952637,0.0976564884185791,0.234375,0.22395849227905273,0.171875,1,0.21951315367555302,1.0,0.5572919845581055,-2.599882813930494,0.5729169845581055,-1.181878714231019,0.578125,0.21951315367555302
1605,2000-07-26,0.5677080154418945,0.5703129768371582,0.5208330154418945,0.5416669845581055,25149600.0,0.06341435529438466,2.1666208916964202,-0.83331298828125,38.99999267581701,33.30321015075228,0.01565286208282546,0.04745451213555374,0.12758280432226354,0.15376752036091612,22.749305725557242,0.04947996139526367,-0.05659416099003578,-0.03593788146972654,-0.12710305393748866,0.05522729099803558,-0.08152046770360766,0.009644704764154577,0.07052114486694339,56.24957084983178,24.175801680229313,0.04558258623388109,7,0.001302480697631836,0.0625,0.19661474227905273,0.19270849227905273,0.13802099227905273,2,0.16972626557027315,1.833343505859375,0.5338540077209473,1.0,0.5572919845581055,-2.599882813930494,0.5729169845581055,0.16972626557027315
1606,2000-07-27,0.5390629768371582,0.5729169845581055,0.5208330154418945,0.5677080154418945,3650400.0,-0.050457343961295864,1.6666666666666667,-1.0999963378012159,37.14296675682415,33.08601240915802,0.03764194230762341,0.06443058731956108,0.15315246902403157,0.1816448445684058,24.970452591947417,0.05208396911621094,-0.04744477261140645,-0.05507771968841557,-0.1291844771350028,0.019029037758171663,-0.09213109841170919,-0.018024340965121954,0.09681826057434084,24.1389325605036,-9.630925218579723,0.037053378723293603,7,0.026041030883789062,0.08854103088378906,0.22395753860473633,0.22135353088378906,0.16666603088378906,3,0.2367144715996592,2.1666208916964202,0.5677080154418945,1.833343505859375,0.5338540077209473,1.0,0.5572919845581055,0.2367144715996592
1607,2000-07-28,0.5520830154418945,0.5625,0.5416669845581055,0.5598959922790527,2347200.0,0.024153093727802943,2.1999121104478707,0.2727514856924076,46.80850234921031,34.20707837055806,0.019759586134437845,0.046189934822777334,0.13756471267639825,0.16817449516633576,26.320496478696587,0.023437023162841797,-0.04706910715179902,-0.03723993301391604,-0.10897415677892863,0.03449429075109656,-0.07310704489642239,-0.001372821131409685,0.08149725753021242,50.0,12.238492367668712,0.035867111882506325,7,0.011718988418579102,0.07552099227905273,0.19986999034881592,0.20833349227905273,0.15364599227905273,4,0.19811332162148632,1.6666666666666667,0.5390629768371582,2.1666208916964202,0.5677080154418945,1.833343505859375,0.5338540077209473,0.19811332162148632
1608,2000-07-31,0.5520830154418945,0.5833330154418945,0.515625,0.5520830154418945,14572800.0,0.0,1.166656494140625,-0.0,48.88875325520833,35.88099565083325,0.01295709359901498,0.039173912016004175,0.13502800195146225,0.16697115262848583,27.918339556252224,0.06770801544189453,-0.047495646484507326,-0.03151073455810549,-0.09507302555126218,0.0320515564350512,-0.06329188005468378,0.0002704109384727982,0.07924231237960822,53.84593715227404,14.058039368696178,0.031781145496578345,7,0.007812976837158203,0.07291698455810547,0.18945324420928955,0.203125,0.15104198455810547,0,0.2122651368714168,2.1999121104478707,0.5520830154418945,1.6666666666666667,0.5390629768371582,2.1666208916964202,0.5677080154418945,0.2122651368714168
1609,2000-08-01,0.59375,0.5989580154418945,0.546875,0.5651040077209473,6595200.0,0.07547231737378235,1.666682942907018,100.0,44.578206935500596,37.87713574407499,-0.02980269543411651,-0.006951471026917622,0.09142407478034542,0.12441405760104507,28.843583608538044,0.05208301544189453,-0.045988140941447875,0.012760400772094727,-0.04396529970393814,0.0694861012481276,-0.015602449465921708,0.04112325101011116,0.03294731470864265,93.7503576292329,55.81782323558691,0.028362850238016442,8,-0.033854007720947266,0.03125,0.13541650772094727,0.15104150772094727,0.11979198455810547,1,0.19298192074424336,1.166656494140625,0.5520830154418945,2.1999121104478707,0.5520830154418945,1.6666666666666667,0.5390629768371582,0.19298192074424336
1610,2000-08-02,0.5833330154418945,0.6041669845581055,0.578125,0.5859379768371582,3338400.0,-0.01754439504523031,-3.0,-0.09093632958801498,44.578206935500596,38.88761892964271,-0.020751506325294544,-0.00023853233423298814,0.09991106122938753,0.13424555851741715,29.61774502351031,0.02604198455810547,-0.04461896891308159,0.004687166213989236,-0.04713794459158427,0.05651227701956274,-0.02122538918879746,0.030599721616775932,0.03892140667840238,76.469954654632,40.96897995182328,0.02591255540278674,8,-0.023437023162841797,0.04166698455810547,0.14583349227905273,0.16145849227905273,0.10416698455810547,2,0.20982181539361977,1.666682942907018,0.59375,1.166656494140625,0.5520830154418945,2.1999121104478707,0.5520830154418945,0.20982181539361977
1611,2000-08-03,0.59375,0.6041669845581055,0.5364580154418945,0.5364580154418945,4893600.0,0.017857697545567985,-1.363645443196005,-21.99341021416804,49.39762757257479,41.09340332215657,-0.03209403011205747,-0.013825571947568394,0.0874774061174195,0.12259083911122448,30.223784820619414,0.06770896911621094,-0.039627855848931026,0.016666650772094727,-0.030990789082927295,0.06432409062711675,-0.007162069155416284,0.04049537069960574,0.02423924523548504,88.23497732731602,53.7960116697013,0.023828719927511007,8,-0.033854007720947266,0.03125,0.13541650772094727,0.15104150772094727,0.10416698455810547,3,0.18859622353001648,-3.0,0.5833330154418945,1.666682942907018,0.59375,1.166656494140625,0.5520830154418945,0.18859622353001648
1612,2000-08-04,0.5989580154418945,0.6223959922790527,0.5833330154418945,0.609375,3696000.0,0.008771394428453982,1.1428459325137326,-0.1818227215980025,48.78033530730548,43.154245445425,-0.037123603936041305,-0.020926951720019238,0.07985188861622605,0.1165370298827817,30.281969872494397,0.0390629768371582,-0.031826418668720935,0.022395515441894553,-0.023986592288778308,0.06877762317256741,-0.0007955384234418217,0.04558656930723093,-0.08333301544189453,78.04836656767077,45.985631271920454,0.02319105386533642,8,-0.029947519302368164,0.02604198455810547,0.13020849227905273,0.14583349227905273,0.08072996139526367,4,0.17826122954591406,-1.363645443196005,0.59375,-3.0,0.5833330154418945,1.666682942907018,0.59375,0.17826122954591406
1613,2000-08-07,0.6380209922790527,0.6380209922790527,0.609375,0.6145830154418945,3244800.0,0.06521822202903249,1.4444082761988077,-2.249977112514877,62.500104037486786,46.85274398060311,-0.07099699520616587,-0.05739482947048313,0.038775481268015444,0.07734579529573393,29.50154527301591,0.0390629768371582,-0.02780105289929391,0.0579428434371948,0.0042963921411038886,0.11158929473328572,0.0311196177891494,0.0847660690852402,-0.12026057243347166,100.0,62.64183057267293,0.02682322564804543,8,-0.06119799613952637,-0.03255200386047363,0.07877576351165771,0.1015620231628418,0.05208301544189453,0,0.10612192429599698,1.1428459325137326,0.5989580154418945,-1.363645443196005,0.59375,-3.0,0.5833330154418945,0.10612192429599698
1614,2000-08-08,0.65625,0.6614580154418945,0.6380209922790527,0.6380209922790527,3535200.0,0.028571172330603245,-1.5713986763974992,0.7777551726242549,65.95748825394847,49.848021267062165,-0.0782691349661575,-0.07149564705318068,0.01895522725370713,0.05855267654136964,27.829711128571365,0.023437023162841797,-0.021149770830170667,0.07122395038604734,0.008877667106397147,0.13357023366569754,0.040050808746222244,0.10239709202587244,-0.13367915725708002,95.83358764648438,52.80594083403601,0.03117314163982508,8,-0.06770849227905273,-0.057291507720947266,0.05989551544189453,0.08333301544189453,0.02083301544189453,1,0.0714285714285714,1.4444082761988077,0.6380209922790527,1.1428459325137326,0.5989580154418945,-1.363645443196005,0.59375,0.0714285714285714
1615,2000-08-09,0.6484379768371582,0.6614580154418945,0.6484379768371582,0.6614580154418945,3372000.0,-0.011904035295758897,1.0,-0.7142483454968741,63.917681459262624,52.8229895673331,-0.06459403730380042,-0.06453094837621198,0.024884524089107574,0.06554152705034566,28.08959868405373,0.013020038604736328,-0.013313667171441557,0.06184942722320552,-0.005274002305710068,0.1289728567521211,0.028287712458747727,0.09541114198766332,-0.11753390373229977,89.58396911621094,40.84184313620862,0.033561714764457795,8,-0.05989646911621094,-0.05989646911621094,0.061197519302368164,0.0859370231628418,-0.013020992279052734,2,0.10040128747316834,-1.5713986763974992,0.65625,1.4444082761988077,0.6380209922790527,1.1428459325137326,0.5989580154418945,0.10040128747316834
1616,2000-08-10,0.6484379768371582,0.6510419845581055,0.6484379768371582,0.6484379768371582,2505600.0,0.0,0.0,-0.0,65.26323904977593,54.87351586739596,-0.05302359885567809,-0.06455929771312974,0.02245926250611563,0.06441893210777372,28.363530885968512,0.0026040077209472656,-0.0024746992591979655,0.059766077995300315,-0.012392517854741492,0.13192467384534212,0.023686780070279467,0.09584537592032116,-0.1097006671920776,83.3343505859375,27.252396921034148,0.036079297925020896,8,-0.05989646911621094,-0.05989646911621094,0.058593034744262695,0.08333253860473633,-0.046875,3,0.060240184193671054,1.0,0.6484379768371582,-1.5713986763974992,0.65625,1.4444082761988077,0.6380209922790527,0.060240184193671054
1617,2000-08-11,0.65625,0.65625,0.6458330154418945,0.6458330154418945,2131200.0,0.012047448548504258,1.0,100.0,70.65221718016082,57.29167852572401,-0.04973589334589046,-0.07131009323225146,0.011926928585620056,0.05476988363400981,28.58841216363449,0.010416984558105469,0.0043507037006560445,0.06458330154418945,-0.013635026502161418,0.14280162959054032,0.025474137521014018,0.10369246556736489,-0.11014944800711057,90.00054931975903,25.716508898927273,0.039109164023175456,8,-0.05729198455810547,-0.06770849227905273,0.04036450386047363,0.06510400772094727,0.0625,4,0.06349254789806547,0.0,0.6484379768371582,1.0,0.6484379768371582,-1.5713986763974992,0.65625,0.06349254789806547
1618,2000-08-14,0.6666669845581055,0.6666669845581055,0.6510419845581055,0.6536459922790527,2536800.0,0.015873500279017794,1.3999707034826234,1.2499771125148769,79.31063512742747,61.15083721371589,-0.047147956224554366,-0.0809552752637247,-0.000809585448071859,0.04280728487701069,28.69864644300253,0.015625,0.015171577334890163,0.07187528610229488,-0.013144192488175,0.15689476469276475,0.02936554680705994,0.11438502539752982,-0.11364498475827578,100.0,28.33979585229747,0.042509739295234966,8,-0.06510448455810547,-0.07552099227905273,0.022135019302368164,0.0468745231628418,-0.03125,0,0.01953147910524411,1.0,0.65625,0.0,0.6484379768371582,1.0,0.6484379768371582,0.01953147910524411
1619,2000-08-15,0.6640629768371582,0.6692709922790527,0.65625,0.6614580154418945,861600.0,-0.0039060097188903242,1.0,0.20005859303475299,74.66705078406336,64.49404208577842,-0.03746054073923877,-0.07566750080151152,-0.0008550638038224978,0.04425066108105069,28.459069521096747,0.013020992279052734,0.022481638602062537,0.06510457992553709,-0.025027491568963778,0.15523665142003795,0.020038544178286655,0.11017061567278752,-0.1019493782566665,77.77958619005962,3.997780498271837,0.04506603574725045,8,-0.06119847297668457,-0.07161498069763184,0.007812023162841797,0.03255152702331543,-0.0390629768371582,1,0.03921470070176025,1.3999707034826234,0.6666669845581055,1.0,0.65625,0.0,0.6484379768371582,0.03921470070176025
1620,2000-08-16,0.6640629768371582,0.6875,0.6640629768371582,0.6640629768371582,3004800.0,0.0,0.0,0.0,87.50014305169316,68.72765491679156,-0.02771973993659871,-0.07262252835876859,-0.0034752287484702826,0.04353564142277189,27.83277248776972,0.023437023162841797,0.029993232879489407,0.06080768108367918,-0.033250881959987155,0.1548662441273455,0.013778399561846011,0.10783696260551234,-0.09123363888681035,43.751573550616826,-34.809804573931146,0.04702928152183316,8,-0.028646469116210938,-0.0625004768371582,-0.010416984558105469,0.014322519302368164,-0.003906965255737305,2,0.019606632290734005,1.0,0.6640629768371582,1.3999707034826234,0.6666669845581055,1.0,0.65625,0.019606632290734005
1621,2000-08-17,0.6692709922790527,0.6770830154418945,0.6614580154418945,0.6614580154418945,1555200.0,0.007842652916293602,-2.9997558742752517,100.0,86.8854328947803,72.96155464873323,-0.023566828175971333,-0.07447012166546907,-0.01146480925663007,0.03755245927296369,27.202159286721262,0.015625,0.03636942103297802,0.06145839691162114,-0.03623551165936245,0.15915230548260473,0.012611442626129343,0.11030535119711293,-0.08268117488274662,56.25071525028038,-24.852612690638963,0.048846954285491774,8,-0.020833492279052734,-0.06770849227905273,-0.015625,0.009114503860473633,-0.09114599227905273,3,-0.0505834080835702,0.0,0.6640629768371582,1.0,0.6640629768371582,1.3999707034826234,0.6666669845581055,-0.0505834080835702
1622,2000-08-18,0.6744790077209473,0.6927080154418945,0.6640629768371582,0.6744790077209473,5947200.0,0.007781624337489745,-1.7500915583226515,0.0,87.30174415732003,75.7172924398258,-0.018925870092667996,-0.07555287476245864,-0.02054260484617476,0.03159169183336241,26.62123075465812,0.028645038604736328,0.044337161255569635,0.06158831119537356,-0.038984195847577396,0.1621608182383245,0.011302057673898025,0.11187456471684909,-0.07577996841219792,56.24971389333944,-27.132385279689267,0.05028625352147549,8,-0.009114503860473633,-0.0703125,-0.03059852123260498,0.0039064884185791016,-0.078125,4,-0.10810719095642585,-2.9997558742752517,0.6692709922790527,0.0,0.6640629768371582,1.0,0.6640629768371582,-0.10810719095642585
1623,2000-08-21,0.671875,0.6901040077209473,0.6666669845581055,0.6692709922790527,1322400.0,-0.00386076911384714,-5.000244155527071,100.0,81.2502384203981,77.41648690276465,-0.01230908922979812,-0.0673790093515092,-0.02166657916741277,0.03350333567635466,25.66938916525511,0.023437023162841797,0.050903136956728434,0.0532551527023315,-0.04703590423625548,0.15354620964091847,0.0031096242330379553,0.10340068117162504,-0.06001470403261033,42.85751654503126,-37.59321628789385,0.0501455284692935,8,-0.0026044845581054688,-0.06770849227905273,-0.0312497615814209,0.006510496139526367,-0.08072900772094727,0,0.06976744186046502,-1.7500915583226515,0.6744790077209473,-2.9997558742752517,0.6692709922790527,0.0,0.6640629768371582,0.06976744186046502
1624,2000-08-22,0.6510419845581055,0.6966149806976318,0.6510419845581055,0.6966149806976318,5421600.0,-0.031007278797238413,1.0,-17.501098699871818,75.00052819505187,78.64791431785233,0.008613254842801843,-0.03933304136637794,-0.004376772624022474,0.053973210076005085,23.901271389104867,0.04557299613952637,0.057395240122813385,0.026562738418579146,-0.06629391716971944,0.11941939400687773,-0.019865589375570147,0.07299106621272844,-0.027863007864285083,0.0,-77.61013692662036,0.04642832779414932,8,0.020182013511657715,-0.04492199420928955,-0.02929675579071045,0.0273435115814209,-0.05208396911621094,1,-0.023999988281255713,-5.000244155527071,0.671875,-1.7500915583226515,0.6744790077209473,-2.9997558742752517,0.6692709922790527,-0.023999988281255713
1625,2000-08-23,0.6640629768371582,0.6692709922790527,0.6510419845581055,0.6510419845581055,2870400.0,0.020000234374885517,-1.799941406965247,-0.2857172751861133,75.47219352765791,79.78224259317255,-0.0021883778409688137,-0.047184406851399796,-0.020610847894778406,0.0403284474266532,22.24165209816341,0.018229007720947266,0.05780823803201052,0.034765982627868675,-0.0556551234145678,0.12518708867030515,-0.010444570393349561,0.07997653564908691,-0.029134239502727977,28.57172751861133,-45.7242304948078,0.04521055302121823,8,0.0071610212326049805,-0.057942986488342285,-0.04492199420928955,0.014322519302368164,-0.0859379768371582,2,-0.05882420523307874,1.0,0.6510419845581055,-5.000244155527071,0.671875,-1.7500915583226515,0.6744790077209473,-0.05882420523307874
1626,2000-08-24,0.6666669845581055,0.6822919845581055,0.6640629768371582,0.6653649806976318,2450400.0,0.003921326458146801,-8.333821644387475,0.09999267587065587,75.00052819505187,80.26538826149378,-0.0021620318362732815,-0.04188600002292031,-0.026128135439288158,0.036610505475696886,20.64017245375039,0.018229007720947266,0.05569329555588032,0.030989789962768577,-0.050154768674968375,0.11213434860050553,-0.009582489356099844,0.071562069281637,-0.021868448285563002,34.285654496277736,-37.90247219020333,0.040572279318868455,8,0.007161498069763184,-0.06054699420928955,-0.052083492279052734,0.011718511581420898,-0.08072900772094727,3,-0.009766454808018299,-1.799941406965247,0.6640629768371582,1.0,0.6510419845581055,-5.000244155527071,0.671875,-0.009766454808018299
1627,2000-08-25,0.6614580154418945,0.6822919845581055,0.65625,0.6796879768371582,535200.0,-0.007813449948573137,1.222204138099404,-14.001464933162424,61.53838930649001,78.29069428138962,0.004317405751355308,-0.02957934134480089,-0.024456757859056655,0.04087184970052338,18.85126441731608,0.02604198455810547,0.05452219473409092,0.020312070846557617,-0.05129299592120051,0.09191713761431575,-0.015490462537321448,0.05611460423043668,-0.010416030883789062,22.85570791066561,-43.921858083222304,0.03580253338387907,8,0.012370467185974121,-0.05533802509307861,-0.0468745231628418,0.016927480697631836,-0.06770801544189453,4,-0.1259838319235167,-8.333821644387475,0.6666669845581055,-1.799941406965247,0.6640629768371582,1.0,0.6510419845581055,-0.1259838319235167
1628,2000-08-28,0.6692709922790527,0.6770830154418945,0.6510419845581055,0.6744790077209473,6408000.0,0.011811750186349501,4.000183116645303,0.28568439224712927,57.14300661801251,76.34357826293953,-0.003450169724645291,-0.029684689628117544,-0.03545365430655245,0.032479703431977036,16.52710203829388,0.026041030883789062,0.053273048913208054,0.022265648841857888,-0.03672010929549607,0.08125140697921185,-0.007227230226819148,0.051758527910534924,0.0273439884185791,39.99958147394413,-22.148248900224146,0.029492879068677008,8,0.004557490348815918,-0.06315100193023682,-0.0546875,0.009114503860473633,-0.05208301544189453,0,-0.10894986544957375,1.222204138099404,0.6614580154418945,-8.333821644387475,0.6666669845581055,-1.799941406965247,0.6640629768371582,-0.10894986544957375
1629,2000-08-29,0.7083330154418945,0.7083330154418945,0.6614580154418945,0.6666669845581055,2882400.0,0.05836503242105984,1.2500343327992676,-8.000366233290606,74.4679193239858,74.89555340430537,-0.03975249251828994,-0.06294976546369502,-0.07621995565310513,-0.007730263920542546,14.973166965296963,0.046875,0.05100236846148809,0.055598521232605,-0.0038644380949364177,0.11506148056014642,0.025867041568834237,0.08533000089637577,-0.05729103088378906,100.0,39.615660336367995,0.029731479663770724,8,-0.02864551544189453,-0.09635400772094727,-0.08528602123260498,-0.029947519302368164,-0.09895801544189453,1,-0.16544057753644947,4.000183116645303,0.6692709922790527,1.222204138099404,0.6614580154418945,-8.333821644387475,0.6666669845581055,-0.16544057753644947
1630,2000-08-30,0.7057290077209473,0.7135419845581055,0.6927080154418945,0.7083330154418945,3235200.0,-0.0036762478441341173,2.199824233769087,-0.06249713893339437,72.91658719320063,73.3434594374632,-0.034214644068271016,-0.053446218360622244,-0.07572141461911408,-0.006550483422063547,13.602557723114717,0.020833969116210938,0.04577920658684742,0.046874713897705034,-0.007488723966329158,0.10123815176173923,0.019692994965687993,0.07405643282972207,-0.0546870231628418,87.49923706054688,28.777910143031875,0.027181718932017075,8,-0.023437023162841797,-0.09114551544189453,-0.10416650772094727,-0.028645992279052734,-0.12239599227905273,2,-0.15129177221134027,1.2500343327992676,0.7083330154418945,4.000183116645303,0.6692709922790527,1.222204138099404,0.6614580154418945,-0.15129177221134027
1631,2000-08-31,0.7057290077209473,0.7161459922790527,0.6848959922790527,0.7096350193023682,4459200.0,0.0,2.6921170124364444,1.5,71.11112919567545,71.54450221950268,-0.031848416348646325,-0.047038584914025794,-0.07736657395097346,-0.007781261560355857,11.253189633589383,0.03125,0.04296182790262926,0.04127576351165774,-0.007649046378287339,0.09020057340160281,0.0168133585666852,0.06573816845663027,-0.05218702316284185,83.99947265496253,28.027099350406303,0.02446240494497255,8,-0.022135019302368164,-0.0898435115814209,-0.10611975193023682,-0.028645992279052734,-0.1171870231628418,3,-0.18081162361885406,2.199824233769087,0.7057290077209473,1.2500343327992676,0.7083330154418945,4.000183116645303,0.6692709922790527,-0.18081162361885406
1632,2000-09-01,0.7057290077209473,0.71875,0.703125,0.7174479961395264,4977600.0,0.0,1.18180607573866,3.0002441555270707,68.29259578497006,70.10476414889956,-0.03011650699074464,-0.040717018217807266,-0.07803821787005094,-0.008795837391884498,9.504828888144171,0.015625,0.038360863566959225,0.0359372138977051,-0.005646784241023939,0.07752121203643414,0.015145214828340525,0.056729212967069675,-0.04843078269958501,80.76890572841106,29.1113540686939,0.020791999069364544,9,-0.02083301544189453,-0.08854150772094727,-0.109375,-0.028645992279052734,-0.11979103088378906,4,-0.16974083475842572,2.6921170124364444,0.7057290077209473,2.199824233769087,0.7057290077209473,1.2500343327992676,0.7083330154418945,-0.16974083475842572
1633,2000-09-05,0.7057290077209473,0.7109379768371582,0.6979169845581055,0.7083330154418945,3088800.0,0.0,2.3327637761640325,0.2222041380994039,69.99981689341365,69.54912955982864,-0.02772486763807469,-0.0372966378892059,-0.07855581404087919,-0.01025731892738313,8.147674924047653,0.013020992279052734,0.0338004025157429,0.032551813125610396,-0.00916582929887988,0.07426945555010067,0.011692991913365258,0.053410634337855534,-0.04351464070129396,77.27257594673324,27.72466010125069,0.02085882121224516,9,-0.02083301544189453,-0.08854150772094727,-0.11002600193023682,-0.028645992279052734,-0.1484370231628418,1,-0.15867139723017443,1.18180607573866,0.7057290077209473,2.6921170124364444,0.7057290077209473,2.199824233769087,0.7057290077209473,-0.15867139723017443
1634,2000-09-06,0.703125,0.703125,0.6666669845581055,0.6979169845581055,1579200.0,-0.003689812509417134,13.000732466581212,-2.0,68.29259578497006,68.75139647730778,-0.018948586358671915,-0.032676136488464236,-0.07718194610784801,-0.00906159978442922,7.471950288382434,0.0390620231628418,0.02836696851316378,0.02760405540466304,-0.015357851529787636,0.07056596233911372,0.006123101937437703,0.04908500887188838,0.015625,69.99981689341365,18.904143460824677,0.021480953467225335,9,-0.018229007720947266,-0.07552099227905273,-0.11067700386047363,-0.028645992279052734,-0.13020801544189453,2,-0.12222154405381946,2.3327637761640325,0.7057290077209473,1.18180607573866,0.7057290077209473,2.6921170124364444,0.7057290077209473,-0.12222154405381946
1635,2000-09-07,0.7135419845581055,0.71875,0.6640629768371582,0.7083330154418945,2556000.0,0.014815266927083348,5.99993896484375,1.000183116645303,69.76754089006417,68.16995344342024,-0.024148329461961215,-0.04001731987931301,-0.08881736554071962,-0.020549530609954125,6.575510014139374,0.0546870231628418,0.026075524339911782,0.03476583957672119,-0.009404599744174291,0.07893627889761667,0.01268061991627345,0.05685105923716893,-0.046875,90.47668872670835,38.37936762038596,0.02208521966044772,9,-0.028645992279052734,-0.0859379768371582,-0.1210939884185791,-0.0390629768371582,-0.15104198455810547,3,-0.14598578193351275,13.000732466581212,0.703125,2.3327637761640325,0.7057290077209473,1.18180607573866,0.7057290077209473,-0.14598578193351275
1636,2000-09-08,0.6875,0.7083330154418945,0.6848959922790527,0.703125,576000.0,-0.03649677961729636,-1.2499885557335775,-2.999633833760527,54.902003023024534,67.43257718970187,0.005765943713374688,-0.011487847289835651,-0.06541293031066431,0.004550267630278548,5.630624993566882,0.028645992279052734,0.02549362923761489,0.006770753860473655,-0.03514844344731449,0.0486899511682618,-0.014188844793420419,0.02773035251436773,-0.023437023162841797,42.85664460662499,-8.355401450218366,0.020959598653894095,9,-0.0026040077209472656,-0.059895992279052734,-0.09505200386047363,-0.013020992279052734,-0.11979198455810547,4,-0.15151561390269885,5.99993896484375,0.7135419845581055,13.000732466581212,0.703125,2.3327637761640325,0.7057290077209473,-0.15151561390269885
1637,2000-09-11,0.6979169845581055,0.7057290077209473,0.6770830154418945,0.6901040077209473,1070400.0,0.0151519775390625,1.444507741449818,-0.500030517578125,59.25930949361509,67.66772195365772,0.0011896410691337733,-0.01962961288080811,-0.07579826309831994,-0.006549986130031993,4.903316539768497,0.028645992279052734,0.024204431286296568,0.015104389190673806,-0.0258221656148665,0.05603094399621411,-0.005358888212096402,0.035567666593444014,-0.033854007720947266,61.90501103002084,9.238112803443364,0.02046327740277017,9,-0.007812976837158203,-0.0468754768371582,-0.1054689884185791,-0.023437976837158203,-0.17708396911621094,0,-0.15671634652830824,-1.2499885557335775,0.6875,5.99993896484375,0.7135419845581055,13.000732466581212,0.703125,-0.15671634652830824
1638,2000-09-12,0.6796879768371582,0.7057290077209473,0.6770830154418945,0.6979169845581055,1478400.0,-0.026119163345034724,-1.4443088190418065,-2.3331705828501677,60.37733241666178,66.10210118617726,0.02352566786640109,-0.00039535837407767005,-0.05833643899097429,0.011007550649872355,4.500008008527182,0.028645992279052734,0.022553406646838026,-0.00377566814422603,-0.04402953072384286,0.0364781944353908,-0.02390259943403439,0.01635126314558233,-0.014531259536743169,28.57167769668751,-29.48667954842584,0.020126931289808393,9,0.011718511581420898,-0.015625476837158203,-0.08268272876739502,-0.0052089691162109375,-0.12239599227905273,1,-0.13793093771682374,1.444507741449818,0.6979169845581055,-1.2499885557335775,0.6875,5.99993896484375,0.7135419845581055,-0.13793093771682374
1639,2000-09-13,0.6901040077209473,0.7057290077209473,0.6770830154418945,0.7018229961395264,2925600.0,0.015324724342276497,1.9333854173024574,0.642875827251563,59.61512729321456,64.62416119728992,0.01145671889842137,-0.009233854878741066,-0.0687427921110928,1.5379209433730168e-05,4.165894383397868,0.028645992279052734,0.024473897859159766,0.005338311195373535,-0.033946279671904445,0.044622902062651515,-0.01430398423826551,0.02498060662901258,-0.023875424766540476,47.61830024327082,-13.584572683590999,0.01964229543363899,9,0.001302480697631836,-0.011718511581420898,-0.09895801544189453,-0.015625,-0.109375,2,-0.19245218355049187,-1.4443088190418065,0.6796879768371582,1.444507741449818,0.6979169845581055,-1.2499885557335775,0.6875,-0.19245218355049187
1640,2000-09-14,0.6770830154418945,0.7005209922790527,0.6666669845581055,0.6992189884185791,4260000.0,-0.01886815919538598,1.736785297830717,1.888897930950298,53.57119501955297,62.675279622165206,0.022335801031767688,0.0050726570710522,-0.05535951008459028,0.012960811186373267,4.573941354603911,0.033854007720947266,0.02640794342247177,-0.008333683013916016,-0.046591865610357774,0.029924499582525743,-0.02746277431213684,0.010795408284304808,0.04166698455810547,24.998855573357748,-37.97266312262971,0.01912909129822086,9,0.01432347297668457,0.005208492279052734,-0.08333301544189453,-0.0026040077209472656,-0.09375,3,-0.15384528707429723,1.9333854173024574,0.6901040077209473,-1.4443088190418065,0.6796879768371582,1.444507741449818,0.6979169845581055,-0.15384528707429723
1641,2000-09-15,0.6354169845581055,0.6770830154418945,0.6354169845581055,0.65625,4648800.0,-0.061537551428012094,-3.0,0.9411384565673973,42.85729233151622,59.84913479400366,0.05920526356420408,0.046454115435169197,-0.01363998715187309,0.05318553096971712,5.286870687703882,0.04166603088378906,0.02142220721650956,-0.04830701351165767,-0.09215964570532098,-0.00445438131799436,-0.07023332960848938,-0.02638069741482596,0.08229135513305663,0.0,-65.23499306999493,0.02192631609683166,9,0.041666507720947266,0.041666507720947266,-0.0468754768371582,0.0390620231628418,-0.06510400772094727,4,-0.11475454123848272,1.736785297830717,0.6770830154418945,1.9333854173024574,0.6901040077209473,-1.4443088190418065,0.6796879768371582,-0.11475454123848272
1642,2000-09-18,0.6015629768371582,0.640625,0.5911459922790527,0.6380209922790527,6504000.0,-0.05327841172594827,1.3750286106660563,1.7500114442664225,33.7499771116767,55.82137481825511,0.08574660294055636,0.07859495211005907,0.020378946497832562,0.08588570910947535,6.190034358989618,0.049479007720947266,0.015502957974902087,-0.07851521968841557,-0.13570121281965275,-0.021329226557178393,-0.1071082162540341,-0.04992222312279704,0.1128537086486816,9.091211745416109,-56.884786715117436,0.028592996565618565,9,0.053385019302368164,0.053385019302368164,-0.013021469116210938,0.07291603088378906,-0.018229961395263672,0,-0.056278332774505446,-3.0,0.6354169845581055,1.736785297830717,0.6770830154418945,1.9333854173024574,0.6901040077209473,-0.056278332774505446
1643,2000-09-19,0.71875,0.71875,0.6126300096511841,0.640625,4960800.0,0.19480424772644223,1.7166717529296875,-2.142875827251563,51.81824537573409,53.99089143945112,-0.03285411395349447,-0.03678630800380134,-0.09393476991257266,-0.031785420717528545,6.205251832800742,0.1171870231628418,0.012543081094453568,0.03632805347442625,-0.02323523841598396,0.09589134536483646,0.006546407529221199,0.0661096994196313,-0.12760400772094727,100.0,36.74452665910526,0.029781645945205087,9,-0.06380200386047363,-0.06380200386047363,-0.1250002384185791,-0.044270992279052734,-0.140625,1,-0.2753627611243207,1.3750286106660563,0.6015629768371582,-3.0,0.6354169845581055,1.736785297830717,0.6770830154418945,-0.2753627611243207
1644,2000-09-20,0.6354169845581055,0.6875,0.6354169845581055,0.6848959922790527,1142400.0,-0.11594158670176635,-1.1052570712668048,-0.633331298828125,40.42555954522138,50.73067129002414,0.04454932856646898,0.04776504050564989,-0.008301752095736914,0.050740325435947975,6.426596505219674,0.08333301544189453,0.007924987761563695,-0.04622371196746822,-0.10789267485828735,0.015445250923350917,-0.07705819341287778,-0.01538923052205865,-0.044270992279052734,34.69404532800209,-24.441592922710832,0.030834481445409588,9,0.0195310115814209,0.0195310115814209,-0.0390627384185791,0.0390620231628418,-0.08072900772094727,2,-0.12295075816132184,1.7166717529296875,0.71875,1.3750286106660563,0.6015629768371582,-3.0,0.6354169845581055,-0.12295075816132184
1645,2000-09-21,0.625,0.6432290077209473,0.6119790077209473,0.6263020038604736,3429600.0,-0.016393934709425295,-1.2856943560411198,0.0263142678167012,39.31033437682711,48.998263662668876,0.0459141815306191,0.05808344230770024,0.0024106873599254453,0.05978229749378172,6.870328993923594,0.03125,0.002420282988204292,-0.054687547683715865,-0.12100010288078,0.011625007513348273,-0.08784382528224799,-0.02153127008518374,-0.031301927566528276,26.53052073018068,-28.24304707606247,0.03315627759853208,9,0.029947996139526367,0.029947996139526367,-0.02734375,0.049479007720947266,-0.023437023162841797,3,-0.0708335876464844,-1.1052570712668048,0.6354169845581055,1.7166717529296875,0.71875,1.3750286106660563,0.6015629768371582,-0.0708335876464844
1646,2000-09-22,0.6601560115814209,0.6666669845581055,0.59375,0.6106770038604736,1341600.0,0.05624961853027344,1.3333079024062744,-38.002197399743636,44.47946757145325,47.356059004650895,0.007232050904720344,0.023625949373043298,-0.0316994398315853,0.024107047445155683,6.984905257803295,0.07291698455810547,-0.0023450515100191804,-0.019205987453460693,-0.08585078405151259,0.0474388091445912,-0.05252838575248664,0.014116410845565253,0.0585939884185791,54.08138861381514,2.4888158208845326,0.03332239829902592,9,-0.005208015441894531,-0.005208015441894531,-0.041666507720947266,0.014322996139526367,-0.053385019302368164,4,-0.11637097109135597,-1.2856943560411198,0.625,-1.1052570712668048,0.6354169845581055,1.7166717529296875,0.71875,-0.11637097109135597
1647,2000-09-25,0.578125,0.6523439884185791,0.578125,0.6523439884185791,3009600.0,-0.12426003875192093,1.0,-1.5000096371608924,37.105237796945026,44.77027071357125,0.07876674734993272,0.10444890698423726,0.050781634414916565,0.10463756941979074,7.532840573995821,0.0820310115814209,-0.010822767397083655,-0.09707034826278682,-0.17743585554248897,-0.016704840983084668,-0.13725310190263784,-0.0568875946229358,0.13812500000000005,0.0,-46.3471750313976,0.04018275363985107,9,0.0703125,0.0703125,0.046875,0.09635400772094727,0.049479007720947266,0,-0.013512688714104715,1.3333079024062744,0.6601560115814209,-1.2856943560411198,0.625,-1.1052570712668048,0.6354169845581055,-0.013512688714104715
1648,2000-09-26,0.5963540077209473,0.6041669845581055,0.5833330154418945,0.5924479961395264,4202400.0,0.031531256598395174,1.1333203129768197,-0.05262819750913115,39.540768185886265,42.539786368312555,0.05305275212915683,0.08482612877474804,0.032971917207792245,0.08483251007414572,7.931679873888423,0.02604198455810547,-0.015668129239520212,-0.07519549131393433,-0.16296724646905336,0.01257626384118471,-0.1190813688914939,-0.03130961373637475,0.11437099227905279,16.666521344866073,-25.586268684737743,0.04388587757755954,9,0.052083492279052734,0.052083492279052734,0.038411498069763184,0.078125,0.028645992279052734,1,-0.021834333483922275,1.0,0.578125,1.3333079024062744,0.6601560115814209,-1.2856943560411198,0.625,-0.021834333483922275
1649,2000-09-27,0.5911459922790527,0.6458330154418945,0.5885419845581055,0.6145830154418945,2198400.0,-0.008733093723638619,-3.0000665856541207,-6.000244155527071,37.88652885245221,40.79704568307913,0.04777100671612955,0.08517142452325754,0.03930294207915108,0.08829343818511837,7.674181834069685,0.05729103088378906,-0.022858296526972577,-0.07454415559768679,-0.16747139557185553,0.01838308437648195,-0.12100777558477116,-0.02808053561060242,0.11427500772094734,14.706009069073597,-20.56083765460569,0.046463619987084384,9,0.057291507720947266,0.057291507720947266,0.045572519302368164,0.08333301544189453,0.05729198455810547,2,-0.022026694672922953,1.1333203129768197,0.5963540077209473,1.0,0.578125,1.3333079024062744,0.6601560115814209,-0.022026694672922953
1650,2000-09-28,0.5989580154418945,0.5989580154418945,0.578125,0.5963540077209473,3556800.0,0.013215048845588884,15.000732466581212,-0.11110658989644158,40.90900189275436,40.580568967661144,0.030968162118097164,0.0726764092613581,0.03281180655459859,0.07938574180999769,7.142373375705012,0.02083301544189453,-0.029326702777063174,-0.061393582820892356,-0.15686863508817817,0.03408146944639345,-0.10913110895453526,-0.013656056687249452,0.10137114455810559,23.528968258242408,-10.332599447814836,0.047737526133642884,9,0.04947948455810547,0.04947948455810547,0.03971397876739502,0.05338597297668457,0.0703129768371582,3,-0.07391175585499954,-3.0000665856541207,0.5911459922790527,1.1333203129768197,0.5963540077209473,1.0,0.578125,-0.07391175585499954
1651,2000-09-29,0.578125,0.5989580154418945,0.578125,0.5963540077209473,2697600.0,-0.03478209641542995,-1.2856993381987496,-7.000366233290606,37.95799472153863,41.048126479868024,0.04785178777014276,0.08796974786866896,0.05475086201688706,0.09849184418271073,6.8932535508648165,0.02083301544189453,-0.03763551577476809,-0.07584639787673952,-0.1755158744472718,0.023823078693792743,-0.1256811361620056,-0.026011659591473446,0.11731599360000011,0.0,-29.062009888046784,0.04983473828526612,9,0.0703125,0.0703125,0.06054699420928955,0.06901049613952637,0.08072900772094727,4,0.04054136533994934,15.000732466581212,0.5989580154418945,-3.0000665856541207,0.5911459922790527,1.1333203129768197,0.5963540077209473,0.04054136533994934
1652,2000-10-02,0.5859379768371582,0.59375,0.5598959922790527,0.5690100193023682,3192000.0,0.01351433831292237,1.079995312488556,-0.9286274817546889,40.37427185749411,39.77657386673026,0.04200678191331175,0.07454409420570574,0.048325412413721236,0.08922934109176239,6.50137767635551,0.033854007720947266,-0.04458941644333381,-0.06204386949539187,-0.16300631515224528,0.03891857616146155,-0.11252509232381858,-0.01156264666696516,0.10481037701884188,30.303568356979966,1.1308093808303,0.050481222828426715,10,0.037760019302368164,0.053385019302368164,0.05403625965118408,0.05729103088378906,0.09635400772094727,0,0.03555498408611313,-1.2856993381987496,0.578125,15.000732466581212,0.5989580154418945,-3.0000665856541207,0.5911459922790527,0.03555498408611313
1653,2000-10-03,0.59375,0.5963540077209473,0.578125,0.5963540077209473,12158400.0,0.013332508681226596,13.000732466581212,-0.15382881931240405,40.05372109919059,39.735258483837946,0.016314472602286578,0.061042421584107553,0.042524018199532554,0.07970743705455807,6.279321283070733,0.018229007720947266,-0.04645056833376071,-0.04863289594650266,-0.14852559301535329,0.05125980112234796,-0.09857924448092803,0.0013134525879227033,0.08914721216138322,39.39397302231124,12.035839543720051,0.049946348534425325,10,0.0195314884185791,0.04557299613952637,0.046224236488342285,0.049479007720947266,0.078125,1,0.057017276161595465,1.079995312488556,0.5859379768371582,-1.2856993381987496,0.578125,15.000732466581212,0.5989580154418945,0.057017276161595465
1654,2000-10-04,0.6171879768371582,0.6354169845581055,0.5833330154418945,0.5833330154418945,3508800.0,0.0394744873046875,-2.07688840687897,-13.001098699871818,43.94741762138991,40.25048995545604,-0.011154202232663613,0.03250257662741729,0.022166068110984538,0.055219062962724275,6.383718165948295,0.05208396911621094,-0.04260457690631281,-0.020898067951202415,-0.11711497099963497,0.07531883509723014,-0.06900651947541869,0.027210383573013863,0.05832916213128514,75.86233023317486,46.21443358247474,0.0481084515242163,10,-0.0039064884185791016,0.022135019302368164,0.022786259651184082,0.026041030883789062,0.0546870231628418,2,0.012657445472083362,13.000732466581212,0.59375,1.079995312488556,0.5859379768371582,-1.2856993381987496,0.578125,0.012657445472083362
1655,2000-10-05,0.609375,0.6197919845581055,0.5963540077209473,0.6197919845581055,648000.0,-0.01265899066471865,3.4999542250297537,-0.3076944745700644,47.17509799276472,40.55000444671286,-0.006471235886490678,0.03384683740679728,0.03194040487288419,0.061343416070974044,7.021519257323428,0.023437976837158203,-0.052989471448084635,-0.023502695560455367,-0.11360465682867882,0.06659926570776808,-0.06855367619456709,0.02154828507365636,0.05920487016707987,65.51689302243354,30.791944951714946,0.0450509806341117,10,-0.003255009651184082,0.029947996139526367,0.03645825386047363,0.033854007720947266,0.05208301544189453,3,0.06410334660456729,-2.07688840687897,0.6171879768371582,13.000732466581212,0.59375,1.079995312488556,0.5859379768371582,0.06410334660456729
1656,2000-10-06,0.5833330154418945,0.6119790077209473,0.5833330154418945,0.6048179864883423,4612800.0,-0.04273556440304482,-1.6666074827025616,2.062494278128719,47.98841381923032,41.75924622696678,0.008412019669780557,0.05447786965846513,0.06060503470713141,0.08586084464468824,7.557146761266745,0.028645992279052734,-0.05347049234775858,-0.04433633089065547,-0.1331777240620049,0.04450506228069395,-0.08875702747633019,8.436569501923952e-05,0.0787258220519037,31.033786044867064,-6.647235044103589,0.044420696585674706,10,0.0195314884185791,0.055989980697631836,0.06510472297668457,0.04557347297668457,0.09895896911621094,4,0.1473223262908534,3.4999542250297537,0.609375,-2.07688840687897,0.6171879768371582,13.000732466581212,0.59375,0.1473223262908534
1657,2000-10-09,0.5885419845581055,0.6041669845581055,0.5755209922790527,0.6041669845581055,3175200.0,0.008929666208357778,2.66668701171875,0.7272525509213279,30.916086017597678,40.80094820826805,0.005404427626042652,0.04285169126200472,0.05771357383028597,0.07935003997215129,7.795761018679729,0.028645992279052734,-0.052614381189963644,-0.033658611774444624,-0.11762457311077201,0.050307349561882764,-0.07564159244260826,0.008324368893719014,0.06738708222280798,21.73933811529245,-7.725852559657849,0.04198298066816367,10,0.014322519302368164,0.0507810115814209,0.061197757720947266,0.0390620231628418,0.08854103088378906,0,0.11946815181865755,-1.6666074827025616,0.5833330154418945,3.4999542250297537,0.609375,-2.07688840687897,0.6171879768371582,0.11946815181865755
1658,2000-10-10,0.5859379768371582,0.5989580154418945,0.5625,0.5631510019302368,2455200.0,-0.004424506304172016,-2.0269457077392823,-1.4583663940429688,40.5000421142064,41.09133857068519,0.007124788731518672,0.04012952839313977,0.06265261299291813,0.08066543204577514,7.98696914707209,0.03645801544189453,-0.05703032609606917,-0.031575119495391823,-0.11243831544388472,0.04928807645310107,-0.07200671746963827,0.008856478478854624,0.06422910547364358,32.14337095698348,3.201639995438157,0.040431597974246454,10,0.011718511581420898,0.053385019302368164,0.06510376930236816,0.0390620231628418,0.12239503860473633,1,0.16444403935218155,2.66668701171875,0.5885419845581055,-1.6666074827025616,0.5833330154418945,3.4999542250297537,0.609375,0.16444403935218155
1659,2000-10-11,0.5572919845581055,0.5833330154418945,0.5,0.569661021232605,3088800.0,-0.048889120370182004,3.1967598915761384,-0.5428117038362342,37.85053126224624,40.75150850062873,0.03404362667512284,0.06146684970571903,0.09200565410999695,0.10792630850641949,8.708140803739349,0.0859379768371582,-0.05111210223038665,-0.053580510616302535,-0.13108739777051126,0.02392637653790619,-0.09233395419340695,-0.014827067039198116,0.08745883235079133,47.826225410194965,17.811992897782858,0.038753443577104384,10,0.010416507720947266,0.05208301544189453,0.0937497615814209,0.06770801544189453,0.1484370231628418,2,0.20560678893085282,-2.0269457077392823,0.5859379768371582,2.66668701171875,0.5885419845581055,-1.6666074827025616,0.5833330154418945,0.20560678893085282
1660,2000-10-12,0.5729169845581055,0.59375,0.53125,0.5520830154418945,6000000.0,0.0280373671844385,1.0,-1.684364729806571,33.16596230977534,40.21906045487725,0.016021023255909705,0.039671860732983455,0.07761966655482122,0.09107616171596988,8.95431173047778,0.0625,-0.047310634365058,-0.03274720907211304,-0.10536592216735252,0.03987150402312645,-0.06905656561973283,0.0035621474755067606,0.060253766998079605,65.11665538224385,36.57095310369216,0.03630935654761976,10,-0.005208492279052734,0.03645801544189453,0.08333301544189453,0.05208301544189453,0.13802099227905273,3,0.17272662202224898,3.1967598915761384,0.5572919845581055,-2.0269457077392823,0.5859379768371582,2.66668701171875,0.5885419845581055,0.17272662202224898
1661,2000-10-13,0.5625,0.5833330154418945,0.5625,0.5625,2786400.0,-0.01818236295811715,0.0,0.0,45.83335452598813,40.82562519582103,0.026807625077659436,0.04674250774973776,0.08884434111336537,0.10011181490984411,8.161006905028904,0.02083301544189453,-0.04230400971481818,-0.03951834440231328,-0.11316199964342044,0.03412531083879389,-0.07634017202286691,-0.002696516781759639,0.06001709143169032,59.99981689509004,26.69309827953061,0.03682182762055359,10,0.005208492279052734,0.046875,0.09375,0.0625,0.09114599227905273,4,0.17592536078559018,1.0,0.5729169845581055,3.1967598915761384,0.5572919845581055,-2.0269457077392823,0.5859379768371582,0.17592536078559018
1662,2000-10-16,0.5677080154418945,0.5989580154418945,0.5677080154418945,0.5742189884185791,5064000.0,0.00925869411892366,-8.599179757589074,-100.0,41.791036618194035,41.01866025348808,0.020944258156661122,0.040968599419475615,0.08435329049360019,0.0933308207903798,6.039220665428773,0.03645801544189453,-0.03980145386054745,-0.03261758089065547,-0.10784464235720415,0.0426094805758932,-0.07023111162392981,0.004995949842618863,0.045007708675260605,68.42095118778008,31.645776937160548,0.037613530733274364,10,4.76837158203125e-07,0.04166698455810547,0.08854198455810547,0.05729198455810547,0.125,0,0.20183609531568902,0.0,0.5625,1.0,0.5729169845581055,3.1967598915761384,0.5572919845581055,0.20183609531568902
1663,2000-10-17,0.5208330154418945,0.5800780057907104,0.5208330154418945,0.5625,5131200.0,-0.0825688535743383,-1.8437378407452336,6.39950199567908,33.734913179775546,39.883937537753155,0.06301494548751585,0.07616070497733052,0.1301560368166237,0.13834429708435825,6.8355627208678165,0.05924499034881592,-0.03489876903449285,-0.06959673166275027,-0.12980155850906372,-0.009391904816436814,-0.09969914508590694,-0.039494318239593595,0.08286545074588825,21.052377969450202,-17.749586600160203,0.0301024134231567,10,0.0390629768371582,0.08854198455810547,0.14973974227905273,0.10416698455810547,0.14583396911621094,1,0.3000001831055805,-8.599179757589074,0.5677080154418945,0.0,0.5625,1.0,0.5729169845581055,0.3000001831055805
1664,2000-10-18,0.5572919845581055,0.5572919845581055,0.5104169845581055,0.5208330154418945,2256000.0,0.07000126342850543,1.5713837300549307,-0.8750085830033645,41.48956892689483,39.25221208598983,0.019183596427678307,0.03536172279533123,0.09243869756930545,0.10034166379571396,7.743493648715012,0.046875,-0.031232167574529623,-0.02923151254653933,-0.08724427806680823,0.028781252973729576,-0.05823789530667378,-0.00022512978640487624,0.04166603088378906,52.94155662308007,11.703374864505761,0.029006382760134432,10,-0.001302480697631836,0.05208301544189453,0.12044250965118408,0.06770801544189453,0.12760400772094727,2,0.2710267419395136,-1.8437378407452336,0.5208330154418945,-8.599179757589074,0.5677080154418945,0.0,0.5625,0.2710267419395136
1665,2000-10-19,0.5807290077209473,0.5859379768371582,0.5286459922790527,0.5286459922790527,1708800.0,0.042055195144114155,-1.2000256349220881,1.428537797541198,50.52627927012843,39.534197136089624,-0.009771793452257205,0.008893970307250587,0.06824154305239483,0.07539843286610437,7.807352773169539,0.05729198455810547,-0.027355874495628374,-0.0035809397697448286,-0.058719374869646845,0.05155749533015719,-0.031150157319695837,0.02398827778020618,0.010312366485595748,79.41179638525668,31.595831481323096,0.027569217549950988,10,-0.02864551544189453,0.028645992279052734,0.10416698455810547,0.036458492279052734,0.07552099227905273,3,0.21524669568437527,1.5713837300549307,0.5572919845581055,-1.8437378407452336,0.5208330154418945,-8.599179757589074,0.5677080154418945,0.21524669568437527
1666,2000-10-20,0.5833330154418945,0.5859379768371582,0.5625,0.5859379768371582,3602400.0,0.00448403245976392,16.994874611019586,-0.05001556405983923,49.462204694953996,41.59487698912922,-0.013830193802014001,0.0002524215815243869,0.0648919905127352,0.07103858153873077,8.530759914275986,0.023437976837158203,-0.027525564669852898,0.0028642177581786887,-0.03917439529770095,0.044902830814058325,-0.01815508876976113,0.023883524286118507,-0.08333301544189453,82.35281445897331,30.986475182994596,0.02101930652793982,10,-0.033854007720947266,0.02604198455810547,0.10351598262786865,0.03385448455810547,0.13802099227905273,4,0.21875148160197755,-1.2000256349220881,0.5807290077209473,1.5713837300549307,0.5572919845581055,-1.8437378407452336,0.5208330154418945,0.21875148160197755
1667,2000-10-23,0.5703129768371582,0.5833330154418945,0.546875,0.5826820135116577,5738400.0,-0.022320078343025407,4.333612368221414,4.7482610287387885,45.26327556863629,42.12412515073253,-0.004098914295529221,0.01334120559111951,0.07674797540716438,0.08204291043496426,9.012969607219064,0.03645801544189453,-0.02982389102370564,-0.009765219688415483,-0.052040033928935414,0.03250959455210445,-0.030902626808675504,0.011372187431844538,-0.06859421730041504,79.3103883721958,25.33784472631976,0.021137407120259976,10,-0.020833969116210938,0.0390620231628418,0.10677051544189453,0.0468745231628418,0.16666603088378906,0,0.14611804189349287,16.994874611019586,0.5833330154418945,-1.2000256349220881,0.5807290077209473,1.5713837300549307,0.5572919845581055,0.14611804189349287
1668,2000-10-24,0.5833330154418945,0.5859379768371582,0.5755209922790527,0.5755209922790527,1708800.0,0.022829637643777323,-1.6669108221937374,-0.631578947368421,42.8569703871979,42.68039616461605,-0.01958712099757831,-0.0007424139795959572,0.06235535488613164,0.06722873866964196,9.493536861080626,0.015625,-0.030559067291489717,0.0039058685302734153,-0.03770947307325889,0.04552121013380572,-0.01690180227149274,0.02471353933203957,-0.0799298715591431,96.55067906730059,43.473806504778736,0.02080767080176616,10,-0.02864551544189453,0.02604198455810547,0.07161498069763184,0.03385448455810547,0.125,1,0.18750010217944668,4.333612368221414,0.5703129768371582,16.994874611019586,0.5833330154418945,-1.2000256349220881,0.5807290077209473,0.18750010217944668
1669,2000-10-25,0.578125,0.5833330154418945,0.5677080154418945,0.5833330154418945,4029600.0,-0.008928031337210207,5.000366233290606,-0.6666666666666666,43.33330620648684,43.81010104202844,-0.012419176616115357,0.003625990885238295,0.06618591894699333,0.07046937123790165,9.972776133951653,0.015625,-0.02487189664123135,-0.0006510972976684348,-0.041900304135429556,0.040598109540092686,-0.02127570071654894,0.01997350612121207,-0.07307115945816045,86.36287973366625,33.4195725520259,0.02062460341888055,10,-0.0234375,0.015625,0.07682299613952637,0.0390625,0.171875,2,0.15315370301942566,-1.6669108221937374,0.5833330154418945,4.333612368221414,0.5703129768371582,16.994874611019586,0.5833330154418945,0.15315370301942566
1670,2000-10-26,0.5546879768371582,0.5833330154418945,0.5520830154418945,0.578125,2340000.0,-0.0405397157411318,-1.1817334420826606,4.500183116645303,43.82034954891935,43.58643382235413,0.009119103198507394,0.024850457213845933,0.0879447504084323,0.09182433169982196,10.877465061672261,0.03125,-0.024568784911910058,-0.021874618530273393,-0.06331461184711007,0.019565374786563283,-0.042594615188691676,-0.0011546218718551104,-0.04801645356941231,20.000976550579217,-34.238440039478526,0.020719996658418335,10,-4.76837158203125e-07,0.02864551544189453,0.10026001930236816,0.0624995231628418,0.17447900772094727,3,0.23474100914237073,5.000366233290606,0.578125,-1.6669108221937374,0.5833330154418945,4.333612368221414,0.5703129768371582,0.23474100914237073
1671,2000-10-27,0.6015629768371582,0.6041669845581055,0.5416669845581055,0.5462239980697632,5234400.0,0.08450696960709725,1.0645120642639865,-2.361177799027487,52.38100220600416,44.763096665444145,-0.03534946911061787,-0.021269073599781252,0.039733754034093405,0.043035550168274206,11.597566599521288,0.0625,-0.019771670132633035,0.02382848262786863,-0.01909656341988275,0.06675352867562001,0.0023659596039929953,0.045291005651744265,-0.09330612449802411,95.83358764648438,35.93474028191882,0.02146252302387568,10,-0.044270992279052734,-0.01822948455810547,0.053385019302368164,0.015624523162841797,0.14322900772094727,4,0.09090822618501249,-1.1817334420826606,0.5546879768371582,5.000366233290606,0.578125,-1.6669108221937374,0.5833330154418945,0.09090822618501249
1672,2000-10-30,0.6067709922790527,0.6380209922790527,0.5625,0.5729169845581055,1759200.0,0.008657473352626788,-1.7618864930376932,0.6117570015746946,53.77356209060003,46.9896132110913,-0.03848029684513621,-0.026178491768841905,0.033054818870306146,0.03538405648633569,12.14129782882241,0.07552099227905273,-0.014512114673126075,0.027994847297668435,-0.0167412875441183,0.07273098213945517,0.005626779876775068,0.0503629147185618,-0.0946777346511598,67.56751406697713,3.986031769097231,0.022368067420893353,10,-0.03255200386047363,-0.030598998069763184,0.04817700386047363,0.010416507720947266,0.10677099227905273,0,0.1888406283423616,1.0645120642639865,0.6015629768371582,-1.1817334420826606,0.5546879768371582,5.000366233290606,0.578125,0.1888406283423616
1673,2000-10-31,0.6276040077209473,0.6328129768371582,0.6119790077209473,0.625,3028800.0,0.03433423104760669,2.199824233769087,0.0769187430454808,63.10685479928392,49.391533863578985,-0.047578485572537854,-0.046741678182655844,0.011046585783309526,0.012328634834839258,12.787995368161647,0.02604198455810547,-0.012126245007847536,0.04713516235351567,-0.002301490395598904,0.09657181510263024,0.022416835978958383,0.07185348872807296,-0.10795508601398474,89.18884143535129,22.638937559423283,0.024718326374557283,10,-0.04427051544189453,-0.0546875,0.020833492279052734,-0.010416507720947266,0.10677099227905273,1,0.1742739030574063,-1.7618864930376932,0.6067709922790527,1.0645120642639865,0.6015629768371582,-1.1817334420826606,0.5546879768371582,0.1742739030574063
1674,2000-11-01,0.625,0.6328129768371582,0.6119790077209473,0.6223959922790527,1785600.0,-0.004149125386250119,1.2856843922471293,1.0,60.20414645630451,50.46685243982078,-0.03839803018990129,-0.04587441018270966,0.013092499727995421,0.012922018560329374,12.689438953207283,0.020833969116210938,-0.00910608133106161,0.04414055347442625,-0.006623286221390745,0.09490439317024324,0.01875863362651775,0.06952247332233474,-0.09824875405871203,86.48629923441993,18.939036298716957,0.025381919847908482,11,-0.0351560115814209,-0.052083492279052734,0.0234375,-0.0078125,0.10416698455810547,2,0.13333282470703134,2.199824233769087,0.6276040077209473,-1.7618864930376932,0.6067709922790527,1.0645120642639865,0.6015629768371582,0.13333282470703134
1675,2000-11-02,0.6484379768371582,0.6549479961395264,0.602213978767395,0.602213978767395,2834400.0,0.037500762939453036,-1.2816727057033437,17.751098699871818,66.01968672612625,52.30657266550658,-0.05724094349687925,-0.0698153028544175,-0.011062495953228613,-0.012285952869169003,12.585326651987122,0.05273401737213135,0.0012030728296834603,0.06562538146972652,0.007736158021562911,0.12351460491789013,0.036680769745644715,0.09456999319380832,-0.11501054611560435,94.25321224494091,24.68749064680098,0.02894461172408179,11,-0.050130486488342285,-0.07096397876739502,-4.76837158203125e-07,-0.0312504768371582,0.08333301544189453,3,0.15662565548400487,1.2856843922471293,0.625,2.199824233769087,0.6276040077209473,-1.7618864930376932,0.6067709922790527,0.15662565548400487
1676,2000-11-03,0.6692709922790527,0.6770830154418945,0.625,0.640625,3842400.0,0.0321280001882529,1.3529690546202648,0.6197212157161094,67.89018258665264,54.820673445286175,-0.07219361398160229,-0.08841292784602928,-0.032469179950348925,-0.0346194749553983,13.061643454158139,0.05208301544189453,0.008353615648824197,0.08216149806976314,0.012540664564071324,0.15178233157545495,0.04735108131691723,0.11697191482260905,-0.1261219163240611,93.18221541585864,22.502096837643833,0.03481041675284591,11,-0.059895992279052734,-0.08072948455810547,-0.020833492279052734,-0.052083492279052734,0.11197900772094727,4,0.08949437966090579,-1.2816727057033437,0.6484379768371582,1.2856843922471293,0.625,2.199824233769087,0.6276040077209473,0.08949437966090579
1677,2000-11-06,0.6588540077209473,0.671875,0.6536459922790527,0.671875,1747200.0,-0.015564673619922975,1.799941406965247,-0.454548481065335,77.89507363811411,58.71379602872131,-0.053525006933584085,-0.07637399078064588,-0.022590811685669232,-0.02602829143724983,13.794227097566605,0.018229007720947266,0.011296513180327317,0.06822891235351558,-0.008440674474765486,0.14489849918179665,0.029894118939374992,0.10656370576765617,-0.10231153781726532,75.65214068373864,-1.2516222543370503,0.038334793414140554,11,-0.049479007720947266,-0.0703125,-0.010416507720947266,-0.041666507720947266,0.1171879768371582,0,0.13043553781273598,1.3529690546202648,0.6692709922790527,-1.2816727057033437,0.6484379768371582,1.2856843922471293,0.625,0.13043553781273598
1678,2000-11-07,0.6822919845581055,0.6822919845581055,0.6510419845581055,0.663411021232605,3499200.0,0.03557385484871367,2.3102124569877196,-1.4500402827113927,76.6669921914737,62.417538915942075,-0.06867092287226162,-0.09720710571572078,-0.04655803270965664,-0.05100798497354564,14.830240952834185,0.03125,0.015360535158962962,0.08684918880462644,-1.2123629652638357e-05,0.17371050123890552,0.04341853258748696,0.13027984502176593,-0.11369546010060227,100.0,19.23630726677726,0.04343065621713953,11,-0.0703125,-0.09114599227905273,-0.0507814884185791,-0.06510448455810547,0.09895801544189453,1,0.04580150537784711,1.799941406965247,0.6588540077209473,1.3529690546202648,0.6692709922790527,-1.2816727057033437,0.6484379768371582,0.04580150537784711
1679,2000-11-08,0.671875,0.6822919845581055,0.65625,0.6822919845581055,3040800.0,-0.01526763437628853,3.9999084500595075,-0.5517189127758311,70.58846338610411,65.39177378674037,-0.04867577013108848,-0.08196826203907626,-0.03806152889840786,-0.04166839120789878,14.43340704411527,0.02604198455810547,0.02202329565242689,0.07070305347442629,-0.02056653005562148,0.16197263700447406,0.02506826170940235,0.11633784523945023,-0.08963502033042459,86.99145357673991,5.806556744201771,0.045634791765023906,11,-0.05989551544189453,-0.08072900772094727,-0.045572757720947266,-0.0546875,0.10677099227905273,2,0.09302325581395343,2.3102124569877196,0.6822919845581055,1.799941406965247,0.6588540077209473,1.3529690546202648,0.6692709922790527,0.09302325581395343
1680,2000-11-09,0.671875,0.6744790077209473,0.65625,0.6608070135116577,7900800.0,0.0,1.2399859374656677,-1.0624942781287192,70.23834436335417,67.37592291533481,-0.033866038889198036,-0.0781829325031238,-0.03993765800253546,-0.04292303419869259,14.320526984184017,0.018229007720947266,0.029021282920978164,0.06575515270233157,-0.02969843990532961,0.16120874530999274,0.018028356398500978,0.11348194900616215,-0.077628779743801,81.81772784019975,0.7483204087541395,0.04772679630383057,11,-0.049479007720947266,-0.08072900772094727,-0.045572757720947266,-0.0546875,0.15625,3,0.08527179097020343,3.9999084500595075,0.671875,2.3102124569877196,0.6822919845581055,1.799941406965247,0.6588540077209473,0.08527179097020343
1681,2000-11-10,0.6614580154418945,0.671875,0.6588540077209473,0.6692709922790527,2704800.0,-0.015504349109738413,1.0,-0.7059076956217352,71.08423103141703,69.2993305754256,-0.01571171887740197,-0.06321310770774402,-0.03155653053717067,-0.033584517573058026,14.201546745550239,0.013020992279052734,0.036680131498465385,0.05039026737213137,-0.04579932825452793,0.14657986299879067,0.002295469558801666,0.09848506518546107,-0.05664630346946675,33.331298828125,-45.979409246623504,0.048094797813329676,11,-0.019205033779144287,-0.0703120231628418,-0.03873652219772339,-0.04427051544189453,0.125,4,0.10629998457299639,1.2399859374656677,0.671875,3.9999084500595075,0.671875,2.3102124569877196,0.6822919845581055,0.10629998457299639
1682,2000-11-13,0.6822919845581055,0.6822919845581055,0.617838978767395,0.6569010019302368,8179200.0,0.03149703931290726,4.076842179393882,-3.2498474214220323,72.09310247915585,70.29780253985581,-0.027609936862790896,-0.07907690101189968,-0.05422623916778169,-0.054887781529576296,14.23610446988256,0.06445300579071045,0.047346235539400094,0.06549503803253176,-0.03343123234172429,0.16442130840678781,0.01603190284540368,0.11495817321965984,-0.06818263987539641,100.0,21.92529486630552,0.04946313518712803,11,-0.040039002895355225,-0.09114599227905273,-0.06119823455810547,-0.06510448455810547,0.08854103088378906,0,0.14503763444617612,1.0,0.6614580154418945,1.2399859374656677,0.671875,3.9999084500595075,0.671875,0.14503763444617612
1683,2000-11-14,0.6770830154418945,0.6875,0.6510419845581055,0.6848959922790527,1036800.0,-0.007634516063653618,4.599882813930494,-0.3077067536796638,72.09279548967591,71.61876354356374,-0.016365252613045667,-0.06488875831346852,-0.05095138721428383,-0.05010000437176676,13.216403666151717,0.03645801544189453,0.0526451121498448,0.05247356891632082,-0.03893651231926998,0.14388365015191162,0.006768528298525478,0.09817860953411617,-0.05924403667449951,85.0461788044678,7.688579376053156,0.04570504061779537,11,-0.03222602605819702,-0.08333301544189453,-0.05598926544189453,-0.05989551544189453,0.1171879768371582,1,0.14615485377612947,4.076842179393882,0.6822919845581055,1.0,0.6614580154418945,1.2399859374656677,0.671875,0.14615485377612947
1684,2000-11-15,0.7083330154418945,0.7083330154418945,0.6640629768371582,0.6822919845581055,2707200.0,0.04615386782314257,2.400021973192705,-3.3330485199877935,83.14560046742912,73.52164284815296,-0.03861179354803035,-0.08879555025755714,-0.08372830615733706,-0.08192639898451892,12.106301859238265,0.04427003860473633,0.05846726049127349,0.07617151737213135,-0.01676580126160343,0.16910883600586613,0.02970285805526396,0.12264017668899874,-0.09049403667449951,100.0,14.751545257704493,0.04646865931686739,11,-0.045247018337249756,-0.10416650772094727,-0.0898432731628418,-0.09114551544189453,0.13541698455810547,2,0.10294167145747979,4.599882813930494,0.6770830154418945,4.076842179393882,0.6822919845581055,1.0,0.6614580154418945,0.10294167145747979
1685,2000-11-16,0.7057290077209473,0.7083330154418945,0.6848959922790527,0.7024739980697632,2001600.0,-0.0036762478441341173,4.538686912794219,0.12499542225151981,77.77732567010834,74.62021430187026,-0.030202538423262815,-0.08047256986855267,-0.0830487798638313,-0.07996137353215149,11.767766555282455,0.023437023162841797,0.06015692926080707,0.0673175096511841,-0.027842208815060165,0.16247722811742837,0.01973765041806197,0.11489736888430624,-0.07341098308563232,97.12245379182974,12.667133954396377,0.047579859233122135,11,-0.04264301061630249,-0.09635400772094727,-0.1171872615814209,-0.09635400772094727,0.13020896911621094,3,0.10332150692456388,2.400021973192705,0.7083330154418945,4.599882813930494,0.6770830154418945,4.076842179393882,0.6822919845581055,0.10332150692456388
1686,2000-11-17,0.7109379768371582,0.7109379768371582,0.6822919845581055,0.7011719942092896,1898400.0,0.007380976351011315,4.866484381675476,3.000292986632485,77.77743869875033,74.60714375305207,-0.03227337178587608,-0.07971875430984521,-0.08932184092589068,-0.08632607406597015,11.438465837193263,0.028645992279052734,0.0637780389154251,0.06614623069763181,-0.030563118606466766,0.1628555800017304,0.01779155604558247,0.11450090534968116,-0.06645755367279049,100.0,12.854595571534162,0.048354674652049304,11,-0.04654949903488159,-0.10026049613952637,-0.12239623069763184,-0.1015629768371582,0.13541603088378906,4,0.16483438356210334,4.538686912794219,0.7057290077209473,2.400021973192705,0.7083330154418945,4.599882813930494,0.6770830154418945,0.16483438356210334
1687,2000-11-20,0.6536459922790527,0.6822919845581055,0.6484379768371582,0.6816409826278687,981600.0,-0.08058647367944494,1.3110908565638975,-2.866582034349328,55.813933682789624,72.29013725208716,0.027046381606670722,-0.016720852827764254,-0.03411744737683753,-0.02924569216186157,10.707719432162243,0.0625,0.06248827033465543,0.004687595367431685,-0.08546946954320345,0.09484466027806682,-0.04039093708788588,0.04976612782274925,0.05729198455810547,8.33282470703125,-75.30910989663579,0.04507853245531754,11,0.010742485523223877,-0.0429685115814209,-0.06510424613952637,-0.044270992279052734,0.2500000000000001,0,0.20318647208371776,4.866484381675476,0.7109379768371582,4.538686912794219,0.7057290077209473,2.400021973192705,0.7083330154418945,0.20318647208371776
1688,2000-11-21,0.6927080154418945,0.7005209922790527,0.671875,0.671875,2148000.0,0.059760212139670754,-1.7500572213321126,-0.7441694096806748,62.99978027611967,71.44695023986667,-0.011602918082659452,-0.049717690037798024,-0.07426853371846276,-0.068585387728894,9.887683881687897,0.046875,0.05964458264707484,0.03828086853027346,-0.04831389437861877,0.12487563143916569,-0.005016512924172711,0.08157824998471963,0.018229961395263672,70.83206176757812,-11.935779884131023,0.04329738145444612,11,-0.02831953763961792,-0.0820305347442627,-0.10416626930236816,-0.08333301544189453,0.203125,1,0.11278200664411586,1.3110908565638975,0.6536459922790527,4.866484381675476,0.7109379768371582,4.538686912794219,0.7057290077209473,0.11278200664411586
1689,2000-11-22,0.6666669845581055,0.7057290077209473,0.6458330154418945,0.671875,1881600.0,-0.03759308439238551,-1.5555103452485097,-0.24998855573357748,53.465289095883065,69.58327743236988,0.015222471132144033,-0.017605865413289012,-0.04997741037284764,-0.04264361647522852,9.043420493083651,0.059895992279052734,0.05464677324635381,0.007812738418579102,-0.0710668012222252,0.0866922780593834,-0.03162703140182299,0.047252508238981195,0.04302099227905276,32.00058593034753,-47.27730520252653,0.039439769820402135,11,-0.0022785067558288574,-0.05598950386047363,-0.0820314884185791,-0.05729198455810547,0.1328120231628418,2,0.1914059203119658,-1.7500572213321126,0.6927080154418945,1.3110908565638975,0.6536459922790527,4.866484381675476,0.7109379768371582,0.1914059203119658
1690,2000-11-24,0.6848959922790527,0.6848959922790527,0.6614580154418945,0.6666669845581055,1132800.0,0.027343498543024758,1.5715033090062518,-3.500183116645303,52.99997436545342,67.57391558059614,-0.0010787067946913531,-0.026962220254985514,-0.06936081255054005,-0.060617404040270495,7.819991275744775,0.023437976837158203,0.04898137266163727,0.01953134536743162,-0.04293425433368547,0.08199694506854871,-0.011701454483126872,0.05076414521799011,0.022237786102294987,60.0,-16.79539218481844,0.031232799850558525,11,-0.020507514476776123,-0.06510400772094727,-0.10221374034881592,-0.07552099227905273,0.14322900772094727,4,0.23193887759854803,-1.5555103452485097,0.6666669845581055,-1.7500572213321126,0.6927080154418945,1.3110908565638975,0.6536459922790527,0.23193887759854803
1691,2000-11-27,0.65625,0.6927080154418945,0.625,0.6920570135116577,1171200.0,-0.041825317423351605,2.649140841586544,-1.9642875827251562,49.5327422664182,65.06720889029195,0.02989457196246037,0.0063146065152113184,-0.04088265855811679,-0.0317970184504055,7.522517033183352,0.06770801544189453,0.045316998140288445,-0.01184899806976314,-0.06690334079728655,0.04320534465776027,-0.039376169433524844,0.015678173293998565,0.049479007720947266,38.70975363406004,-36.65099989472082,0.0275271713637617,11,0.011718988418579102,-0.029947519302368164,-0.07552075386047363,-0.046875,0.15104198455810547,0,0.2738102504185267,1.5715033090062518,0.6848959922790527,-1.5555103452485097,0.6666669845581055,-1.7500572213321126,0.6927080154418945,0.2738102504185267
1692,2000-11-28,0.7213540077209473,0.7265629768371582,0.6666669845581055,0.6692709922790527,5073600.0,0.09920610700334831,-1.090937843326564,-1.454547875793602,56.097459311318104,63.28994931491887,-0.0325039174120062,-0.05245434838753238,-0.10431006793998754,-0.09609679905756319,7.80664527376832,0.0703129768371582,0.04335504902946963,0.04752585887908933,-0.0044167541711293,0.09946847192930797,0.021554552353980072,0.0734971654041986,-0.09635400772094727,94.87119295000305,21.692434644486383,0.025971306525109296,11,-0.045572519302368164,-0.08723902702331543,-0.14192700386047363,-0.11197900772094727,0.09114599227905273,1,0.17328523673823648,2.649140841586544,0.65625,1.5715033090062518,0.6848959922790527,-1.5555103452485097,0.6666669845581055,0.17328523673823648
1693,2000-11-29,0.7369790077209473,0.765625,0.7239580154418945,0.7285159826278687,5973600.0,0.021660654592279505,-3.7405518672480556,0.16249107355391573,59.99994140645027,60.71820941925455,-0.043291769409505854,-0.06267867908254998,-0.12182020391653725,-0.11015324571927354,8.088034350823124,0.044270992279052734,0.042564613863003475,0.05768210887908931,0.0032590454372896094,0.11210517232088901,0.03047057715818946,0.08489364059998916,-0.11197900772094727,79.6295166015625,7.859321611788204,0.027211531720899858,11,-0.041666507720947266,-0.08333301544189453,-0.15755200386047363,-0.12760400772094727,0.07552099227905273,2,0.22614889001182115,-1.090937843326564,0.7213540077209473,2.649140841586544,0.65625,1.5715033090062518,0.6848959922790527,0.22614889001182115
1694,2000-11-30,0.7083330154418945,0.7552080154418945,0.7083330154418945,0.7395830154418945,7375200.0,-0.03886948200551643,-2.0,-3.692533066640373,55.146995465463206,58.20372828540509,-0.016366935219824907,-0.028953968058416324,-0.09274460079045377,-0.07992303657205535,8.244562706680501,0.046875,0.039154104329915285,0.024869465827941917,-0.02458355277736346,0.0743224844332473,0.00014295652528928393,0.04959597513059455,-0.07770801544189454,59.259033203125,-10.775894707526618,0.02472650930265268,11,-0.013020515441894531,-0.0546870231628418,-0.12630176544189453,-0.09895801544189453,0.06510496139526367,3,0.26470600114979526,-3.7405518672480556,0.7369790077209473,-1.090937843326564,0.7213540077209473,2.649140841586544,0.65625,0.26470600114979526
1695,2000-12-01,0.75,0.7682290077209473,0.7161459922790527,0.7161459922790527,9859200.0,0.05882400459918058,-2.0769187430454807,-1.0833282470703125,61.48648983025684,56.39362285557248,-0.05709815122340833,-0.06600622876734841,-0.1331531209292678,-0.12070379771353434,8.520916213740534,0.059895992279052734,0.037207054438608056,0.06145834922790527,0.006587839004624341,0.1163288594511862,0.03402309411626481,0.08889360433954574,-0.11397500000000005,87.2728241220083,12.074841986483023,0.027435255111640463,12,-0.05338549613952637,-0.09505200386047363,-0.17578125,-0.140625,0.010416984558105469,4,0.06597201029459643,-2.0,0.7083330154418945,-3.7405518672480556,0.7369790077209473,-1.090937843326564,0.7213540077209473,0.06597201029459643
1696,2000-12-04,0.7291669845581055,0.7552080154418945,0.7265629768371582,0.7545570135116577,5246400.0,-0.027777353922526005,1.146336234809677,-0.7499859148978126,56.08107606541314,56.42330534253066,-0.037333430352423425,-0.042642166153558314,-0.11241113244504652,-0.0989303751666486,8.25477229544468,0.028645038604736328,0.028953366621848886,0.03763053417205808,-0.01931053270218297,0.09457160104629914,0.009160000734937501,0.06610106760917867,-0.08520974409484872,61.538750463634614,-10.087292594902749,0.028470533437120527,12,-0.032552480697631836,-0.0742189884185791,-0.1601564884185791,-0.11979198455810547,0.015625,0,0.13571379058236666,-2.0769187430454807,0.75,-2.0,0.7083330154418945,-3.7405518672480556,0.7369790077209473,0.13571379058236666
1697,2000-12-05,0.7447919845581055,0.7473959922790527,0.7239580154418945,0.7265629768371582,12852000.0,0.021428562086459824,1.0000813818640515,-0.7179593120706897,58.55271875700199,55.929187395962025,-0.04321413662506002,-0.05428185800492691,-0.12530296303721844,-0.11334823270856476,7.948530312343202,0.023437976837158203,0.02409466961918416,0.04895863533020017,-0.010512007189211192,0.10842927784961154,0.01922331407049449,0.07869395658990586,-0.09337843805938728,60.87046516626729,-8.683843473207439,0.02973532125970569,12,-0.048177480697631836,-0.07942748069763184,-0.17447924613952637,-0.13541698455810547,0.0,1,0.08391604809909725,1.146336234809677,0.7291669845581055,-2.0769187430454807,0.75,-2.0,0.7083330154418945,0.08391604809909725
1698,2000-12-06,0.7135419845581055,0.75,0.7135419845581055,0.741536021232605,5968800.0,-0.041958024049548626,-1.6046986982127573,-1.5356862591226557,50.657975574674566,55.6172636713833,-0.009720235710968472,-0.021682310548801098,-0.09221423463989131,-0.08118530329044726,7.261193947761529,0.03645801544189453,0.017869893992468078,0.01614613533020015,-0.04346840962950915,0.07576068028990945,-0.013661137149654445,0.04595340781005475,-0.05511951038605356,8.696690576462252,-54.651565513958545,0.02980727247985463,12,-0.016927480697631836,-0.028320491313934326,-0.13834649324417114,-0.10416698455810547,0.007812023162841797,2,0.13868562408864982,1.0000813818640515,0.7447919845581055,1.146336234809677,0.7291669845581055,-2.0769187430454807,0.75,0.13868562408864982
1699,2000-12-07,0.734375,0.7447919845581055,0.7213540077209473,0.7291669845581055,4233600.0,0.029196621772433318,-1.2499771125148769,-0.18604017357163236,53.459142673872655,55.66828237231877,-0.022282034359423886,-0.03962447167260852,-0.11076063403759262,-0.10060074044407719,6.5367130719593325,0.03125,0.021394759504760663,0.03385415077209475,-0.026673055303206628,0.09438135684739613,0.003590547734444116,0.06411775380974538,-0.06936413381501438,38.09498896997916,-20.114352382050896,0.030263603037650678,12,-0.03776049613952637,-0.04915350675582886,-0.15625,-0.125,-0.033854007720947266,3,0.1063829787234043,-1.6046986982127573,0.7135419845581055,1.0000813818640515,0.7447919845581055,1.146336234809677,0.7291669845581055,0.1063829787234043
1700,2000-12-08,0.7291669845581055,0.7552080154418945,0.7239580154418945,0.7467449903488159,6861600.0,-0.0070917657081116525,-1.2324662439801233,-3.375183116645303,52.201246273099876,55.96478281750562,-0.011324680958133881,-0.03152027215111286,-0.10353121846290358,-0.09394946095632606,5.879309492107704,0.03125,0.019601989744100434,0.025781536102294944,-0.03445960305696871,0.0860226752615586,-0.004339033477336884,0.05590210568192677,-0.057963029880962136,37.50057221332113,-14.785442995403159,0.030120569579631815,12,-0.011718988418579102,-0.043945491313934326,-0.14778673648834229,-0.11979198455810547,-0.020833969116210938,4,0.06071447722757517,-1.2499771125148769,0.734375,-1.6046986982127573,0.7135419845581055,1.0000813818640515,0.7447919845581055,0.06071447722757517
1701,2000-12-11,0.7317709922790527,0.7552080154418945,0.7239580154418945,0.734375,5709600.0,0.003571209031804079,-2.4284219612356464,0.1481401105421993,60.86962290688109,56.49502321701262,-0.002335008851079956,-0.030131368989978924,-0.10337027725391845,-0.09508041015190594,5.186379005916597,0.03125,0.023173452722944354,0.024869894981384255,-0.033237735186392836,0.08297752514916135,-0.004183920102504235,0.053923710065272745,-0.054745534419281205,43.75028610666056,-13.513241032804181,0.02905381508388852,12,0.006510019302368164,-0.03873699903488159,-0.14388024806976318,-0.12239599227905273,-0.02083301544189453,0,0.03914611617746244,-1.2324662439801233,0.7291669845581055,-1.2499771125148769,0.734375,-1.6046986982127573,0.7135419845581055,0.03914611617746244
1702,2000-12-12,0.78125,0.7864580154418945,0.7291669845581055,0.7395830154418945,10195200.0,0.06761542646948615,1.1999890136048195,-16.001098699871818,61.97192542675362,56.71413255260188,-0.04740993799103388,-0.07569762412195158,-0.14970425252579356,-0.14270052939318179,5.6413850000514945,0.05729103088378906,0.02725486672420896,0.0694010019302368,0.003753016095340178,0.1350489877651334,0.036577009012788486,0.1022249948476851,-0.09875232914855792,92.85751654503126,35.76906704100896,0.032823992917448294,12,-0.03385448455810547,-0.07910150289535522,-0.18229174613952637,-0.171875,-0.04166698455810547,1,-0.046666259765624996,-2.4284219612356464,0.7317709922790527,-1.2324662439801233,0.7291669845581055,-1.2499771125148769,0.734375,-0.046666259765624996
1703,2000-12-13,0.7760419845581055,0.7890629768371582,0.7734379768371582,0.7786459922790527,5140800.0,-0.00666625976562496,-3.0002441555270707,-0.06249570849831773,65.6716988969905,57.883544044993805,-0.040317987663730626,-0.0660838792840619,-0.14159872185951894,-0.13539555132556624,6.306881402257186,0.015625,0.03522358139827397,0.05924503803253178,-0.010178600892599365,0.12866867695766293,0.024533218569966153,0.09395685749509741,-0.08522748613942721,80.76917659652385,19.660146448785824,0.03471181946256559,12,-0.024739503860473633,-0.07259100675582886,-0.17708373069763184,-0.16666698455810547,-0.01757800579071045,2,-0.04026843988060058,1.1999890136048195,0.78125,-2.4284219612356464,0.7317709922790527,-1.2324662439801233,0.7291669845581055,-0.04026843988060058
1704,2000-12-14,0.78125,0.7916669845581055,0.765625,0.78125,4754400.0,0.006710997015013431,1.4999542250297537,-0.0,64.3411226826059,58.20072547303259,-0.038101807863657244,-0.06909139632280081,-0.14454455564345015,-0.13808079334536238,6.449852163471944,0.02604198455810547,0.036457402777465786,0.060807204246520974,-0.014180530102881672,0.13579493859592362,0.023313337071819706,0.09830107142122224,-0.08061065373947374,84.61505957914306,22.400529770203022,0.037493867174701316,12,-0.02864551544189453,-0.07649701833724976,-0.1796872615814209,-0.171875,-0.0546870231628418,3,-0.07666687011718754,-3.0002441555270707,0.7760419845581055,1.1999890136048195,0.78125,-2.4284219612356464,0.7317709922790527,-0.07666687011718754
1705,2000-12-15,0.7786459922790527,0.7786459922790527,0.75,0.7558590173721313,6336000.0,-0.0033331298828125355,1.5142426667922217,100.0,69.74803622123574,59.71927660145733,-0.03465096058965078,-0.0640272487177116,-0.13941010964565126,-0.13348409466226407,6.413992239799541,0.03125,0.0350023704978738,0.05455734729766848,-0.024403380628166937,0.1335180752235039,0.015076983334750715,0.09403771126058624,-0.06708332942281692,80.76917659652385,14.937797025473245,0.039480363962917736,12,-0.026041507720947266,-0.07389301061630249,-0.17708325386047363,-0.16927099227905273,-0.028645992279052734,4,-0.10033442767917233,1.4999542250297537,0.78125,-3.0002441555270707,0.7760419845581055,1.1999890136048195,0.78125,-0.10033442767917233
1706,2000-12-18,0.828125,0.8385419845581055,0.7714840173721313,0.7714840173721313,17728800.0,0.06354493339922684,-1.3678249943700687,2.4856736297482094,68.14172771568899,60.78472204131144,-0.07668033183568401,-0.10991199885600578,-0.1848920170979883,-0.1802050836211757,6.8138507539732425,0.06705796718597412,0.03898875665804358,0.09817700386047368,0.006894600175073151,0.1894594075458742,0.052535802017773414,0.14381820570317394,-0.10694981853953978,90.47589983258929,27.148079707742355,0.04564120184270024,12,-0.05208301544189453,-0.09993451833724976,-0.22135400772094727,-0.21875,-0.06770801544189453,0,-0.14465447191922165,1.5142426667922217,0.7786459922790527,1.4999542250297537,0.78125,-3.0002441555270707,0.7760419845581055,-0.14465447191922165
1707,2000-12-19,0.7864580154418945,0.8645830154418945,0.78125,0.8333330154418945,4874400.0,-0.05031484927771224,-1.9091120950827314,-0.8275809815653945,57.72358691817233,61.56978996836675,-0.03182858717554837,-0.060907674107757215,-0.13979762105888227,-0.13620226472512642,7.563389018028395,0.08333301544189453,0.035914343358783296,0.049869418144226074,-0.037270761265463026,0.13700959755391517,0.006299328439381524,0.09343950784907062,-0.048851481547763975,31.81799265911493,-28.23131539102041,0.04357008970484454,12,0.006510496139526367,-0.045247018337249756,-0.16975852847099304,-0.17708301544189453,-0.005208015441894531,1,-0.0960255183645159,-1.3678249943700687,0.828125,1.5142426667922217,0.7786459922790527,1.4999542250297537,0.78125,-0.0960255183645159
1708,2000-12-20,0.7708330154418945,0.796875,0.7083330154418945,0.7617189884185791,6777600.0,-0.019867557699466798,1.8936236525208137,-0.19443257649739584,60.169544127094476,62.31539012983583,-0.008070968789020805,-0.04124426187964514,-0.1207721598475362,-0.118308575148389,8.012733834448369,0.08854198455810547,0.03670516041348937,0.030338168144226074,-0.055514460236788854,0.116190796525241,-0.012588146046281334,0.07326448233473348,0.09375,40.0,-19.316926840659725,0.04292631419050745,12,0.015625,-0.026041507720947266,-0.15413352847099304,-0.16145801544189453,0.013020992279052734,2,-0.04054055725945438,-1.9091120950827314,0.7864580154418945,-1.3678249943700687,0.828125,1.5142426667922217,0.7786459922790527,-0.04054055725945438
1709,2000-12-21,0.7942709922790527,0.8125,0.7682290077209473,0.7688800096511841,11536800.0,0.030406036544402548,-2.317050514253049,2.785923561880346,57.65772304748394,62.921665326989626,-0.024718634016892227,-0.057584704931086694,-0.13954372675198812,-0.13998384247149231,8.05200528651548,0.044270992279052734,0.035789599217145196,0.047395944595336914,-0.03421659554365175,0.12900848473432558,0.0065896745258425815,0.08820221466483125,0.0703120231628418,55.00030517578125,-0.7481516222706119,0.04080627006949434,12,-0.007812976837158203,-0.04947948455810547,-0.17496749758720398,-0.18489599227905273,-0.010416984558105469,3,-0.04508160798988059,1.8936236525208137,0.7708330154418945,-1.9091120950827314,0.7864580154418945,-1.3678249943700687,0.828125,-0.04508160798988059
1710,2000-12-22,0.84375,0.8541669845581055,0.7949219942092896,0.7949219942092896,4533600.0,0.06229486938579232,-1.426680729200999,1.9230451419047396,68.03280902923696,63.71757489614027,-0.06284341469960608,-0.09966230869873938,-0.18418888040063774,-0.18722819774546662,8.366540254915677,0.059895992279052734,0.042750455997162984,0.0889322519302368,0.0019724848849824728,0.17589201897549112,0.04545236840760969,0.1324121354528639,0.017708015441894487,86.6668701171875,30.3433827043364,0.04347988352262714,12,-0.05729198455810547,-0.09895849227905273,-0.21012374758720398,-0.234375,-0.0703120231628418,4,-0.1388883237485532,-2.317050514253049,0.7942709922790527,1.8936236525208137,0.7708330154418945,-1.9091120950827314,0.7864580154418945,-0.1388883237485532
1711,2000-12-26,0.8359379768371582,0.866536021232605,0.8177080154418945,0.8378909826278687,7245600.0,-0.00925869411892366,-1.5422693657655533,-0.03999765624427794,64.70599096777171,64.02135995625339,-0.04324955510315598,-0.0818971978430667,-0.17119829403136877,-0.17737059157791912,7.846436383213542,0.04882800579071045,0.04721911922917754,0.07213582992553713,-0.00887100182849232,0.15314266167956658,0.03163241404852246,0.1126392458025518,-0.12760496139526367,80.65899933916208,23.88163978351095,0.0405034158770147,12,-0.04850345849990845,-0.09016996622085571,-0.19970747828483582,-0.2265629768371582,-0.0859379768371582,1,-0.1028042500979699,-1.426680729200999,0.84375,-2.317050514253049,0.7942709922790527,1.8936236525208137,0.7708330154418945,-0.1028042500979699
1712,2000-12-27,0.8463540077209473,0.8723959922790527,0.8098959922790527,0.8359379768371582,5906400.0,0.012460291519711841,1.0,-5.333333333333333,72.9730799748599,64.83262452046111,-0.048566706879539345,-0.08692507958727647,-0.17637585135556988,-0.1857428607399796,8.27078909348977,0.0625,0.05366176939359624,0.07630186080932622,-0.010028864901991508,0.16263258652064394,0.033136497953667354,0.11946722366498508,-0.13485693216323857,84.12683649891736,20.38905323960705,0.04316536285565885,12,-0.05598950386047363,-0.0976560115814209,-0.20882102847099304,-0.23697900772094727,-0.09179699420928955,2,-0.1015379172058889,-1.5422693657655533,0.8359379768371582,-1.426680729200999,0.84375,-2.317050514253049,0.7942709922790527,-0.1015379172058889
1713,2000-12-28,0.9036459922790528,0.9166669845581056,0.8463540077209473,0.8463540077209473,5378400.0,0.06769269600599026,-1.4545484810653388,5.500366233290617,76.0001640633812,66.12807356276947,-0.09594408630135576,-0.13817487946814022,-0.2261444659596029,-0.24126090916913456,9.026457502218893,0.07031297683715831,0.05841543410689831,0.1252604961395265,0.02187943174712792,0.22864156053192508,0.07356996394332715,0.17695102833572585,-0.18571296005249038,91.22799127521307,23.244966324585803,0.0516905321961993,12,-0.09114599227905285,-0.1328125000000001,-0.2661130130290986,-0.29427099227905285,-0.13281297683715831,3,-0.13544683794852264,1.0,0.8463540077209473,-1.5422693657655533,0.8359379768371582,-1.426680729200999,0.84375,-0.13544683794852264
1714,2000-12-29,0.8958330154418945,0.9322919845581056,0.8958330154418945,0.9055989980697632,4612800.0,-0.00864605930188822,-6.466523442745039,-0.1704598418643359,75.39680232980587,66.75571424149949,-0.07841433057751046,-0.12184151574433177,-0.21191915242075232,-0.23199248420958152,10.305981273596515,0.03645896911621105,0.05927677304507517,0.10807251930236816,-0.0023287283013642135,0.21847376690610054,0.052871895500501975,0.16327314310423435,-0.16597594607543953,73.45929120062337,1.5535022398275373,0.05520062380186616,12,-0.07552051544189453,-0.1171870231628418,-0.2583000361919403,-0.28645801544189453,-0.10416603088378906,4,-0.12499986692911791,-1.4545484810653388,0.9036459922790528,1.0,0.8463540077209473,-1.5422693657655533,0.8359379768371582,-0.12499986692911791
1715,2001-01-02,0.7994790077209473,0.8541669845581055,0.7838540077209473,0.8535159826278687,3912000.0,-0.10755800027465834,1.541173632159098,5.533183599233427,58.02467182226522,65.63159692000795,0.023697679328676613,-0.022757386492719522,-0.11089580239778163,-0.13460381048812653,10.487197958380538,0.11197900772094727,0.057192377786044246,0.009244561195373535,-0.09980311387230745,0.11829223626305452,-0.045279276338466956,0.06376839872921403,-0.05342714513916025,10.526281975091303,-62.25834348291544,0.05452383753384052,1,0.020833492279052734,-0.02083301544189453,-0.16194602847099304,-0.19010400772094727,0.00846397876739502,1,-0.019543977826937287,-6.466523442745039,0.8958330154418945,-1.4545484810653388,0.9036459922790528,1.0,0.8463540077209473,-0.019543977826937287
1716,2001-01-03,0.828125,0.8333330154418945,0.7786459922790527,0.7825520038604736,4934400.0,0.03583082482767508,-1.0487778735491016,-0.8433669023483603,55.8441651090787,65.42277227455311,-0.005529834080147622,-0.045966284964381376,-0.1345272595139907,-0.16203805758544854,10.676942595307077,0.0546870231628418,0.05639924169233823,0.03294265270233154,-0.07338450184225642,0.1392698072469195,-0.020220924569962384,0.08610622997462547,-0.06717392766010755,32.20325306701341,-36.47079904593896,0.05316357727229397,1,-0.0078125,-0.049479007720947266,-0.18603476881980896,-0.21875,-0.046875,2,-0.06603716004569571,1.541173632159098,0.7994790077209473,-6.466523442745039,0.8958330154418945,-1.4545484810653388,0.9036459922790528,-0.06603716004569571
1717,2001-01-04,0.8072919845581055,0.8645830154418945,0.8020830154418945,0.8020830154418945,5215200.0,-0.025156848835495293,-22.997070670084216,0.1142994658561212,53.75000572205463,64.70949022954869,0.020751512092735958,-0.02130306727405673,-0.1083986625393838,-0.14022687378954857,11.108227110566702,0.0625,0.05388930394775049,0.008984637260436967,-0.09474892344289454,0.11271819796376847,-0.04288214309122873,0.060851417612102665,-0.03263363924075602,18.644151958760954,-46.496465418033324,0.05186678035166573,1,0.0429685115814209,-0.0078125,-0.16015625,-0.19791698455810547,0.010416030883789062,3,-0.07096810776520457,-1.0487778735491016,0.828125,1.541173632159098,0.7994790077209473,-6.466523442745039,0.8958330154418945,-0.07096810776520457
1718,2001-01-05,0.8125,0.8151040077209473,0.7682290077209473,0.8046879768371582,7610400.0,0.006451216587695097,6.200439479948727,1.4997253753203954,53.75000572205463,64.2752994156121,0.0246698170446229,-0.019728778298740757,-0.10856113441181259,-0.14458283550506534,11.724608743146527,0.046875,0.04871203130376167,0.009244751930236772,-0.08660570770269471,0.10509521156316826,-0.03868047788622897,0.057169981746702514,0.11979198455810558,26.98414543763531,-34.21864141057384,0.04792522981646577,1,0.03776049613952637,0.0078125,-0.15755176544189453,-0.1992185115814209,0.015625,4,-0.07131444490872896,-22.997070670084216,0.8072919845581055,-1.0487778735491016,0.828125,1.541173632159098,0.7994790077209473,-0.07131444490872896
1719,2001-01-08,0.8125,0.8125,0.75,0.7916669845581055,2431200.0,0.0,5.00009155413138,2.666788744430202,54.08803582882958,62.725880171122384,0.030762541383670294,-0.014309401788047849,-0.10324366707305632,-0.14368055298241655,12.48137123472758,0.0625,0.050217859323710146,0.005338501930236772,-0.08489572717917837,0.09557273103965191,-0.0397786126244708,0.05045561648494434,0.1165107250213624,54.54560587270806,-4.009403372377989,0.04511711455470759,1,0.028645992279052734,0.0078125,-0.13802075386047363,-0.1796875,-0.013020992279052734,0,-0.05128244253305292,6.200439479948727,0.8125,-22.997070670084216,0.8072919845581055,-1.0487778735491016,0.828125,-0.05128244253305292
1720,2001-01-09,0.7734379768371582,0.7994790077209473,0.765625,0.7877600193023682,5553600.0,-0.04807633620042062,-1.260852950776604,-0.6874685282673381,43.22585218043603,60.33919808364064,0.06571227831148208,0.029765438702204716,-0.05845288513245095,-0.10393423090563414,12.974664373761943,0.046875,0.05146273339670637,-0.03593707084655762,-0.12008188611373061,0.04820774442061537,-0.07800947848014417,0.006135336787028933,0.14841231918334974,20.45501835221267,-32.655138034724736,0.04207240763358651,1,0.06770801544189453,0.0468745231628418,-0.09895873069763184,-0.1406254768371582,0.0703120231628418,1,0.023568803532885374,5.00009155413138,0.8125,6.200439479948727,0.8125,-22.997070670084216,0.8072919845581055,0.023568803532885374
1721,2001-01-10,0.7604169845581055,0.7838540077209473,0.7604169845581055,0.7636719942092896,3074400.0,-0.016835211961403584,-13.40058597326497,0.22727272727272727,46.52785371870351,57.40083961073437,0.07475536487897338,0.04747670894751055,-0.041247477099109364,-0.09038086616690699,13.526859186303591,0.023437023162841797,0.05199261520618381,-0.05039036273956299,-0.12981611102883372,0.02903538554970775,-0.09010323688419841,-0.010677488594927564,0.1545592996215821,9.091211745416109,-44.78262487247553,0.03971287414463538,1,0.08072900772094727,0.05989551544189453,-0.08463573455810547,-0.12630248069763184,0.0546870231628418,2,0.06249992161584239,-1.260852950776604,0.7734379768371582,5.00009155413138,0.8125,6.200439479948727,0.8125,0.06249992161584239
1722,2001-01-11,0.7447919845581055,0.765625,0.6927080154418945,0.7604169845581055,13003200.0,-0.020547936615434748,4.600161136746503,4.800292986632485,46.52785371870351,54.126138461325745,0.08320907156816015,0.06348524280288559,-0.02170124721258293,-0.07439210472673208,13.616253096998099,0.07291698455810547,0.043845920952651274,-0.0641924619674683,-0.14802571385237107,0.019640789917434454,-0.10610908790991969,-0.022275836025016926,0.16358524825439458,42.553655676456955,-12.535007917475355,0.04191662594245139,1,0.06770801544189453,0.06770801544189453,-0.06901073455810547,-0.11067748069763184,0.0625,3,0.04895060123871442,-13.40058597326497,0.7604169845581055,-1.260852950776604,0.7734379768371582,5.00009155413138,0.8125,0.04895060123871442
1723,2001-01-12,0.7447919845581055,0.75,0.734375,0.734375,15206400.0,0.0,-1.9999084500595075,-0.66668701171875,42.96295693477486,50.52237786187785,0.06515799860935423,0.06432184652828599,-0.018370783168310423,-0.07398307173001661,13.643213391933795,0.015625,0.03716791972365574,-0.06262996196746828,-0.1501329908781176,0.024873066943181033,-0.10638147642279294,-0.018878447512143626,0.1506450952121583,43.4786762305849,-11.141105807134807,0.043751514455324665,1,0.03385353088378906,0.06770801544189453,-0.06380248069763184,-0.11067748069763184,0.0625,4,0.09790120247742884,4.600161136746503,0.7447919845581055,-13.40058597326497,0.7604169845581055,-1.260852950776604,0.7734379768371582,0.09790120247742884
1724,2001-01-16,0.7213540077209473,0.7421879768371582,0.703125,0.7408850193023682,12518400.0,-0.03146915826579988,2.5292141003134123,-1.874919893802069,31.19992968732835,47.541850957995976,0.06844061362084353,0.08753020951788226,0.008277921123874044,-0.04993555614838352,14.103817127404328,0.04166698455810547,0.02587401016683155,-0.08307313919067383,-0.1781222103244724,0.01197593194312474,-0.1305976747575731,-0.035548603623774544,0.1619193281896143,26.829377219034008,-22.75612661329742,0.04752453556689931,1,0.057291507720947266,0.09114599227905273,-0.030436009168624878,-0.08723950386047363,0.10416698455810547,1,0.14801469339081663,-1.9999084500595075,0.7447919845581055,4.600161136746503,0.7447919845581055,-13.40058597326497,0.7604169845581055,0.14801469339081663
1725,2001-01-17,0.7005209922790527,0.7291669845581055,0.6822919845581055,0.711588978767395,10060800.0,-0.028880432102560194,1.0281672705703344,0.5666878257791232,29.999915489624954,44.67026766694556,0.0824284708093398,0.10773376408308333,0.0313901891580195,-0.028815864892999032,15.220749200151362,0.046875,0.00624449902418811,-0.09999990463256836,-0.2053711215066364,0.005371312241499671,-0.15268551306960232,-0.0473142961955344,0.17131842440338885,17.94864571742468,-26.56175248440336,0.052685608437034015,1,0.07291650772094727,0.10677099227905273,-0.009602993726730347,-0.0664064884185791,0.13020801544189453,2,0.14126345467528045,2.5292141003134123,0.7213540077209473,-1.9999084500595075,0.7447919845581055,4.600161136746503,0.7447919845581055,0.14126345467528045
1726,2001-01-18,0.7083330154418945,0.7135419845581055,0.6953129768371582,0.6992189884185791,7776000.0,0.011151733137113373,-1.1539588410124941,-0.8234584522591416,29.457311525299133,41.97107942286162,0.062398875974113754,0.09537710845777236,0.025323575122015107,-0.036334453897837404,14.918080402790828,0.018229007720947266,-0.014177419158010074,-0.08619828224182124,-0.19836245364444172,0.025965889160799227,-0.14228036794313148,-0.03011619654051101,0.14834260667060017,31.24935626738078,-7.909037003192221,0.05608208570131026,1,0.040364980697631836,0.09895896911621094,-0.006998270750045776,-0.0742185115814209,0.14583396911621094,3,0.1911770051740782,1.0281672705703344,0.7005209922790527,2.5292141003134123,0.7213540077209473,-1.9999084500595075,0.7447919845581055,0.1911770051740782
1727,2001-01-19,0.7109379768371582,0.7239580154418945,0.7083330154418945,0.7239580154418945,4790400.0,0.00367759420847924,1.4001464933162424,-1.4285714285714286,15.740797254774293,37.74783403760825,0.04994052535241145,0.09151637574409432,0.024866101214036984,-0.03854468202556893,14.004461376282917,0.015625,-0.022389148941798,-0.07981731891632082,-0.19804663043737747,0.03841199260473582,-0.13893197467684915,-0.0207026631557925,0.1317869542709854,42.30812569545192,9.33399456716856,0.0591146557605283,1,0.03645801544189453,0.09635400772094727,0.004719525575637817,-0.07682347297668457,0.046875,4,0.14651915395940152,-1.1539588410124941,0.7083330154418945,1.0281672705703344,0.7005209922790527,2.5292141003134123,0.7213540077209473,0.14651915395940152
1728,2001-01-22,0.7395830154418945,0.75,0.6770830154418945,0.7180989980697632,3604800.0,0.04029189540861666,2.4461462186152247,-1.6500732466581212,24.1378221722714,34.420032520212885,0.01102374378818649,0.06367476463986721,-0.0020099071601819007,-0.06674916141373921,15.231305531737604,0.07291698455810547,-0.03151193741432545,-0.04960978031158447,-0.1697580964462717,0.07053853582310277,-0.10968393837892809,0.010464377755759147,0.09030727994224608,85.71391203128475,55.47070804846493,0.06007415806734362,1,-0.0013020038604736328,0.06510448455810547,-0.014811009168624878,-0.09635400772094727,0.04947996139526367,0,0.09155019477530235,1.4001464933162424,0.7109379768371582,-1.1539588410124941,0.7083330154418945,1.0281672705703344,0.7005209922790527,0.09155019477530235
1729,2001-01-23,0.758463978767395,0.7708330154418945,0.703125,0.7141929864883423,5649600.0,0.025529200821653886,-1.0391841482635684,2.0606477602499154,40.86968336502745,34.158235985167494,-0.018247194497062247,0.04424199599497869,-0.01853014631427896,-0.0856990101310866,16.023227709216624,0.06770801544189453,-0.038376279832611604,-0.02893846631050112,-0.14983298308580206,0.09195605046479982,-0.08938572469815165,0.031508792077149406,0.05614558862252095,86.80636088053384,51.835560167123944,0.060447258387650485,1,-0.02799546718597412,0.04622352123260498,-0.031087249517440796,-0.11393249034881592,0.09049403667449951,1,0.0643774881307646,2.4461462186152247,0.7395830154418945,1.4001464933162424,0.7109379768371582,-1.1539588410124941,0.7083330154418945,0.0643774881307646
1730,2001-01-24,0.7265629768371582,0.7526040077209473,0.7239580154418945,0.7395830154418945,1154400.0,-0.04206000920713493,-2.142737568988517,-0.2940986396389604,27.71433593762262,32.06784512060295,0.007046331785355409,0.07052958342521731,0.01540956037621699,-0.05401151712220642,16.075347216349062,0.03450596332550049,-0.04711323354700281,-0.05498011708259587,-0.17573502668339547,0.06577479251820373,-0.11535757188299567,0.0053973377178039295,0.07429393535795559,52.77862548828125,16.73658702341045,0.06037745480039983,1,-0.002604961395263672,0.0781245231628418,0.0021157562732696533,-0.08072948455810547,0.11979103088378906,2,0.13620018993078098,-1.0391841482635684,0.758463978767395,2.4461462186152247,0.7395830154418945,1.4001464933162424,0.7109379768371582,0.13620018993078098
1731,2001-01-25,0.75,0.7630209922790527,0.71875,0.7239580154418945,1941600.0,0.032257387053861164,-1.4286013236025008,-2.0001464933162425,37.57051392795554,31.072585143853175,-0.02014186771848836,0.042503362525910804,-0.0053385621674952866,-0.07752793164480731,15.826755524469776,0.044270992279052734,-0.05627413117884206,-0.027246195077896163,-0.145949895732843,0.09145750557705068,-0.08659804540536964,0.032105655249577314,0.03847952251979181,77.77811686197916,37.902197707714166,0.05935185032747342,1,-0.02604198455810547,0.0546875,-0.021321266889572144,-0.10416650772094727,0.125,3,0.10763867696126295,-2.142737568988517,0.7265629768371582,-1.0391841482635684,0.758463978767395,2.4461462186152247,0.7395830154418945,0.10763867696126295
1732,2001-01-26,0.7604169845581055,0.7760419845581055,0.7447919845581055,0.7604169845581055,2107200.0,0.013889312744140625,1.0,0.0,38.95033995919074,30.626738813232716,-0.03141274734391042,0.02668630666282379,-0.013561804382449916,-0.08796453930241444,15.655697330443202,0.03125,-0.05731415263153794,-0.012532359361648537,-0.12684336133664764,0.10177864261335057,-0.06968786034914809,0.044623141625851015,0.016922887253896568,84.21062775861073,40.93992832277225,0.057155500987499566,1,-0.03385448455810547,0.04427051544189453,-0.008300751447677612,-0.09114599227905273,0.09114599227905273,4,0.12328761969260871,-1.4286013236025008,0.75,-2.142737568988517,0.7265629768371582,-1.0391841482635684,0.758463978767395,0.12328761969260871
1733,2001-01-29,0.78125,0.78125,0.7447919845581055,0.7526040077209473,2630400.0,0.027396830771739156,1.54541822721598,100.0,43.90862000537234,32.03881551523761,-0.05199853534623877,-0.003991088763927508,-0.03174583947134313,-0.10869623409291851,14.694921553922647,0.03645801544189453,-0.05883359107649766,0.014420455694198586,-0.08215950585631526,0.11100041724471243,-0.03386952508105834,0.06271043646945551,-0.10416698455810547,100.0,55.75315666728278,0.04828998077525691,1,-0.052083492279052734,0.0234375,-0.014160245656967163,-0.09895849227905273,0.09375,0,-0.029999389648437513,1.0,0.7604169845581055,-1.4286013236025008,0.75,-2.142737568988517,0.7265629768371582,-0.029999389648437513
1734,2001-01-30,0.7838540077209473,0.7942709922790527,0.7578129768371582,0.7578129768371582,3897600.0,0.0033331298828125355,-1.8000439463854099,0.909063670411985,52.36672029816948,34.524016049520334,-0.05006997190318374,-0.016247437192567493,-0.0326234268399348,-0.11114117177879335,13.334190353816128,0.03645801544189453,-0.059169987983410444,0.02262341380119326,-0.053226152693940265,0.09847298029632678,-0.015301369446373503,0.06054819704876002,-0.10468765258789059,86.20650465023772,37.34116472260393,0.03792478324756676,1,-0.04817700386047363,0.020833492279052734,-0.018229246139526367,-0.1015625,0.11197900772094727,1,0.006645330718351383,1.54541822721598,0.78125,1.0,0.7604169845581055,-1.4286013236025008,0.75,0.006645330718351383
1735,2001-01-31,0.7838540077209473,0.8072919845581055,0.7708330154418945,0.8046879768371582,6247200.0,0.0,1.8000146482586883,-0.8000439463854098,55.6602687162219,37.43545573740064,-0.041354989163168265,-0.018422577728341105,-0.030777463644357406,-0.11114681637498558,14.224223424255984,0.03645896911621094,-0.05799442196550808,0.023404663801193215,-0.05109601110297157,0.097905338705358,-0.013845673650889179,0.06065500125327561,-0.10008346710205074,73.52896825824241,18.821471585411302,0.03725033745208238,1,-0.041666507720947266,0.020833492279052734,-0.018229246139526367,-0.1015625,0.12499999999999989,2,0.08305629247241697,-1.8000439463854099,0.7838540077209473,1.54541822721598,0.78125,1.0,0.7604169845581055,0.08305629247241697
1736,2001-02-01,0.7734379768371582,0.78125,0.7604169845581055,0.78125,1461600.0,-0.01328822814094377,4.333577488860404,0.3749656687723153,57.09684431124284,42.03057207700825,-0.0231690999733819,-0.012979071943623133,-0.018766371327038067,-0.10038123986343073,15.24200545622385,0.023437023162841797,-0.05050721579664774,0.015722984075546287,-0.0520278625684345,0.08347383071952708,-0.018152439246444052,0.049598407397536626,-0.08225614958190919,45.833587646484375,-9.98120859798783,0.03387542332199038,2,-0.0312504768371582,0.031249523162841797,-0.007813215255737305,-0.09114646911621094,0.05989503860473633,3,0.09427521413154105,1.8000146482586883,0.7838540077209473,-1.8000439463854099,0.7838540077209473,1.54541822721598,0.78125,0.09427521413154105
1737,2001-02-02,0.75,0.7760419845581055,0.75,0.7708330154418945,1168800.0,-0.03030362813706633,-1.5000686655985351,2.666788744430202,51.15600084249833,45.03259192925569,0.0071437734701580435,0.006268024970216057,0.007874176794264276,-0.07689278897584084,15.938727127536122,0.02604198455810547,-0.04061656976333017,-0.004850393533706643,-0.06849557150068364,0.05879478443327035,-0.036672982517195196,0.02697219544978191,-0.051851563306579584,8.33282470703125,-47.01651647783808,0.0318225889834885,2,0.005208492279052734,0.0546875,0.016601264476776123,-0.061523497104644775,0.0859379768371582,4,0.16666666666666674,4.333577488860404,0.7734379768371582,1.8000146482586883,0.7838540077209473,-1.8000439463854099,0.7838540077209473,0.16666666666666674
1738,2001-02-05,0.7545570135116577,0.7760419845581055,0.7291669845581055,0.7526040077209473,753600.0,0.006076018015543694,1.0869066794748978,-0.09374570840009155,58.04418007281516,46.9408693412321,0.005514056968960457,-0.0030066583990355777,0.005379439123450291,-0.0810812519259354,17.205674354120937,0.046875,-0.03033480599962579,0.002603769302368164,-0.05497840206962279,0.06018594067435912,-0.026187316383627257,0.031394854988363585,-0.04985996394635617,32.499237060546875,-25.364747968229615,0.028791085685995456,2,0.00846397876739502,0.050130486488342285,0.014974236488342285,-0.06315052509307861,0.07617199420928955,0,0.12856015064261506,-1.5000686655985351,0.75,4.333577488860404,0.7734379768371582,1.8000146482586883,0.7838540077209473,0.12856015064261506
1739,2001-02-06,0.7708330154418945,0.7786459922790527,0.75,0.7519530057907104,5296800.0,0.021570274530335887,-1.5143478966009742,9.667154977720807,67.41931215837393,51.352533365760024,-0.009859740016536334,-0.023783702552902186,-0.007763130042131916,-0.09705663185352198,18.208687216150704,0.028645992279052734,-0.01565554713432049,0.0209631204605103,-0.03003395877369819,0.07196019969471878,-0.004535419156593945,0.04646166007761454,-0.05998026977702475,53.33251953125,-9.184727418724108,0.02549853961710424,2,-0.007812023162841797,0.03385448455810547,0.020833730697631836,-0.05729103088378906,0.044270992279052734,1,0.1351356032647224,1.0869066794748978,0.7545570135116577,-1.5000686655985351,0.75,4.333577488860404,0.7734379768371582,0.1351356032647224
1740,2001-02-07,0.7916669845581055,0.796875,0.7682290077209473,0.7688800096511841,3216000.0,0.02702786297271853,-1.3783484186407882,1.2069366132708663,69.39406583577566,54.88848357774004,-0.02289519645018334,-0.04551558563475766,-0.025744634569188296,-0.1172578703588606,19.088330019862227,0.028645992279052734,-0.004070644530657086,0.040885639190673784,-0.012481534453401388,0.09425281283474896,0.014202052368636253,0.06756922601271131,-0.0750278845596416,92.30812569545192,24.768454710622663,0.026683586822037565,2,-0.0234375,-0.020833969116210938,0.0078122615814208984,-0.0703125,-0.0052089691162109375,2,0.1315780914394613,-1.5143478966009742,0.7708330154418945,1.0869066794748978,0.7545570135116577,-1.5000686655985351,0.75,0.1315780914394613
1741,2001-02-08,0.8079429864883423,0.8489580154418945,0.7916669845581055,0.8014320135116577,4166400.0,0.020559152077463283,-3.400058595180546,0.28573222216990757,71.22508311497123,58.47456615060454,-0.03362349579418833,-0.061185512312873946,-0.03799674446630519,-0.13213478620308794,19.738793502361062,0.05729103088378906,-0.00014738709303896425,0.054785341024398804,-0.004313031805894041,0.11388371385469165,0.025236154609252437,0.08433452743954517,-0.08586471341629998,65.76118541517395,-4.764796389709147,0.029549186415146398,2,-0.018880486488342285,-0.037109971046447754,-0.008463740348815918,-0.08658850193023682,-0.02408897876739502,3,0.12489869077421711,-1.3783484186407882,0.7916669845581055,-1.5143478966009742,0.7708330154418945,1.0869066794748978,0.7545570135116577,0.12489869077421711
1742,2001-02-09,0.78125,0.8177080154418945,0.7708330154418945,0.8079429864883423,1468800.0,-0.033038205584729585,1.0282091157378395,-4.099692409095902,59.195453100895115,60.17310316121818,-0.004095228271562723,-0.033329983874404445,-0.009605894707234497,-0.10364317626856823,19.2588604127533,0.046875,0.009777046259602074,0.026269453763961836,-0.03398032578511612,0.08651923331303979,-0.00385543601057714,0.05639434353850081,-0.04902134753836951,43.47822625587135,-24.08863123235581,0.03012488977453895,2,0.0078125,-0.010416984558105469,0.018229246139526367,-0.0507810115814209,0.028645992279052734,4,0.0666662597656249,-3.400058595180546,0.8079429864883423,-1.3783484186407882,0.7916669845581055,-1.5143478966009742,0.7708330154418945,0.0666662597656249
1743,2001-02-12,0.8177080154418945,0.875,0.7630209922790527,0.765625,4526400.0,0.04666625976562511,-2.909128741219163,-1.9511872702831854,62.13320833302816,61.2582684984247,-0.03893192232126219,-0.0675063077057182,-0.044411112808220965,-0.1399434493297742,19.07603433325461,0.11197900772094727,0.016718074985671016,0.05908166766166689,-0.007104293515591831,0.12526762883892562,0.025988687073037475,0.09217464825029631,-0.07614101394184292,54.166412353515625,-10.513751089122408,0.03309298058862936,2,-0.015624523162841797,-0.041666507720947266,0.007161974906921387,-0.08072853088378906,-0.03125,0,0.02229397419494794,1.0282091157378395,0.78125,-3.400058595180546,0.8079429864883423,-1.3783484186407882,0.7916669845581055,0.02229397419494794
1744,2001-02-13,0.828125,0.8541669845581055,0.8255209922790527,0.828125,2688000.0,0.01273924721463815,-10.000732466581212,0.0,72.80693488612648,63.1634536284141,-0.04739248369699545,-0.07327077352987243,-0.05209668941506995,-0.14880992516731884,18.440041695852212,0.03645896911621094,0.023336502229424294,0.06416010260581972,-0.006444198750857111,0.13476440396249656,0.028857951927481307,0.09946225328415814,-0.07321469864995356,58.139475465961496,-7.713774225909887,0.03530215067833841,2,-0.026041507720947266,-0.052083492279052734,0.007161498069763184,-0.09114551544189453,-0.078125,1,0.003144462153596761,-2.909128741219163,0.8177080154418945,1.0282091157378395,0.78125,-3.400058595180546,0.8079429864883423,0.003144462153596761
1745,2001-02-14,0.7994790077209473,0.8307290077209473,0.7890629768371582,0.8307290077209473,1987200.0,-0.034591386903007115,1.6666259765625,-100.0,60.85708904664996,63.58125859901489,-0.01821220883750796,-0.0388213636103667,-0.02233909936345091,-0.11859792860289298,17.207402054718706,0.04166603088378906,0.0267624232104956,0.030566209554672263,-0.035008309730987675,0.0961407288403322,-0.00222105008815765,0.06335346919750218,-0.03645801544189453,32.55790186384599,-30.47384694483705,0.03278725964282994,2,0.0026044845581054688,-0.0234375,0.0312502384185791,-0.0624995231628418,-0.028645992279052734,2,0.019543977826937287,-10.000732466581212,0.828125,-2.909128741219163,0.8177080154418945,1.0282091157378395,0.78125,0.019543977826937287
1746,2001-02-15,0.84375,0.8463540077209473,0.8059899806976318,0.8072919845581055,1068000.0,0.055374802654612365,-1.0666634114185964,-1.166656494140625,65.92032277547555,65.22173881379013,-0.05750816468794717,-0.07634113370687401,-0.06428952922561604,-0.1615909258167978,16.01510817906984,0.046875,0.028683354927740767,0.06806635260581972,0.0008841303006067447,0.1352485749110327,0.034475241453213235,0.10165746375842621,-0.06953110694885256,72.09298364397434,11.255244183904367,0.03359111115260647,2,-0.041666507720947266,-0.06770849227905273,-0.013020753860473633,-0.10677051544189453,-0.015416979789733887,3,-0.067901611328125,1.6666259765625,0.7994790077209473,-10.000732466581212,0.828125,-2.909128741219163,0.8177080154418945,-0.067901611328125
1747,2001-02-16,0.8151040077209473,0.8463540077209473,0.8125,0.8177080154418945,1375200.0,-0.0339508056640625,-7.667154977720808,-0.07142483454968741,56.28014708549057,65.02573514853184,-0.020848419236176863,-0.041625306642633086,-0.0341117160098352,-0.13051073770014676,15.012234156701709,0.033854007720947266,0.029271849253144966,0.03421205878257749,-0.02778679871755463,0.09621091628270961,0.0032126300325114876,0.0652114875326435,-0.030807003974914537,46.51141004185882,-8.985395773547857,0.03099942875006604,2,-0.0026040077209472656,-0.0390625,0.0156252384185791,-0.0781245231628418,0.018229007720947266,4,-0.03833866562302379,-1.0666634114185964,0.84375,1.6666259765625,0.7994790077209473,-10.000732466581212,0.828125,-0.03833866562302379
1748,2001-02-20,0.8072919845581055,0.828125,0.7942709922790527,0.8125,1116000.0,-0.00958408140414424,-1.166656494140625,2.0,54.26548345414516,63.564198625839765,-0.0053297510979863905,-0.030019737578182548,-0.02381963043822477,-0.12057629807372505,13.372047057939836,0.033854007720947266,0.03027937514479473,0.023014587163925126,-0.03684425686969517,0.08287343119754542,-0.006914834852885021,0.052944009180735274,-0.013924681186676002,27.999824218320846,-22.637006878306956,0.029929422016810123,2,0.011718511581420898,-0.0312504768371582,0.005208015441894531,-0.0703125,0.02187502384185791,1,0.0032256082938475483,-7.667154977720808,0.8151040077209473,-1.0666634114185964,0.84375,1.6666259765625,0.7994790077209473,0.0032256082938475483
1749,2001-02-21,0.8072919845581055,0.8307290077209473,0.796875,0.796875,1502400.0,0.0,-5.499771125148769,-2.000183116645303,54.26548345414516,61.88324502788082,0.00043116941897003436,-0.02758858626735816,-0.021960047623143297,-0.1183491772619063,12.170338242946405,0.033854007720947266,0.03484652540963551,0.020573186874389693,-0.038833999783889794,0.07998037353266918,-0.00913040645475005,0.050276780203529436,0.06770801544189453,31.818257482438327,-15.265114795317118,0.029703593329139737,2,0.011718511581420898,-0.0312504768371582,-0.011719226837158203,-0.059895992279052734,0.022707998752593994,2,-0.025807229001059695,-1.166656494140625,0.8072919845581055,-7.667154977720808,0.8151040077209473,-1.0666634114185964,0.84375,-0.025807229001059695
1750,2001-02-22,0.8255209922790527,0.8411459922790527,0.796875,0.8072919845581055,2692800.0,0.022580439382072548,-1.2666471356550824,1.7499313375446306,59.216505092763306,60.548958580968815,-0.013958520476863745,-0.04007863743036555,-0.037911413706452124,-0.1343471889457355,10.984683696690563,0.044270992279052734,0.038295823584441724,0.03385429382324223,-0.020746687003260655,0.08845527464974512,0.006553803409990788,0.061154784236493676,0.04791650772094724,60.00036621317268,12.231847397545742,0.027300490413251454,2,-0.006510496139526367,-0.04947948455810547,-0.02994823455810547,-0.05826801061630249,0.0282289981842041,3,-0.0914828247681001,-5.499771125148769,0.8072919845581055,-1.166656494140625,0.8072919845581055,-7.667154977720808,0.8151040077209473,-0.0914828247681001
1751,2001-02-23,0.8307290077209473,0.8333330154418945,0.7994790077209473,0.819661021232605,1188000.0,0.006308761970445609,3.159990624977112,0.6071634099767192,65.27090130257403,61.22400838115537,-0.017427073122213144,-0.041032284049573375,-0.040818257675121705,-0.13693863062648393,9.99595119277722,0.033854007720947266,0.03877655767339672,0.03502585887908938,-0.018531607296213504,0.08858332505439226,0.008247125791437937,0.06180459196674082,0.04117724227905273,69.99981689341365,16.530659598711253,0.026778733087651458,2,-0.011718511581420898,-0.0546875,-0.04036426544189453,-0.06347602605819702,0.0017709732055664062,4,-0.07210051860759459,-1.2666471356550824,0.8255209922790527,-5.499771125148769,0.8072919845581055,-1.166656494140625,0.8072919845581055,-0.07210051860759459
1752,2001-02-26,0.8541669845581055,0.8619790077209473,0.8151040077209473,0.8229169845581055,2152800.0,0.028213745540749624,1.0000406909320259,2.8234584522591417,67.58626031122787,61.82990304539979,-0.032893103844206295,-0.06017166084953829,-0.06323036687659922,-0.1577219300000995,9.498241312052071,0.046875,0.03771859671723954,0.053776335716247514,-0.0030861279762544047,0.11063879940874943,0.025345103869996555,0.08220756756249847,0.016238640441894492,88.46218854317787,31.004525609699215,0.028431231846250973,2,-0.028645992279052734,-0.0781254768371582,-0.07617199420928955,-0.08691400289535522,-0.025833964347839355,0,-0.03024462993170396,3.159990624977112,0.8307290077209473,-1.2666471356550824,0.8255209922790527,-5.499771125148769,0.8072919845581055,-0.03024462993170396
1753,2001-02-27,0.7578129768371582,0.8697919845581055,0.7526040077209473,0.867838978767395,3847200.0,-0.11280464998397832,1.0571562500326974,-3.520832061767578,48.207998214889265,59.09668785970676,0.06042572372029453,0.03619206217941551,0.03321891325118398,-0.05937132359569752,8.888136524642498,0.1171879768371582,0.03221997473431726,-0.04140582084655764,-0.10083714867275051,0.01802550697963523,-0.07112148475965407,-0.011690156933461204,0.0390620231628418,4.444968892541941,-51.32304209154733,0.02971566391309645,2,0.053385019302368164,0.018228530883789062,0.0195310115814209,0.01725250482559204,0.06093704700469971,1,0.09965524596837882,1.0000406909320259,0.8541669845581055,3.159990624977112,0.8307290077209473,-1.2666471356550824,0.8255209922790527,0.09965524596837882
1754,2001-02-28,0.7890629768371582,0.7942709922790527,0.7604169845581055,0.7760419845581055,10584000.0,0.04123708745451471,1.8889341010355842,-0.11834468262610175,49.65158928495096,57.85163233062909,0.02576112915402906,0.0056415597537025075,0.0022613821080504914,-0.08879697548448262,8.571545879791845,0.03645801544189453,0.032842498572498546,-0.010416269302368164,-0.06960926357601627,0.04877672497127994,-0.04001276643919216,0.019180227834455832,0.08072900772094727,31.11152705270568,-19.206804555742355,0.029596497136824045,2,0.022135019302368164,-4.76837158203125e-07,-0.017578721046447754,-0.013997495174407959,0.04635399580001831,2,0.05082488057360934,1.0571562500326974,0.7578129768371582,1.0000406909320259,0.8541669845581055,3.159990624977112,0.8307290077209473,0.05082488057360934
1755,2001-03-01,0.8489580154418945,0.8802080154418945,0.7760419845581055,0.78125,7296000.0,0.07590653770731537,-1.666682942907018,5.199912110447871,54.9141331084646,56.62872236762787,-0.029477038699844638,-0.05178079728729945,-0.056555224188542974,-0.14637610714497584,8.850120627478534,0.10416603088378906,0.031190118722802085,0.046223568916320845,-0.016411840873154504,0.1088589787057962,0.014905864021583115,0.07754127381105858,-0.08854103088378906,75.51017357672688,26.02391646231677,0.031317704894737695,3,-0.03255200386047363,-0.049479007720947266,-0.08138000965118408,-0.07389253377914429,-0.0360410213470459,3,-0.022330941915104208,1.8889341010355842,0.7890629768371582,1.0571562500326974,0.7578129768371582,1.0000406909320259,0.8541669845581055,-0.022330941915104208
1756,2001-03-02,0.8463540077209473,0.8489580154418945,0.8229169845581055,0.8489580154418945,4147200.0,-0.003067298586717282,19.000732466581212,-0.0384593715227404,58.278148907609086,56.850722570085495,-0.029574926933926604,-0.04578124256956406,-0.05447590836562877,-0.1410320068724782,8.92592342521001,0.026041030883789062,0.025972611390394196,0.039973759651184104,-0.023956662663414674,0.10390418196578288,0.00800854849388466,0.07193897080848355,-0.0859370231628418,73.46947926981933,22.263918294040494,0.031965211157299396,3,-0.029947996139526367,-0.046875,-0.08203125,-0.07128852605819702,-0.02302098274230957,4,0.008738639712034146,-1.666682942907018,0.8489580154418945,1.8889341010355842,0.7890629768371582,1.0571562500326974,0.7578129768371582,0.008738639712034146
1757,2001-03-05,0.875,0.8984379768371582,0.8307290077209473,0.8307290077209473,4063200.0,0.03384634800299513,-2.0588412696703036,-17.001098699871818,57.432485933022875,57.202611734405245,-0.05456977386387052,-0.068072504374868,-0.08198128465935006,-0.16682668597614725,9.057035658405121,0.06770896911621094,0.026861943557275447,0.06236975193023686,-0.0027817439847993564,0.12752124784527308,0.029794003972718808,0.09494549988775491,-0.1121871948242188,83.92831452150827,31.730066780828636,0.03257574795751809,3,-0.049479007720947266,-0.061197519302368164,-0.11067724227905273,-0.09993451833724976,-0.003750026226043701,0,-0.04857145036969868,19.000732466581212,0.8463540077209473,-1.666682942907018,0.8489580154418945,1.8889341010355842,0.7890629768371582,-0.04857145036969868
1758,2001-03-06,0.8515629768371582,0.8854169845581055,0.8515629768371582,0.8847659826278687,2450400.0,-0.026785169328962022,-1.0392134335270908,-0.7499946145643721,52.941246868945086,57.05547433604968,-0.027035581808521725,-0.03899469135049616,-0.05714875122009366,-0.1406041091111946,8.778428129151596,0.033854007720947266,0.021788343634187135,0.03408243060112004,-0.027193746097053495,0.09535860729929357,0.0034443422520332723,0.0647205189502068,-0.08332516479492191,66.03777496018324,13.988311238950963,0.030638088349086753,3,-0.02604198455810547,-0.03776049613952637,-0.0859379768371582,-0.07649749517440796,0.04218703508377086,1,-0.0272791998463483,-2.0588412696703036,0.875,19.000732466581212,0.8463540077209473,-1.666682942907018,0.8489580154418945,-0.0272791998463483
1759,2001-03-07,0.875,0.8776040077209473,0.8645830154418945,0.8697919845581055,6643200.0,0.02752236041295575,1.500183116645303,-0.15685373410836292,59.60271967618052,57.09838706754048,-0.044542292088614155,-0.05715818327999522,-0.07964474309884628,-0.16063361911521934,8.55818297531058,0.026041030883789062,0.022447896374191423,0.052311104536056474,-0.009970284243645655,0.1145924933157586,0.021170410146205465,0.08345179892590748,-0.10155418136596683,80.85069911135525,25.24778396747395,0.03114069438985105,3,-0.049479007720947266,-0.061197519302368164,-0.10807299613952637,-0.09993451833724976,0.058332979679107555,2,-0.06428568703787663,-1.0392134335270908,0.8515629768371582,-2.0588412696703036,0.875,19.000732466581212,0.8463540077209473,-0.06428568703787663
1760,2001-03-08,0.8958330154418945,0.8984379768371582,0.8645830154418945,0.8743489980697632,8601600.0,0.023809160505022353,1.5365278553086972,4.125183116645303,57.04225896965071,56.18409347499343,-0.06074014875436451,-0.07355860051850549,-0.10087034411747098,-0.17815287138201596,8.945991835841092,0.03385496139526367,0.02514736151476893,0.06793581843376162,-0.0005366721255938289,0.13640830899311707,0.033699573154083895,0.10217206371343934,-0.11738751047973639,96.55067906730059,41.25597113188809,0.03423624527967773,3,-0.0703120231628418,-0.0820305347442627,-0.12565076351165771,-0.1171870231628418,0.010833978652954102,3,-0.06744118799296106,1.500183116645303,0.875,-1.0392134335270908,0.8515629768371582,-2.0588412696703036,0.875,-0.06744118799296106
1761,2001-03-09,0.9088540077209472,0.9140629768371582,0.8723959922790527,0.875,4629600.0,0.014535066306559097,-1.1333756515582465,1.5757764078547953,63.23538915577,55.70066334660923,-0.06874271766675732,-0.08288133659683161,-0.11388886778313656,-0.1875844125311642,9.963016322145801,0.04166698455810547,0.028617872587121895,0.07591125965118395,-0.0007520126905337099,0.1525745319929016,0.037579623480325175,0.11424289582204272,-0.12560880388378903,93.7492847497195,35.800925225756615,0.038331636170858815,3,-0.07552051544189442,-0.08723902702331532,-0.13541650772094715,-0.13020801544189442,0.059895992279052845,4,-0.10555822256499836,1.5365278553086972,0.8958330154418945,1.500183116645303,0.875,-1.0392134335270908,0.8515629768371582,-0.10555822256499836
1762,2001-03-12,0.8333330154418945,0.8958330154418945,0.828125,0.890625,2220000.0,-0.08309474529185379,1.0,-1.6923250278180824,53.08635835484644,56.242703362160036,0.00392493602383992,-0.0034344367238455797,-0.03957870770352012,-0.10895983634838191,10.898648993082242,0.08072900772094715,0.027399128674034268,-0.0022138833999634233,-0.07492000039435243,0.07049223359442558,-0.038566941897157925,0.03413917509723108,-0.04223874522473636,6.060202524622,-53.376508775742764,0.036353058497194474,3,0.003906965255737305,-0.011718034744262695,-0.05989551544189453,-0.0546870231628418,0.10833400487899791,0,-0.011999993133542275,-1.1333756515582465,0.9088540077209472,1.5365278553086972,0.8958330154418945,1.500183116645303,0.875,-0.011999993133542275
1763,2001-03-13,0.8359379768371582,0.84375,0.7864580154418945,0.8339840173721313,3736800.0,0.0031259548667734727,5.518598894578007,-0.03410528506034124,53.37426069569027,56.65633351890885,0.015161860787933912,-0.004852415075824346,-0.045236170633968564,-0.10766609782335201,10.64433612318775,0.05729198455810547,0.024059118196284257,-0.0005204200744628462,-0.07274035169612103,0.07169951154719534,-0.036630385885291994,0.0355895457363663,0.078125,38.775891512553855,-23.15657640568142,0.0361099658108291,3,0.009114503860473633,-0.014322996139526367,-0.055989980697631836,-0.05729198455810547,0.1244789958000182,1,0.04224236476299836,1.0,0.8333330154418945,-1.1333756515582465,0.9088540077209472,1.5365278553086972,0.8958330154418945,0.04224236476299836
1764,2001-03-14,0.8307290077209473,0.8541669845581055,0.8046879768371582,0.8072919845581055,2740800.0,-0.0062312866032472325,-2.4546301999234266,11.994631200048808,50.63287325151526,56.18063797924781,0.030064286931605566,0.0005919942757326435,-0.04295129356746363,-0.09913128409867744,10.440651635047747,0.049479007720947266,0.01743854935381972,-0.005859589576721169,-0.07802563253165984,0.0663064533782175,-0.041942611054190504,0.030223431900748166,0.08078186988830571,34.69378603698707,-26.3477820775798,0.03608302147746933,3,0.0195314884185791,0.001302480697631836,-0.0468747615814209,-0.05208301544189453,0.10927098989486694,2,0.0758622891631966,5.518598894578007,0.8359379768371582,1.0,0.8333330154418945,-1.1333756515582465,0.9088540077209472,0.0758622891631966
1765,2001-03-15,0.8151040077209473,0.84375,0.8020830154418945,0.8333330154418945,2174400.0,-0.01880878102820338,1.133323567827541,-0.7777868202071169,48.14814814814815,55.0550823393077,0.04512774617530779,0.018390489638452356,-0.027385985027519544,-0.08061175590607195,11.02176118818003,0.04166698455810547,0.024851049189451024,-0.022265839576721236,-0.09306572548118508,0.04853404632774261,-0.05766578252895316,0.013134103375510686,0.09390581264495856,22.448964339497845,-35.91203449680434,0.03539994295223191,3,0.0351564884185791,0.01822948455810547,-0.0312497615814209,-0.03645801544189453,0.13614600896835316,3,0.14504771273144845,-2.4546301999234266,0.8307290077209473,5.518598894578007,0.8359379768371582,1.0,0.8333330154418945,0.14504771273144845
1766,2001-03-16,0.7864580154418945,0.8229169845581055,0.78125,0.8229169845581055,5025600.0,-0.03514397182164242,1.2856918650274654,2.000052316304376,42.073090398344014,53.34848283545449,0.07195034593880933,0.0448222997075588,-5.727108907560563e-05,-0.049250003238701545,11.171952760353019,0.04166698455810547,0.029231456405244716,-0.0480472326278687,-0.12231155849600206,0.026217093240264666,-0.08517939556193543,-0.01091506969380196,0.12010076882553111,4.545189722760905,-47.94242344389185,0.037132162934066695,3,0.06119847297668457,0.0468754768371582,-0.01692676544189453,-0.007812023162841797,0.14270895719528187,4,0.1528485644404185,1.133323567827541,0.8151040077209473,-2.4546301999234266,0.8307290077209473,5.518598894578007,0.8359379768371582,0.1528485644404185
1767,2001-03-19,0.7838540077209473,0.7994790077209473,0.7786459922790527,0.7942709922790527,8181600.0,-0.003311057513329718,1.0,0.28571802249542244,53.906158357771254,53.45569522310185,0.06734799272809155,0.04739506633157331,0.001843653176303972,-0.043709913478683804,11.310900508128682,0.02083301544189453,0.026471587681331066,-0.04908874034881594,-0.1263272157022446,0.028149735004612708,-0.08770797802553032,-0.01046950267210156,0.11769242517578138,6.896116278041912,-49.53419302473701,0.038619237676714324,3,0.0625004768371582,0.04947948455810547,-0.00390625,-0.005208015441894531,0.1494789719581603,0,0.23588064927630747,1.2856918650274654,0.7864580154418945,1.133323567827541,0.8151040077209473,-2.4546301999234266,0.8307290077209473,0.23588064927630747
1768,2001-03-20,0.8098959922790527,0.84375,0.7994790077209473,0.804036021232605,21494400.0,0.0332230036481187,-4.913049016407799,-0.5625400530989655,53.17455473400298,52.74145467397101,0.03886058864118447,0.022723200457622772,-0.024781196350221912,-0.0668424683359663,12.165564392000732,0.059895992279052734,0.022819852969808374,-0.023176956176757857,-0.10024195553214221,0.0538880431786265,-0.06170945585444998,0.015355543500934266,0.08427641418061538,41.37922325560838,-17.499698481419877,0.038532499677692164,3,0.036458492279052734,0.0234375,-0.02994823455810547,-0.03125,0.12718701362609863,1,0.16270117311117338,1.0,0.7838540077209473,1.2856918650274654,0.7864580154418945,1.133323567827541,0.8151040077209473,0.16270117311117338
1769,2001-03-21,0.7864580154418945,0.8229169845581055,0.7864580154418945,0.8125,4576800.0,-0.02893948983647099,-1.8000146482586883,-4.444046626116322,39.2857609960894,50.768510454686414,0.05410811335278265,0.046926253441190946,-0.0022104532330935456,-0.0405186582278283,12.907561605401341,0.03645896911621094,0.01654475532691413,-0.04557323455810547,-0.1246427020351697,0.03349623291895876,-0.08510796829663758,-0.006038500819573356,0.10078280616693669,11.999296873283383,-42.92623780361485,0.0395347337385321,3,0.05989646911621094,0.0468754768371582,0.0026044845581054688,0.013021469116210938,0.17229199409484863,2,0.22119293564264564,-4.913049016407799,0.8098959922790527,1.0,0.7838540077209473,1.2856918650274654,0.7864580154418945,0.22119293564264564
1770,2001-03-22,0.75,0.78125,0.7311199903488159,0.78125,14628000.0,-0.04635723042559303,2.2083206176757812,1.1999853517413117,35.20007499974365,47.653475548461266,0.07566080552397869,0.08162108579331384,0.03419808110407907,-0.0009832911123864863,13.336494452798902,0.05533802509307861,0.01273245555933844,-0.07825520038604739,-0.16543134363513967,0.0089209428630449,-0.12184327201059353,-0.03466712876150124,0.13072513184904455,16.762858948210695,-34.337428482193715,0.04358807162454613,3,0.06347650289535522,0.07259148359298706,0.0390625,0.0546875,0.20458298921585083,3,0.25333333015441895,-1.8000146482586883,0.7864580154418945,-4.913049016407799,0.8098959922790527,1.0,0.7838540077209473,0.25333333015441895
1771,2001-03-23,0.7708330154418945,0.7760419845581055,0.7526040077209473,0.7552080154418945,2256000.0,0.027777353922526116,-1.2500801098649577,-0.5,33.60654015404842,45.48905130392815,0.037091123387147484,0.05910086945610038,0.013976415545593479,-0.01933503012663529,13.78860736425827,0.02604198455810547,0.003833369447822421,-0.054427385330200195,-0.14528330467211958,0.036428534011719194,-0.09985534500115989,-0.0089994256592405,0.09792370508713177,35.25971916016888,-11.20522259915112,0.04542795967095967,3,0.021810472011566162,0.05175846815109253,0.01822948455810547,0.03385448455810547,0.22916698455810547,4,0.23405458462878426,2.2083206176757812,0.75,-1.8000146482586883,0.7864580154418945,-4.913049016407799,0.8098959922790527,0.23405458462878426
1772,2001-03-26,0.8283330202102661,0.8354169726371765,0.7604169845581055,0.7604169845581055,4576800.0,0.07459463154339407,-1.2086091262214311,4.346626281738281,46.69815109203128,44.74726134796604,-0.023683266173930795,-0.0004572282626849056,-0.04172776203281514,-0.07407736549346877,13.753344348002528,0.07499998807907104,-0.004594101825343033,0.004364317655563332,-0.08549026849198404,0.09421890380311071,-0.04056297541821041,0.049291610729337076,0.029412761904343387,86.31183657225958,40.57441839958935,0.0449272930737737,3,-0.03568953275680542,-0.005741536617279053,-0.03927052021026611,-0.023645520210266113,0.18208396434783958,0,0.12173117570673964,-1.2500801098649577,0.7708330154418945,2.2083206176757812,0.75,-1.8000146482586883,0.7864580154418945,0.12173117570673964
1773,2001-03-27,0.8333330154418945,0.8412500023841858,0.8204169869422913,0.8308330178260803,8503200.0,0.006036213829021531,1.2726134860026073,0.03681012284960533,43.74998211869182,43.98249566654121,-0.032510456269057575,0.0005171547905344909,-0.04483680362663334,-0.07659526404668204,14.368509993430651,0.02083301544189453,-0.01742531533279701,0.0055883109569550005,-0.07873777053612008,0.08991439245003008,-0.03657472978958254,0.04775135170349254,0.01428270333145143,92.81123574221657,49.38736294937325,0.04216304074653752,3,-0.04589802026748657,-0.01074153184890747,-0.0390622615814209,-0.02864551544189453,0.1537500023841859,1,0.12000000286102397,-1.2086091262214311,0.8283330202102661,-1.2500801098649577,0.7708330154418945,2.2083206176757812,0.75,0.12000000286102397
1774,2001-03-28,0.8291670083999634,0.8333330154418945,0.8166670203208923,0.8295829892158508,4197600.0,-0.004999210357364836,3.2106935523947926,-0.16639248503921988,39.47382983681315,43.018682520837324,-0.031949110069457554,0.008265480526626012,-0.0380336732970068,-0.06990460813978538,14.989155785327052,0.016665995121002197,-0.021210209149583603,-0.0005828976631164773,-0.08291987959790936,0.08175408427167641,-0.041751388630512976,0.04058559330428002,0.012082993984222412,89.02842761849351,50.16325754615764,0.041168490967396464,3,-0.04173201322555542,-0.006575524806976318,-0.03164100646972656,-0.02447950839996338,0.14708298444747925,2,0.13014989309986236,1.2726134860026073,0.8333330154418945,-1.2086091262214311,0.8283330202102661,-1.2500801098649577,0.7708330154418945,0.13014989309986236
1775,2001-03-29,0.8299999833106995,0.8374999761581421,0.8187500238418579,0.8291670083999634,3823200.0,0.0010045924431356656,1.3684707848798907,-2.002435879065769,37.0510294470301,42.46067574846911,-0.03402497049283848,0.006260367065536343,-0.0354938608012666,-0.06855669740508508,14.833800104578637,0.01874995231628418,-0.025638119923126923,0.0011979788541793823,-0.08064293106220899,0.08303888877056775,-0.0397224761040148,0.04211843381237357,-0.09887999296188354,87.30904975884746,53.09839804484962,0.040920454958194186,3,-0.042564988136291504,-0.007408499717712402,-0.032473981380462646,-0.025312483310699463,0.12291699647903453,3,0.1551205166444538,3.2106935523947926,0.8291670083999634,1.2726134860026073,0.8333330154418945,-1.2086091262214311,0.8283330202102661,0.1551205166444538
1776,2001-03-30,0.8537499904632568,0.8675000071525574,0.8162500262260437,0.8229169845581055,7888800.0,0.028614467024232315,-1.3207404068566986,37.015527728085864,54.039623072292905,42.47550516119374,-0.052775719160989665,-0.017820824715240713,-0.05577740720561164,-0.09029821685332307,14.855602487991886,0.05124998092651367,-0.02790407031437936,0.02457818686962132,-0.05766251659461352,0.10681889033385616,-0.016542164862496156,0.0656985386017388,-0.12050240039825444,87.15948022743528,47.34781925653982,0.04112035173211744,3,-0.05443999171257019,-0.031158506870269775,-0.05622398853302002,-0.049062490463256836,0.10041701793670654,4,0.11810600278646044,1.3684707848798907,0.8299999833106995,3.2106935523947926,0.8291670083999634,1.2726134860026073,0.8333330154418945,0.11810600278646044
1777,2001-04-02,0.8324999809265137,0.8516669869422913,0.8237500190734863,0.8516669869422913,4082400.0,-0.024890201785200183,1.9130233324729684,-0.6216392289074643,49.366510827744534,42.05238917160947,-0.02670826545761129,8.636459955102538e-05,-0.03132037151665701,-0.06697656727551105,14.111971585333155,0.029999971389770508,-0.028324552698035133,0.005453178286552451,-0.07394896115476102,0.08485531772786592,-0.03424789143410423,0.04515424800720913,-0.09388229417800908,31.70724048418761,-7.895240893718263,0.039701069720656734,4,-0.033189982175827026,-0.009908497333526611,-0.034973978996276855,-0.027812480926513672,0.10291701555252075,0,0.20120122872203638,-1.3207404068566986,0.8537499904632568,1.3684707848798907,0.8299999833106995,3.2106935523947926,0.8291670083999634,0.20120122872203638
1778,2001-04-03,0.8283330202102661,0.8366670012474059,0.8149999976158142,0.8366670012474059,7608000.0,-0.005005358332393017,4.199676729532872,0.4348087035752767,49.5568106596529,43.19361691200542,-0.021960344287821676,0.0025547462456041448,-0.0248521396582293,-0.06111540315452979,13.252516203812997,0.021667003631591686,-0.023307919734780413,0.002447715401649453,-0.07611965939483167,0.08101509019813058,-0.036835971996591166,0.04173140279989007,-0.08456004064559941,25.39622889995958,-14.214674351202696,0.03928368739824056,4,-0.029023021459579468,-0.005741536617279053,-0.027551770210266113,-0.023645520210266113,0.11583399772644032,1,0.21981975836435796,1.9130233324729684,0.8324999809265137,-1.3207404068566986,0.8537499904632568,1.3684707848798907,0.8299999833106995,0.21981975836435796
1779,2001-04-04,0.8187500238418579,0.8387500047683716,0.8141670227050781,0.8154169917106628,5920800.0,-0.011569014073561368,-7.428975792195052,-0.3999327711860217,50.68982798619849,44.91470057716707,-0.008174666677575382,0.00812409145892623,-0.01364046318288481,-0.049710398608512674,12.360607182591165,0.024582982063293457,-0.023855536148486678,-0.0043227821588516235,-0.07943870629060323,0.07079314197289999,-0.04188074422472743,0.03323517990702418,-0.07002796317367554,8.59318334471417,-31.817603349712833,0.037557962065875805,4,-0.00869801640510559,0.0038414597511291504,-0.025130271911621094,-0.01406252384185791,0.12458300590515126,2,0.20559754391742913,4.199676729532872,0.8283330202102661,1.9130233324729684,0.8324999809265137,-1.3207404068566986,0.8537499904632568,0.20559754391742913
1780,2001-04-05,0.8354169726371765,0.8374999761581421,0.8245829939842224,0.8316670060157776,2680800.0,0.02035657808852509,2.2635232817300164,1.1250916504229331,59.70287797097813,47.81429366793704,-0.0127967301120272,-0.014019959690616535,-0.02742305863123684,-0.06443992434518275,11.101963738574208,0.01874995231628418,-0.02555413113773286,0.015364968776702903,-0.05187730369954646,0.08260724125295227,-0.01825616746142178,0.048986105014827586,-0.08194379410961916,39.843916766039435,-4.8928011789013794,0.03362113623812469,4,-0.021458476781845093,-0.012825489044189453,-0.03528672456741333,-0.030729472637176514,0.10958302021026611,3,0.16857811706374104,-7.428975792195052,0.8187500238418579,4.199676729532872,0.8283330202102661,1.9130233324729684,0.8324999809265137,0.16857811706374104
1781,2001-04-06,0.8129169940948486,0.8358330130577087,0.8125,0.8358330130577087,1797600.0,-0.02693263278013347,1.0363932405121896,-6.110992783800108,55.338792757226585,48.77436496406985,0.018216281728823502,0.0009740817005090552,-0.002996270244202348,-0.03994736037856461,9.430970921857519,0.02333301305770874,-0.020703477999310937,-0.0023381590843201128,-0.05501823058339972,0.05034191241475949,-0.028678194833859916,0.02400187666521969,-0.0548827424222913,1.0646570681146166,-46.456865959184995,0.02634003574953978,4,0.027083009481430054,0.009674489498138428,-0.004974484443664551,-0.008229494094848633,0.10041600465774547,4,0.17221928771555572,2.2635232817300164,0.8354169726371765,-7.428975792195052,0.8187500238418579,4.199676729532872,0.8283330202102661,0.17221928771555572
1782,2001-04-09,0.8233330249786377,0.8374999761581421,0.8166670203208923,0.8166670203208923,2992800.0,0.012813154306593022,-5.250507434927618,-0.2908884247542702,52.6186826528711,49.75977613453421,0.007840977001573934,-0.01078235271615191,-0.011660551375642259,-0.04862266708919161,8.801607554604393,0.024582982063293457,-0.01013583877025026,0.00857787132263188,-0.04356685662566495,0.06072259927092871,-0.01749449265151648,0.03465023529678024,-0.06092014308688032,41.26865908874165,-6.739428790806414,0.0260723639741484,4,0.01666697859764099,-0.0007415413856506348,-0.015390515327453613,-0.018645524978637695,0.08374994993209828,0,0.15890773168575412,1.0363932405121896,0.8129169940948486,2.2635232817300164,0.8354169726371765,-7.428975792195052,0.8187500238418579,0.15890773168575412
1783,2001-04-10,0.8712499737739563,0.8770830035209656,0.8299999833106995,0.8308330178260803,5455200.0,0.058198745029767185,-1.2376252768980618,6.063145470640307,65.08539539310894,52.605505640789296,-0.03814296880061596,-0.05894006048563749,-0.05790444711008802,-0.09441941243151097,9.328956077550393,0.05374997854232788,0.0014422618122410524,0.05472922027111049,-0.002571833171325588,0.11203027371354657,0.02607869354989245,0.08337974699232853,-0.10463360687176693,90.9681658811119,36.818728581450735,0.02865052672121801,4,-0.02645847201347351,-0.04865849018096924,-0.051588237285614014,-0.0665624737739563,0.04875004291534413,1,0.07364938265321097,-5.250507434927618,0.8233330249786377,1.0363932405121896,0.8129169940948486,2.2635232817300164,0.8354169726371765,0.07364938265321097
1784,2001-04-11,0.8937500119209291,0.905417025089264,0.875,0.875,6856800.0,0.025825008693555862,-2.244480613402942,0.4639145002684061,76.91122145126941,57.03441586348255,-0.05645538288105989,-0.08060953624984135,-0.07851943285272978,-0.11514585917467102,9.878507175311315,0.03416705131530773,0.004885841245092393,0.0740782082080842,0.007334231596709873,0.14082218481945852,0.04070621990239709,0.1074501965137713,-0.12050564682161313,87.44362170751094,27.385041609958378,0.033371988305687134,4,-0.03479149937629711,-0.071158528327942,-0.07408827543258678,-0.08906251192092907,0.022916972637176514,2,0.056410635349158245,-1.2376252768980618,0.8712499737739563,-5.250507434927618,0.8233330249786377,1.0363932405121896,0.8129169940948486,0.056410635349158245
1785,2001-04-12,0.9333329796791076,0.9375,0.894582986831665,0.905417025089264,8786400.0,0.04428863466317967,1.3678355207555732,1.4888499648729976,78.42579538201002,59.743990564562225,-0.08922172072496992,-0.11687308220866088,-0.11571852496585289,-0.15266547807376185,10.693267534615638,0.043749988079070934,0.010448107118046446,0.10774972736835464,0.023946453801695577,0.1915530009350137,0.06584809058502517,0.14965136415168412,-0.14951480178059573,96.66638374328605,32.08826556658282,0.04190163678332952,4,-0.058332979679107555,-0.0990229845046996,-0.11367124319076527,-0.12864547967910755,-0.0037499666213987037,3,0.010714343418294137,-2.244480613402942,0.8937500119209291,-1.2376252768980618,0.8712499737739563,-5.250507434927618,0.8233330249786377,0.010714343418294137
1786,2001-04-16,0.9066669940948486,0.984166979789734,0.90625,0.984166979789734,17152800.0,-0.028570709666154825,1.0107611399178889,-2.7761897034709198,65.35973225835257,61.52101516796312,-0.06063666638331744,-0.08510285596231681,-0.08659358328533262,-0.12415342989513722,12.221226428065659,0.077916979789734,0.01773661469589205,0.07507329285144804,-0.013992590783610703,0.16413917648650678,0.030540351033918722,0.11960623466897735,-0.10748063398618801,53.73134062799465,-7.7631044919677805,0.04453294181752935,4,-0.00833350419998169,-0.04902350902557373,-0.08700525760650635,-0.10197949409484863,0.047500014305114746,0,0.04227902747343637,1.3678355207555732,0.9333329796791076,-2.244480613402942,0.8937500119209291,-1.2376252768980618,0.8712499737739563,0.04227902747343637
1787,2001-04-17,0.96875,0.96875,0.8733329772949219,0.9066669940948486,6621600.0,0.06847387884361078,2.0738531845849573,-0.8010711918008593,71.69581699086758,63.98090476032031,-0.11327185418651486,-0.1397908342552241,-0.14468993314552636,-0.18309583232514215,13.567868366063193,0.09541702270507812,0.027893485334513635,0.12791149914264677,0.022776076913685217,0.23304692137160832,0.07534378802816599,0.18047921025712754,-0.14736596552961057,89.99981828676893,31.125569165311177,0.05256771111448076,4,-0.07041651010513306,-0.1111065149307251,-0.14127576351165771,-0.1640625,-0.013750016689300426,1,-0.05720464644893508,1.0107611399178889,0.9066669940948486,1.3678355207555732,0.9333329796791076,-2.244480613402942,0.8937500119209291,-0.05720464644893508
1788,2001-04-18,0.9416670203208924,1.0049999952316284,0.9416670203208924,0.9812499880790709,6636000.0,-0.027956624184885204,-2.200011444197503,-0.6375813667697117,66.79115518285315,65.76994111550417,-0.07646266169615945,-0.10785975969815909,-0.11399971644211193,-0.15362156048297193,14.309505905512616,0.06333297491073597,0.030040865462326538,0.0942399680614473,-0.018938690976772254,0.20741862709966685,0.03765063854233752,0.15082929758055708,-0.1007490324121817,51.899134723943796,-3.030243666499125,0.056589329519109804,4,-0.032917022705078236,-0.07360702753067028,-0.11223953962326061,-0.13697952032089245,0.018749952316283958,2,-0.03672640611154809,2.0738531845849573,0.96875,1.0107611399178889,0.9066669940948486,1.3678355207555732,0.9333329796791076,-0.03672640611154809
1789,2001-04-19,0.9604169726371764,0.9891669750213624,0.9395830035209656,0.9541670083999634,5140800.0,0.01991144630922137,-1.7999326842977772,-0.15789529161621993,68.4771204784115,66.74485694966343,-0.08158319698467242,-0.11901066129005,-0.1293748867028499,-0.16943111269483302,15.362998499625974,0.04958397150039684,0.03620252137165403,0.10429197251796707,-0.015691451609226026,0.22427539664516016,0.04430026045437052,0.16428368458156362,-0.09652750370325713,66.13956684590255,14.673724082249436,0.059991712063596554,4,-0.051666975021362194,-0.09235697984695423,-0.12708324193954457,-0.1557294726371764,-0.019166946411132812,3,-0.04208271729819224,-2.200011444197503,0.9416670203208924,2.0738531845849573,0.96875,1.0107611399178889,0.9066669940948486,-0.04208271729819224
1790,2001-04-20,0.9399999976158142,0.975000023841858,0.9229170083999634,0.975000023841858,12276000.0,-0.0212584487811579,1.976170080874915,-5.600036239831507,62.336170328127395,67.52234334643018,-0.05003245872623352,-0.08814896827826457,-0.10642243981675614,-0.14645367503750628,16.662185012290653,0.05208301544189464,0.04282603816260022,0.07437499761581423,-0.04019385496239081,0.18894385019401927,0.017090571326711768,0.1316594239049167,-0.05635505500021565,50.63304490798124,3.530099047130797,0.057284426289102505,4,-0.029166489839553833,-0.07194000482559204,-0.09885400533676147,-0.1353124976158142,0.01833301782608021,4,-0.024822354379669953,-1.7999326842977772,0.9604169726371764,-2.200011444197503,0.9416670203208924,2.0738531845849573,0.96875,-0.024822354379669953
1791,2001-04-23,0.9512500166893004,0.9745830297470092,0.9387500286102296,0.943750023841858,9933600.0,0.01196810542768123,-3.095204035408625,-0.21428534935958413,67.48474743107934,69.17412832178665,-0.04424969522281508,-0.08979332094850412,-0.1154786893496732,-0.15459442402152967,18.031581178458243,0.03583300113677956,0.05089056304476103,0.07660416662693015,-0.03490907340810989,0.1881174066619702,0.020847546609410128,0.13236078664445017,-0.0506153667074577,59.17734039654026,9.708607846897891,0.055756620017520034,4,-0.033750027418136486,-0.08319002389907826,-0.10945302248001088,-0.14656251668930043,-0.008750021457672008,0,-0.022777401578399692,1.976170080874915,0.9399999976158142,-1.7999326842977772,0.9604169726371764,-2.200011444197503,0.9416670203208924,-0.022777401578399692
1792,2001-04-24,0.9291669726371764,0.9579169750213624,0.9229170083999634,0.9579169750213624,7809600.0,-0.02321476337943318,1.434780084794068,-3.833337306980251,64.10273467738858,69.06494379781773,-0.006230544824383455,-0.06299869728176721,-0.09055272549030413,-0.13053848115345856,18.977412977683827,0.03499996662139904,0.05516124890493668,0.04947942495346058,-0.062334813043589565,0.16129366295051073,-0.0064276940450644915,0.10538654395198566,-0.01392117432036366,7.614201771227437,-43.044786885828884,0.05590711899852506,4,0.009999513626098744,-0.061106979846954235,-0.08867198228836048,-0.13359397649765004,0.0708330273628236,1,0.026905859225529127,-3.095204035408625,0.9512500166893004,1.976170080874915,0.9399999976158142,-1.7999326842977772,0.9604169726371764,0.026905859225529127
1793,2001-04-25,0.9333329796791076,0.9333329796791076,0.8979169726371765,0.925832986831665,7012800.0,0.004483593546278586,8.444277551280162,-0.2608692947993597,66.27224905225842,67.88283575348318,-0.0007419872204156297,-0.06249287479039656,-0.09294411913653289,-0.13293682169207655,19.64715606170983,0.03541600704193104,0.06329165794454883,0.048645433783531034,-0.06338426454576906,0.16067513211283113,-0.0073694153811190155,0.10466028294818108,0.07166701555252086,38.8120614976212,-16.45877754742739,0.05601484916465008,4,0.0058335065841675915,-0.06527298688888539,-0.09348899126052845,-0.1377599835395812,0.10416704416275036,2,0.02321465554452118,1.434780084794068,0.9291669726371764,-3.095204035408625,0.9512500166893004,1.976170080874915,0.9399999976158142,0.02321465554452118
1794,2001-04-26,0.9370830059051514,0.9479169845581056,0.9291669726371764,0.9375,18852000.0,0.004017886764628331,-1.3078271842238434,-0.05559926567007688,64.98774126234335,66.38971862907576,0.0025716216145983406,-0.06086410685580956,-0.0951751895768378,-0.13442203467675684,20.524041479224735,0.018750011920929177,0.07275505339484756,0.046999660134315446,-0.0641626813040348,0.15816200157266558,-0.008581510584859675,0.10258083085349057,0.06577532887458792,50.810175072047706,-6.147190061377714,0.05558117071917507,4,0.0020834803581237793,-0.0690230131149292,-0.09723901748657227,-0.141510009765625,0.13499999046325684,3,0.024900640162059284,8.444277551280162,0.9333329796791076,1.434780084794068,0.9291669726371764,-3.095204035408625,0.9512500166893004,0.024900640162059284
1795,2001-04-27,0.9587500095367432,0.9587500095367432,0.931249976158142,0.9466670155525208,4195200.0,0.023121754951326956,3.5518574973239003,-28.97641509433962,71.55182680402496,67.07772913415047,-0.016886629356278382,-0.07630301522399874,-0.11411666013073474,-0.154340542605785,21.4388373262983,0.027500033378601185,0.07557152559187419,0.06222916245460508,-0.04919448243030322,0.17365280733951338,0.006517340012150985,0.11794098489705918,0.04200949800014486,79.34807031019811,14.687773114525825,0.05571182244245414,4,-0.019583523273468018,-0.090690016746521,-0.11890602111816406,-0.1631770133972168,0.12208294868469238,4,-0.018252915918254176,-1.3078271842238434,0.9370830059051514,8.444277551280162,0.9333329796791076,1.434780084794068,0.9291669726371764,-0.018252915918254176
1796,2001-04-30,0.9545829892158508,0.9895830154418944,0.9541670083999634,0.9716669917106628,9883200.0,-0.004346305376211501,-2.953569765120754,-1.4138881900561862,69.76168155607263,66.86282519695104,-0.005819974724042276,-0.06766366575817861,-0.10864353804059257,-0.14809886267260186,22.050541533804832,0.03541600704193104,0.07337831060546995,0.05302049219608307,-0.059375272407300894,0.16541625679946703,-0.0031773901056089127,0.10921837449777505,0.04411966762304298,61.817893349441945,-5.561643494580963,0.056197882301691975,4,-0.0031245052814483643,-0.07578098773956299,-0.1365489959716797,-0.15900999307632446,0.10375005006790161,0,0.003928444429042388,3.5518574973239003,0.9587500095367432,-1.3078271842238434,0.9370830059051514,8.444277551280162,0.9333329796791076,0.003928444429042388
1797,2001-05-01,1.0,1.0045830011367798,0.9604169726371764,0.9620829820632936,11508000.0,0.04757785472529452,-1.1414332036691248,-2.219445820627859,69.53231856440469,67.16739890601232,-0.051783602742156765,-0.10528668845737466,-0.15127628119412617,-0.19140554048702485,22.776516149661834,0.050000011920928955,0.06828202318899179,0.09006250202655797,-0.025580629221508167,0.2057056332746241,0.0322409364025249,0.14788406765059103,-0.10208302736282349,95.70341072856498,30.01438898008857,0.05782156562403307,5,-0.04875001311302185,-0.11729151010513306,-0.19238251447677612,-0.20442700386047363,0.06666696071624756,1,-0.05750000476837158,-2.953569765120754,0.9545829892158508,3.5518574973239003,0.9587500095367432,-1.3078271842238434,0.9370830059051514,-0.05750000476837158
1798,2001-05-02,1.0104169845581057,1.0391670465469358,1.0041669607162476,1.032917022705078,20793600.0,0.01041698455810569,1.0000000000000127,-0.5934021020463884,68.37281050787269,67.15580890928578,-0.057465996366474315,-0.1068407492007627,-0.15847870289751276,-0.19913121990369453,23.9315811168885,0.03916704654693581,0.07091448057850858,0.0913752883672716,-0.02587607769166178,0.20862665442620487,0.03274960533780491,0.1500009713967383,-0.11036669135093713,73.86359757138366,10.475028657569759,0.05862568302946664,5,-0.04187497496604953,-0.08458346128463778,-0.2027994990348818,-0.21484398841857932,0.062083005905151145,2,-0.01030958972117979,-1.1414332036691248,1.0,-2.953569765120754,0.9545829892158508,3.5518574973239003,0.9587500095367432,-0.01030958972117979
1799,2001-05-03,0.9870830178260804,1.024999976158142,0.9370830059051514,1.0208330154418943,7509600.0,-0.023093403108450428,3.1781740979051087,1.4999973509091828,58.921168722013064,66.77636428638418,-0.0334715540798981,-0.07404543501602456,-0.13213503872041044,-0.17354695510300278,24.517491619224497,0.08791697025299072,0.06494265297490842,0.05962467193603527,-0.05131091446378344,0.17056025833585398,0.004156878736125913,0.11509246513594462,-0.08146805448532113,51.73698791747054,-7.134733223492049,0.05546779319990934,5,-0.01854100823402427,-0.06124949455261253,-0.18206977844238292,-0.19151002168655407,0.08583396673202526,3,0.051076763661494606,1.0000000000000127,1.0104169845581057,-1.1414332036691248,1.0,-2.953569765120754,0.9545829892158508,0.051076763661494606
1800,2001-05-04,0.9762499928474426,0.9895830154418944,0.9629169702529908,0.9745830297470092,4101600.0,-0.010974786094989364,-1.1333619446133316,-0.04939150276124433,62.189707305184946,66.18802649461814,-0.01894833031210641,-0.05493723886378965,-0.11894380886454115,-0.16042062293991888,25.135065453154322,0.026666045188903587,0.06203818843941733,0.04174999594688411,-0.062248140686579134,0.14574813258034747,-0.010249072369847512,0.09374906426361573,-0.06529294617843628,38.36739484061886,-20.280677230603473,0.05199906831673166,5,-0.0077079832553864636,-0.05041646957397472,-0.17123675346374512,-0.18067699670791626,0.06333297491073608,4,0.09816440893530576,3.1781740979051087,0.9870830178260804,1.0000000000000127,1.0104169845581057,-1.1414332036691248,1.0,0.09816440893530576
1801,2001-05-07,0.952916979789734,1.0083329677581787,0.943750023841858,1.0075000524520874,10876800.0,-0.023900653755349,1.2963272226343079,-32.74401973754558,46.790608705906145,64.2644569422312,0.005192002809029095,-0.02169006341237545,-0.09364299709475565,-0.13494827950148858,25.962867854713405,0.06458294391632069,0.05593074455689773,0.011416983604431219,-0.07558079966813003,0.09841476687699247,-0.032081908031849404,0.05491587524071184,-0.036831533125610494,15.510724090697444,-37.55342607865986,0.04349889163628063,5,0.015625029802322166,-0.02708345651626609,-0.1479037404060365,-0.15734398365020763,0.08666598796844471,0,0.13423622534244983,-1.1333619446133316,0.9762499928474426,3.1781740979051087,0.9870830178260804,1.0000000000000127,1.0104169845581057,0.13423622534244983
1802,2001-05-08,0.9541670083999634,0.9620829820632936,0.9516670107841492,0.9579169750213624,11004000.0,0.001311791726604783,-1.3808038147139219,0.0687020066568263,52.83017645704524,62.77089332054086,0.008785002071428849,-0.013318624438714455,-0.09362572145258141,-0.13482002864596965,26.798016708637505,0.010415971279144398,0.05399144796814492,0.006125313043594316,-0.06082645506561235,0.07307708115280098,-0.027350571011009017,0.03960119709819765,-0.033158297740527365,16.735233428661214,-34.969485719839014,0.033475884054603354,5,0.030000001192092673,-0.028333485126495472,-0.14321626722812653,-0.158594012260437,0.06624996662139893,1,0.10916960025526823,1.2963272226343079,0.952916979789734,-1.1333619446133316,0.9762499928474426,3.1781740979051087,0.9870830178260804,0.10916960025526823
1803,2001-05-09,0.9354169964790344,0.9520829916000366,0.9270830154418944,0.9458330273628236,4236000.0,-0.019650660477530835,1.1818834435294765,2.7776329592776916,44.339648613677504,60.47666080402243,0.031136003303981585,0.011051729607455818,-0.07069390008909648,-0.11470361794144468,26.658117475531583,0.02708399295806896,0.048653755075844685,-0.0158330500125885,-0.07267744635636286,0.04101134633118586,-0.04425524818447568,0.01258914815929868,-0.009681952384098413,8.511274222747724,-39.65868362352567,0.028422198171887195,5,0.04770803451538064,-0.009583473205566517,-0.12446625530719757,-0.13984400033950806,0.09166604280471802,2,0.1403117163053973,-1.3808038147139219,0.9541670083999634,1.2963272226343079,0.952916979789734,-1.1333619446133316,0.9762499928474426,0.1403117163053973
1804,2001-05-10,0.9441670179367064,0.9604169726371764,0.9404169917106628,0.9604169726371764,7327200.0,0.009354139908305692,1.4615429759856664,1.560090871635215,50.99609801886046,58.192690939004144,0.026257813753929993,0.00661146134948476,-0.07608165127296085,-0.12210564487439213,26.058762048478435,0.02499997615814198,0.046219043589661446,-0.00960387885570535,-0.05979389091014442,0.04058613319873372,-0.03469888488292494,0.01549112717151424,-0.01708400249481201,21.02647694894462,-25.723518137791324,0.025095006027219563,5,0.03895801305770863,-0.018333494663238525,-0.13321627676486958,-0.14859402179718006,0.08833301067352306,3,0.13592189738527116,1.1818834435294765,0.9354169964790344,-1.3808038147139219,0.9541670083999634,1.2963272226343079,0.952916979789734,0.13592189738527116
1805,2001-05-11,0.9433330297470092,0.9499999880790709,0.9408329725265504,0.943750023841858,2709600.0,-0.0008833057857917659,-2.3844681131992997,0.02566124660253944,48.00831671160606,55.775650400730086,0.027574695665575244,0.008677964698530327,-0.07375665262438869,-0.11987324807540056,24.913189003661213,0.00916701555252053,0.04264894849579959,-0.010937869548797718,-0.06046546480230364,0.0385897257047082,-0.03570166717555068,0.01382592807795524,-0.016250014305114746,20.000029343842314,-24.137913339021686,0.024763797626752935,5,0.039792001247405895,-0.01749950647354126,-0.12701128423213948,-0.1477600336074828,0.06791698932647716,4,0.13736819418466606,1.4615429759856664,0.9441670179367064,1.1818834435294765,0.9354169964790344,-1.3808038147139219,0.9541670083999634,0.13736819418466606
1806,2001-05-14,0.9449999928474426,0.9729170203208924,0.9408329725265504,0.9520829916000366,1389600.0,0.0017670992617320191,-3.162154220873424,16.985849056594727,54.43912130017522,54.09862848248237,0.027273534488807205,0.010572097417538728,-0.07379854580789913,-0.12090795101195284,23.231936625935635,0.03208404779434204,0.039661475330874496,-0.011187556385994002,-0.05566821986410342,0.033293107092115415,-0.03342788812504871,0.011052775353060706,-0.013433616161346529,39.09101430880654,-9.26760480964726,0.022240331739054712,5,0.038125038146972434,-0.01916646957397472,-0.1267250031232834,-0.13640600442886353,0.09166699647903442,0,0.10008780489589397,-2.3844681131992997,0.9433330297470092,1.4615429759856664,0.9441670179367064,1.1818834435294765,0.9354169964790344,0.10008780489589397
1807,2001-05-15,0.9133329987525941,0.9441670179367064,0.90625,0.9395830035209656,4202400.0,-0.03351004691484771,1.1411136691034982,3.7060580815093296,45.141769339737984,51.51740168602296,0.050683922500908696,0.03992130403920324,-0.041764436851777,-0.08812111700972525,22.091269607902035,0.03874999284744263,0.03137091255992264,-0.0400837004184722,-0.08803797664004531,0.00787057580310091,-0.0640608385292587,-0.0161065623076857,0.1258340477943417,10.62444176821024,-37.333109050700436,0.023977138110786552,5,0.05229198932647694,0.014584034681319968,-0.08203725516796123,-0.096926510334015,0.2116670012474059,1,0.13822994370948316,-3.162154220873424,0.9449999928474426,-2.3844681131992997,0.9433330297470092,1.4615429759856664,0.9441670179367064,0.13822994370948316
1808,2001-05-16,0.907082974910736,0.9291669726371764,0.8937500119209291,0.9291669726371764,8179200.0,-0.006843094304480712,2.207477301434767,0.8412949986603184,42.80008663064303,49.7261703425374,0.04552162573494434,0.045795490464187405,-0.03445679395505741,-0.08052674130952353,20.37603575917123,0.03541696071624734,0.02376101191913238,-0.044604521989822454,-0.09666140611639362,0.007452362136748714,-0.07063296405310804,-0.01857607992653687,0.1294257307052612,16.841564761986223,-29.484684823339546,0.02602844206328556,5,0.04395851492881786,0.027500540018081665,-0.0757872313261031,-0.09067648649215687,0.19333404302597035,2,0.1249433659823449,1.1411136691034982,0.9133329987525941,-3.162154220873424,0.9449999928474426,-2.3844681131992997,0.9433330297470092,0.1249433659823449
1809,2001-05-17,0.9200000166893004,0.9325000047683716,0.9129170179367064,0.9204170107841492,7466400.0,0.014240198676240823,-1.6857297005664702,0.018882183380660774,40.29241161487579,47.293137488058605,0.02468393450157247,0.03130002869047821,-0.04689987461444012,-0.09238490879827566,18.59823784843236,0.02541702985763561,0.012624953870738254,-0.029666632413864247,-0.08340739860763147,0.024074133779902973,-0.05653701551074786,-0.002796249316980637,0.11079834117889409,33.1577576302397,-8.620026040116173,0.026870383096883638,5,0.031041473150253407,0.03624999523162842,-0.0863085240125655,-0.09838503599166859,0.22333294153213512,3,0.11639458766511712,2.207477301434767,0.907082974910736,1.1411136691034982,0.9133329987525941,-3.162154220873424,0.9449999928474426,0.11639458766511712
1810,2001-05-18,0.9166669845581056,0.9229170083999634,0.9037500023841858,0.9145830273628236,4048800.0,-0.0036228609464475925,1.6284969286289783,-4.9975700400215395,40.46148351165559,46.5899013553641,0.02087111275042819,0.034567685181744356,-0.04379345254515332,-0.08879167257050458,17.250672558453996,0.019167006015777588,0.0004843646149783609,-0.031833013892173634,-0.08743809601864172,0.023772068234294452,-0.05963555495540773,-0.004030472828939535,0.1086494394721983,28.947629953877495,-9.869929923617534,0.02780254106323405,5,0.016666531562805176,0.039583027362823264,-0.07589198648929607,-0.09505200386047374,0.25208306312561024,4,0.1263632769625309,-1.6857297005664702,0.9200000166893004,2.207477301434767,0.907082974910736,1.1411136691034982,0.9133329987525941,0.1263632769625309
1811,2001-05-21,0.9295830130577089,0.9566670060157776,0.9183329939842224,0.9245830178260804,5044800.0,0.01409020802230554,-3.38101920286641,2.3992792380516548,28.82210186248473,43.922337511524034,0.004802067205814997,0.021023053547492454,-0.05721044765733818,-0.10124501351885928,15.93336075577497,0.04000002145767201,-0.0064940958733848975,-0.017833635210990795,-0.07405399354944076,0.03838672312745928,-0.045943814380215775,0.010276543958234186,0.09047075448822006,56.95281799820392,24.284540850006273,0.02811017916922501,5,0.0037505030632019043,0.026666998863219993,-0.07492801547050487,-0.09624952077865612,0.3245839476585387,0,0.08785337604992094,1.6284969286289783,0.9166669845581056,-1.6857297005664702,0.9200000166893004,2.207477301434767,0.907082974910736,0.08785337604992094
1812,2001-05-22,0.9541670083999634,0.9562500119209291,0.9208329916000366,0.9291669726371764,6880800.0,0.026446261384865055,1.4286476268328712,5.000011920940346,34.4112188189026,42.81917864543794,-0.022106681908952264,-0.0016780023997735594,-0.07958543049432354,-0.12538498359507355,14.983931597339172,0.035417020320892445,-0.013605373651215169,0.005500358343124345,-0.05012002394408288,0.06112074063033157,-0.022309832800479268,0.03331054948672796,0.06083460892096548,96.02651453429988,65.73664675004923,0.027810191143603613,5,-0.020833492279052623,0.002083003520965465,-0.07617852091789246,-0.0975000262260437,0.26833295822143577,1,0.0864628311398623,-3.38101920286641,0.9295830130577089,1.6284969286289783,0.9166669845581056,-1.6857297005664702,0.9200000166893004,0.0864628311398623
1813,2001-05-23,0.9549999833106996,0.988332986831665,0.9449999928474426,0.9541670083999634,11570400.0,0.0008729864933529896,-3.5216236639725844,0.03331894876630912,39.84181383779784,41.57981373643098,-0.022204749128349355,-0.000847988078566897,-0.07823814714593724,-0.12667937133714136,14.871678147641665,0.04333299398422241,-0.0139598389565313,0.005249983072280973,-0.04995536489131769,0.060455331035879634,-0.022352690909518413,0.03285265705408036,0.055151569794229194,60.591360379742596,31.65061786901874,0.02760267398179936,5,-0.013958483934402577,0.011458545923232921,-0.07701149582862865,-0.0983330011367799,0.2637500166893004,2,0.178010491790755,1.4286476268328712,0.9541670083999634,-3.38101920286641,0.9295830130577089,1.6284969286289783,0.9166669845581056,0.178010491790755
1814,2001-05-24,0.9604169726371764,0.9791669845581056,0.9479169845581056,0.9604169726371764,10008000.0,0.005672240231562986,-1.5000023841881092,0.0,44.80888348998487,41.224321156250845,-0.028020980465308876,-0.004666476118091678,-0.08119905378638947,-0.13240620735735165,14.491483087858214,0.03125,-0.016153184315472968,0.009500274062156588,-0.045563999315719195,0.06456454744003237,-0.018031862626781248,0.037032410751094424,0.045078518820392266,66.99570915256278,37.626106196587735,0.027532136688937885,5,-0.019375473260879406,0.0060415565967560925,-0.07201197743415821,-0.09333348274230946,0.2375000119209293,3,0.1457700658028862,-3.5216236639725844,0.9549999833106996,1.4286476268328712,0.9541670083999634,-3.38101920286641,0.9295830130577089,0.1457700658028862
1815,2001-05-25,0.9412500262260436,0.9666669964790344,0.9375,0.9658330082893372,1718400.0,-0.019956900968235658,1.2221662148231907,-100.0,46.06736426068915,40.29412592964129,-0.010259474483351738,0.013831333209434749,-0.05924438965950918,-0.11212520935184223,13.799912995389708,0.029166996479034424,-0.015138977071191273,-0.008791673183441318,-0.06388799799237466,0.04630465162549191,-0.03633983558790799,0.018756489221025352,0.05977564605005947,32.73862083352831,1.5492091467873905,0.02754816240446663,5,-0.00020852684974659308,0.025208503007888905,-0.0528450310230254,-0.07416653633117665,0.20083302259445202,4,0.21469633611129502,-1.5000023841881092,0.9604169726371764,-3.5216236639725844,0.9549999833106996,1.4286476268328712,0.9541670083999634,0.21469633611129502
1816,2001-05-29,0.9583330154418944,0.9666669964790344,0.9466670155525208,0.9499999880790709,6636000.0,0.018149257625357462,-1.666846817490035,-0.33897544819292147,51.268824325177995,40.974909816912394,-0.028219904624510517,-0.0031160712385006617,-0.07236019139315308,-0.12844089497160693,12.557768208015727,0.025416970252990834,-0.016174845863427434,0.008103814721107327,-0.047083032031783545,0.06329066147399831,-0.01948960865533811,0.035697238097552764,0.038401630420001664,55.55559480141481,21.606812399327033,0.027593423376445478,5,-0.017291516065597423,0.008125513792038075,-0.06888626515865315,-0.09027302265167225,0.21000003814697277,1,0.21956567169377594,1.2221662148231907,0.9412500262260436,-1.5000023841881092,0.9604169726371764,-3.5216236639725844,0.9549999833106996,0.21956567169377594
1817,2001-05-30,0.9424999952316284,1.024999976158142,0.9416670203208924,1.0108330249786377,16790400.0,-0.016521417873686883,-1.3809763042537944,-8.200264654339973,52.196264946810814,42.01892962981993,-0.008732796539642207,0.008630827765615634,-0.05257822217150809,-0.11159220573182549,11.420404550272455,0.08333295583724964,-0.016844800084458544,-0.004854205250740096,-0.05487280997504018,0.04516439947355999,-0.02986350761289014,0.020155097111409948,-0.04874998331069935,5.7142818217364235,-30.15291741138949,0.02500930236215002,5,0.021874994039535522,0.023958534002304077,-0.049720004200935364,-0.07444000244140625,0.2200000286102295,2,0.33068113216066797,-1.666846817490035,0.9583330154418944,1.2221662148231907,0.9412500262260436,-1.5000023841881092,0.9604169726371764,0.33068113216066797
1818,2001-05-31,1.0,1.0125000476837158,0.9404169917106628,0.9404169917106628,18280800.0,0.06100796292761834,-1.4195843091042049,-0.8719503366078235,63.29350437325733,44.57460660297343,-0.05773823103035669,-0.0523748936694739,-0.1062192435186885,-0.16781502763256206,9.712728584344173,0.07208305597305298,-0.017738396287912295,0.05316664874553678,0.00576449760338571,0.10056879988768785,0.0294655731744613,0.07686772431661226,-0.10362498879432669,71.42859089131788,32.29268301745794,0.023701075571075515,5,-0.03562501072883606,-0.033541470766067505,-0.09638676047325134,-0.13194000720977783,0.1441669464111328,3,0.22249996662139915,-1.3809763042537944,0.9424999952316284,-1.666846817490035,0.9583330154418944,1.2221662148231907,0.9412500262260436,0.22249996662139915
1819,2001-06-01,1.037500023841858,1.0416669845581057,0.9979169964790344,1.0287499427795408,22113600.0,0.03750002384185791,4.121749202782652,0.14685530847698086,69.08787628800218,47.75531691145638,-0.08584567162908918,-0.09054650370027706,-0.1385893748594259,-0.20380684158482665,9.78181433929222,0.04374998807907127,-0.012814571589143897,0.08814582228660583,0.028064483007513852,0.14822716156569793,0.05810515264705984,0.11818649192615183,-0.13855251333713525,95.99972992025761,52.19426711046549,0.03004066963954604,6,-0.05750003457069386,-0.06979152560234048,-0.13388678431510925,-0.16944003105163574,0.10416698455810547,4,0.17469876818602303,-1.4195843091042049,1.0,-1.3809763042537944,0.9424999952316284,-1.666846817490035,0.9583330154418944,0.17469876818602303
1820,2001-06-04,1.0720829963684082,1.1083329916000366,1.0395829677581787,1.0420830249786377,45393600.0,0.03333298480176383,-2.928563156926724,3.428536395961821,72.72723784143908,52.63366535356242,-0.1073538851998479,-0.12393605509515826,-0.16635949982672837,-0.23604148514572298,10.178537875351031,0.07083296775817871,-0.005227142666365703,0.1179371446371078,0.037117436157035,0.1987568531171805,0.0775272903970714,0.1583469988771442,-0.16742670690155026,78.41182778561269,32.60510014636054,0.04040985424003637,6,-0.05750000476837158,-0.07104149460792542,-0.16846975684165955,-0.20402300357818604,0.09500002861022949,0,0.11737336439058321,4.121749202782652,1.037500023841858,-1.4195843091042049,1.0,-1.3809763042537944,0.9424999952316284,0.11737336439058321
1821,2001-06-05,1.0808329582214355,1.0950000286102295,1.0729169845581057,1.0887500047683716,50820000.0,0.008161645957138752,1.1631916670072358,-0.2639018032409063,82.62994639515986,57.99130175092434,-0.10325069759628214,-0.12923759360113984,-0.16872608574916637,-0.24216048861207784,11.032391258893417,0.02291703224182129,0.0030302928579686306,0.12029130756855011,0.02160930043985121,0.218973314697249,0.07095030400420055,0.16963231113289956,-0.1639560666265869,83.62274387389014,31.987391298119675,0.04934100356434946,6,-0.057916462421417236,-0.07979145646095276,-0.1772197186946869,-0.21277296543121338,0.13041698932647705,1,0.056669340190967255,-2.928563156926724,1.0720829963684082,4.121749202782652,1.037500023841858,-1.4195843091042049,1.0,0.056669340190967255
1822,2001-06-06,1.0583330392837524,1.0833330154418943,1.0520830154418943,1.0833330154418943,21501600.0,-0.02081720284946509,1.5000023841881092,3.1577402014665523,77.7100133245421,62.198879471673706,-0.07199162772291579,-0.10385857174009017,-0.14182631113809352,-0.2168842505107451,11.715709746744503,0.03125,0.011857110796871018,0.0925830870866775,-0.015253191887273587,0.2004193660606286,0.03866494759970185,0.14650122657365305,-0.1299687816885925,70.22323521926135,13.600664441330544,0.053918139486975575,6,-0.03541654348373413,-0.05729153752326965,-0.1432027965784073,-0.19027304649353027,0.14791691303253174,2,0.10393705026875044,1.1631916670072358,1.0808329582214355,-2.928563156926724,1.0720829963684082,4.121749202782652,1.037500023841858,0.10393705026875044
1823,2001-06-07,1.0666669607162476,1.0708329677581787,1.0583330392837524,1.0666669607162476,19130400.0,0.00787457362016708,2.000457836151887,-0.0,77.32930064504214,65.81225915556895,-0.07020233048167279,-0.10735980361792885,-0.1457340099610891,-0.22236520569253337,12.991496474400682,0.01249992847442627,0.022898201907835425,0.09435451030731201,-0.02139383404756745,0.21010285466219136,0.03648033812987239,0.15222868248475174,-0.12750457908079504,62.26449724233497,2.5633340941951417,0.05787417217743969,6,-0.04375046491622925,-0.06562545895576477,-0.149687722325325,-0.1986069679260254,0.09916603565216064,3,0.08984347191297659,1.5000023841881092,1.0583330392837524,1.1631916670072358,1.0808329582214355,-2.928563156926724,1.0720829963684082,0.08984347191297659
1824,2001-06-08,1.0724999904632568,1.0979169607162476,1.0625,1.0700000524520874,14844000.0,0.005468463880321739,-3.0476427272293787,100.0,78.76922941489761,69.44579972825879,-0.06533507618546341,-0.1086563574044519,-0.14684747425518174,-0.22490814886664867,14.303232485166136,0.03541696071624756,0.03227845650227679,0.09377089142799377,-0.029398556698062572,0.21694033955405012,0.03218616736496549,0.15535561549102195,-0.12318737222992926,47.8792891487506,-15.062943055412205,0.06158472406302818,6,-0.048124998807907104,-0.07145848870277405,-0.1253122240304948,-0.18735647201538097,0.14916706085205078,4,0.06682233714232488,2.000457836151887,1.0666669607162476,1.5000023841881092,1.0583330392837524,1.1631916670072358,1.0808329582214355,0.06682233714232488
1825,2001-06-11,1.0729169845581057,1.09375,1.0720829963684082,1.0837500095367432,12477600.0,0.0003888056862999534,-2.4664428890202736,-4.33331743836718,77.74201504757254,72.3872653640804,-0.050412381705955855,-0.10421040336836684,-0.14246960355296356,-0.22166658612368617,15.685856339905769,0.021667003631591797,0.04094470612810752,0.0877086877822878,-0.04112393517964774,0.21654131074422334,0.023292376301319972,0.1521249992632555,-0.11406314392277561,45.45532572311464,-17.490864502143225,0.06441631148096776,6,-0.04854199290275596,-0.0718754827976229,-0.12572921812534366,-0.18777346611022983,0.15875005722045876,0,0.06407767313905777,-3.0476427272293787,1.0724999904632568,2.000457836151887,1.0666669607162476,1.5000023841881092,1.0583330392837524,0.06407767313905777
1826,2001-06-12,1.0395829677581787,1.0520830154418943,0.9291669726371764,1.0408329963684082,27852000.0,-0.03106858897723197,9.350795562917416,0.11539054074873137,65.9904814232428,73.91995608368396,-0.004851172270102788,-0.0668548321395408,-0.10539485727509179,-0.18495544151152576,15.597139586809353,0.1437500119209293,0.04816895511630048,0.04964552223682406,-0.07991435028220062,0.17920539475584873,-0.015134414022688336,0.11442545849633645,0.06875002384185791,65.43170543470777,6.394424846664037,0.06477993625951237,6,-0.020832985639572144,-0.03854146599769592,-0.09239520132541668,-0.15443944931030285,0.18458402156829834,1,0.12264538875180686,-2.4664428890202736,1.0729169845581057,-3.0476427272293787,1.0724999904632568,2.000457836151887,1.0666669607162476,0.12264538875180686
1827,2001-06-13,1.0395829677581787,1.0499999523162842,1.0208330154418943,1.037500023841858,43934400.0,0.0,1.5454507623243934,-1.6663169940873546,65.8840814542908,74.20779798157656,0.011586744632816393,-0.05998711347971197,-0.1008919459279427,-0.18158562223675223,16.31614782251818,0.02916693687438987,0.057407955113366826,0.0433330237865448,-0.08276789367217097,0.16943394124526057,-0.019717434942813084,0.10638348251590268,0.06516670346260067,65.43170543470777,6.318737850538838,0.06305045872935788,6,-0.020832985639572144,-0.03854146599769592,-0.09239520132541668,-0.15443944931030285,0.16916704177856445,2,0.16513061979067167,9.350795562917416,1.0395829677581787,-2.4664428890202736,1.0729169845581057,-3.0476427272293787,1.0724999904632568,0.16513061979067167
1828,2001-06-14,1.0204169750213623,1.0441670417785645,1.0204169750213623,1.0412499904632568,8097600.0,-0.018436231961502014,-1.280041199359121,-10.00171693469925,60.71429407718851,73.27739995815281,0.03794363209830354,-0.03361872668627752,-0.07721857792584585,-0.15958442805865203,17.151417822227266,0.02375006675720215,0.06479745520232871,0.018500331044197127,-0.10072781276586351,0.13772847485425777,-0.0411137408608333,0.07811440294922745,0.08082104222774511,54.07407930685536,-3.8748129487656087,0.05961407190503032,6,-0.0016669929027557373,-0.019375473260879517,-0.06541670858860038,-0.13527345657348644,0.19000005722045898,3,0.1821147450933296,1.5454507623243934,1.0395829677581787,9.350795562917416,1.0395829677581787,-2.4664428890202736,1.0729169845581057,0.1821147450933296
1829,2001-06-15,1.0270830392837524,1.037500023841858,0.993749976158142,1.0020829439163208,12211200.0,0.006532686563990753,-1.1000343327992617,-1.200022888532845,66.04361919094666,72.53477566365366,0.03312832092621609,-0.033572337648383965,-0.07889793847922366,-0.16364921966570867,18.277100314836733,0.04375004768371593,0.07426134148895602,0.01981224417686467,-0.0933923575084532,0.13301684586218265,-0.03679005666579438,0.07641454501952372,0.07071355707311633,59.493416918817445,-1.576476443165106,0.05660230084265899,6,-0.013541072607040405,-0.026041537523269653,-0.07260376214981101,-0.14193952083587658,0.1766669750213623,4,0.13509127478282035,-1.280041199359121,1.0204169750213623,1.5454507623243934,1.0395829677581787,9.350795562917416,1.0395829677581787,0.13509127478282035
1830,2001-06-18,1.0325000286102295,1.0625,1.0270830392837524,1.0325000286102295,9266400.0,0.005274149332905598,-5.538126361655773,0.0,64.49520568179594,70.51980447327989,0.02403337845000264,-0.03148048245945745,-0.07969977095972935,-0.16589766013220286,19.080563692189468,0.03541696071624756,0.07726843070830047,0.019437581300735474,-0.08582318540493539,0.12469834800640645,-0.03319280205209996,0.0720679646535709,0.06192397527224536,77.49996982507935,15.082659171510812,0.05263038335283548,6,-0.018958061933517456,-0.031458526849746704,-0.07802075147628806,-0.14735651016235363,0.18166697025299072,0,0.1832126077126619,-1.1000343327992617,1.0270830392837524,-1.280041199359121,1.0204169750213623,1.5454507623243934,1.0395829677581787,0.1832126077126619
1831,2001-06-19,1.0112500190734863,1.0479170083999634,1.0079170465469358,1.0458329916000366,8184000.0,-0.020581122467711932,1.0644605573620323,-100.0,63.15790434323525,68.90290347535691,0.03841477418715944,-0.00400375667864683,-0.053261024474961394,-0.14194472420488546,19.754617831965284,0.039999961853027566,0.07476099947893089,-0.00589577853679657,-0.10358506227273745,0.09179350519914431,-0.05474042040476701,0.04294886333117387,0.07986884418408247,25.454599049447253,-42.31208119617885,0.04884464186797041,6,0.002291947603225708,-0.01020851731300354,-0.0567707419395449,-0.12610650062561046,0.2079169750213623,1,0.21796491327340162,-5.538126361655773,1.0325000286102295,-1.1000343327992617,1.0270830392837524,-1.280041199359121,1.0204169750213623,0.21796491327340162
1832,2001-06-20,1.036666989326477,1.0499999523162842,1.006250023841858,1.009166955947876,17056800.0,0.025134209912082817,-1.6249512740277157,-0.7951899842469744,58.000063462635836,66.75521045508954,0.010729605915462237,-0.0241619264761197,-0.07342272103106318,-0.164649858524341,20.450073882604375,0.04374992847442627,0.06797968975018276,0.01539619266986847,-0.07796740717726491,0.10875979251700174,-0.03128560725369822,0.06207799259343516,0.05121283611868388,62.42472477835756,-4.677212334597996,0.04668179992356665,6,-0.023125022649765015,-0.03562548756599426,-0.08218771219253562,-0.15152347087860119,0.14041602611541726,2,0.18086811090784205,1.0644605573620323,1.0112500190734863,-5.538126361655773,1.0325000286102295,-1.1000343327992617,1.0270830392837524,0.18086811090784205
1833,2001-06-21,1.125,1.1375000476837158,1.0370830297470093,1.0370830297470093,27189600.0,0.08520866544705252,-1.284360292392824,3.1969768560863856,65.62500399138455,65.29474096358808,-0.07650388570002642,-0.10446175776344413,-0.15691041116137416,-0.2500624938784064,20.745889909420196,0.10083305835723877,0.059772372204239144,0.0952292025089263,-0.0035289231570103663,0.19398732817486286,0.04585013967595808,0.14460826534189464,-0.1958330273628236,91.30431898150951,26.706983049571605,0.04937906283296829,6,-0.09166648983955383,-0.10937497019767761,-0.17822898924350739,-0.23985648155212413,0.05833303928375244,3,0.07444445292154955,-1.6249512740277157,1.036666989326477,1.0644605573620323,1.0112500190734863,-5.538126361655773,1.0325000286102295,0.07444445292154955
1834,2001-06-22,1.1004170179367063,1.1512500047683716,1.100000023841858,1.1487499475479126,18837600.0,-0.02185153961181663,-1.0847343384039452,-0.5497565427029955,55.24704371848397,62.79529970480047,-0.053131799678374225,-0.07257342502020303,-0.1283932193954177,-0.2227140156886117,21.129477097220967,0.05124998092651367,0.053393188748752984,0.0636462181806563,-0.03425650463097907,0.16154894099229178,0.014694856774838616,0.11259757958647398,-0.1670833837985991,64.94276309082582,2.006413274029498,0.048951361405817725,6,-0.06020852923393227,-0.07291701436042763,-0.15760451555252053,-0.21527349948883046,0.08208298683166526,4,0.09996211664498444,-1.284360292392824,1.125,-1.6249512740277157,1.036666989326477,1.0644605573620323,1.0112500190734863,0.09996211664498444
1835,2001-06-25,1.1433329582214355,1.1662499904632568,1.1087499856948853,1.1487499475479126,30172800.0,0.03899970609796366,1.8453323029822175,0.11207657739871596,60.27400052047241,62.16013516004821,-0.09499896573413702,-0.10495464641952035,-0.16807122071179292,-0.26258682988482174,21.896126946091556,0.06583297252655052,0.047559147453899,0.09645801186561576,-0.001648138761908724,0.19456416249314024,0.04740493655185363,0.145511087179378,-0.20128266925811777,85.67685186082015,24.309712332522537,0.04905307531376221,6,-0.06333297491073608,-0.10833296179771423,-0.18968720734119415,-0.2581894397735597,0.021667003631591575,0,0.05284292353267217,-1.0847343384039452,1.1004170179367063,-1.284360292392824,1.125,-1.6249512740277157,1.036666989326477,0.05284292353267217
1836,2001-06-26,1.1687500476837158,1.1791670322418213,1.1416670083999634,1.1458330154418943,35844000.0,0.022230697785375675,-1.4000747703482161,-4.230584714244886,67.97836489843354,62.39283332050851,-0.11193838236813747,-0.11994942374796747,-0.18902860717892733,-0.28461578539200394,22.770344425957887,0.03750002384185791,0.0412278166848743,0.1113542497158051,0.008226347342244367,0.21448215208936583,0.05979029852902484,0.16291820090258535,-0.21324777663040173,93.97573167932065,32.3355255737566,0.05156395118678034,6,-0.08229154348373413,-0.12000003457069397,-0.22395828366279602,-0.28360652923583995,0.03125,1,0.03885942188367286,1.8453323029822175,1.1433329582214355,-1.0847343384039452,1.1004170179367063,-1.284360292392824,1.125,0.03885942188367286
1837,2001-06-27,1.2541669607162476,1.2791670560836792,1.1687500476837158,1.1741670370101929,47515200.0,0.07308398677870853,-1.4311849547882463,3.490850074385376,74.40351292024057,63.91385763640319,-0.18295521199578713,-0.19059156631936647,-0.2709027428551961,-0.3657392346201418,22.959059956881834,0.11041700839996338,0.03776392228030856,0.18118781447410592,0.05877435605331516,0.3036012728948967,0.11998108526371065,0.2423945436845012,-0.28077150876785284,89.67296779314815,26.950463736202565,0.061206729210395355,6,-0.11770844459533691,-0.15416693687438965,-0.30937519669532776,-0.3690234422683717,-0.08333396911621094,2,-0.02790694358700907,-1.4000747703482161,1.1687500476837158,1.8453323029822175,1.1433329582214355,-1.0847343384039452,1.1004170179367063,-0.02790694358700907
1838,2001-06-28,1.2224999666213991,1.2916669845581057,1.1979169845581057,1.2766669988632202,18784800.0,-0.025249424587587277,1.2277138535275305,-0.6770885487447222,68.29268150851517,64.16375344946636,-0.13366443211236168,-0.14904222646162602,-0.2351148012856893,-0.32999209316665556,23.23914519899707,0.09375,0.040069591299098484,0.13839582204818757,0.004048104699051036,0.2727435393973241,0.0712219633736193,0.20556968072275583,-0.2185273542594759,63.91291557072037,-0.6587696670445098,0.06717385867456825,6,-0.07354146242141746,-0.11208298802375816,-0.27770820260047935,-0.3373564481735233,-0.07875001430511497,3,-0.037150881324784724,-1.4311849547882463,1.2541669607162476,-1.4000747703482161,1.1687500476837158,1.8453323029822175,1.1433329582214355,-0.037150881324784724
1839,2001-06-29,1.21875,1.2324999570846558,1.209583044052124,1.2320829629898071,24732000.0,-0.0030674574427702606,2.23526392406661,0.24614534778800504,67.64110740151952,64.5132980849912,-0.11160364670317446,-0.1380975735251171,-0.22780695660294492,-0.32240224394116845,23.034864147035336,0.02291691303253174,0.04303997673110804,0.12558335661888131,-0.01954758470615947,0.2707142979439221,0.05301788595636103,0.1981488272814016,-0.18025406297453483,60.13657286569046,-6.570104527014244,0.07256547066252038,6,-0.06979149580001831,-0.10833302140235901,-0.26499998569488525,-0.33360648155212413,-0.09375,4,-0.029060070331279997,1.2277138535275305,1.2224999666213991,-1.4311849547882463,1.2541669607162476,-1.4000747703482161,1.1687500476837158,-0.029060070331279997
1840,2001-07-02,1.1979169845581057,1.25,1.1533329486846924,1.2291669845581057,12924000.0,-0.017093756260015858,1.6514622407073325,2.3438151012562027,69.75067377027632,65.2458280213291,-0.07245841905721018,-0.11315557628531603,-0.20292658799118268,-0.29814416470041805,21.469134355722904,0.09666705131530762,0.04934568058336897,0.09845864176750196,-0.05357016941687509,0.25048745295187913,0.022444236175313437,0.1744730473596905,-0.1290405218287236,37.499990065891055,-28.15480245915097,0.07601440559218857,7,-0.048958480358124,-0.0875000059604647,-0.24416697025299094,-0.3127734661102298,-0.09583401679992698,0,-0.012869823191814289,2.23526392406661,1.21875,1.2277138535275305,1.2224999666213991,-1.4311849547882463,1.2541669607162476,-0.012869823191814289
1841,2001-07-03,1.1420830488204956,1.1870830059051514,1.1270829439163208,1.1620830297470093,9112800.0,-0.04660918616009646,-1.399993324305251,0.6399993896484375,61.22265610418318,65.60389387038991,0.004342537092404841,-0.05533469905268307,-0.14397332386769024,-0.23943494619572336,19.64258757438279,0.07083404064178489,0.05312303236561178,0.039562201499939054,-0.11335193968427815,0.19247634268415625,-0.03689486909216955,0.11601927209204765,-0.046471723471666726,9.113948622043097,-54.232253282568706,0.07645707059210859,7,0.022291958332061768,-0.031666070222854614,-0.18833303451538086,-0.25693953037261974,-0.08375000953674316,1,0.020065890178651458,1.6514622407073325,1.1979169845581057,2.23526392406661,1.21875,1.2277138535275305,1.2224999666213991,0.020065890178651458
1842,2001-07-05,1.1683330535888672,1.1808329820632937,1.0979169607162476,1.1037499904632568,7034400.0,0.022984322195729767,-1.1748714869986174,-3.2291562358438832,65.94782911797185,65.6397633288996,-0.0014153588667740191,-0.07686199516416692,-0.16602274767554226,-0.2622016243762231,18.15305565480708,0.08291602134704612,0.05873623545990925,0.06031220555305472,-0.09381806961390682,0.21444248072001626,-0.01675293203042605,0.1373773431365355,0.1233339309692385,36.34378539746368,-27.011386000421197,0.0770651375834808,7,0.026458919048309326,-0.057916074991226196,-0.21458303928375244,-0.2831895351409913,-0.13750004768371582,3,0.027104423689438883,-1.399993324305251,1.1420830488204956,1.6514622407073325,1.1979169845581057,2.23526392406661,1.21875,0.027104423689438883
1843,2001-07-06,1.162500023841858,1.1895829439163208,1.0795830488204956,1.1645829677581787,8332800.0,-0.004992608682166,3.2240314211621346,-0.03225216977196629,64.62649115632664,66.68192415532657,0.011506482330674528,-0.06691188050840546,-0.15610461380980345,-0.25346595395994587,16.47132855250817,0.1099998950958252,0.06726873411737366,0.04968752264976506,-0.10498721994535765,0.20436226524488776,-0.027649848647796293,0.1270248939473264,0.1252919602394107,48.65535643459775,-14.560887888559094,0.07733737129756135,7,0.023124992847442627,-0.05208304524421692,-0.1970832645893097,-0.27735650539398204,-0.1545829772949221,4,0.007168144161098455,-1.1748714869986174,1.1683330535888672,-1.399993324305251,1.1420830488204956,1.6514622407073325,1.1979169845581057,0.007168144161098455
1844,2001-07-09,1.1441669464111328,1.1620830297470093,1.1020829677581787,1.161666989326477,3348000.0,-0.015770388864283613,5.545893185764172,8.40159102615464,61.73383645958387,66.84412814856118,0.04101085232895696,-0.04525463206110425,-0.13393613127394444,-0.23247370317116256,14.312936107786514,0.0604170560836792,0.07668385558200752,0.027771097421646074,-0.12629075350030283,0.18183294834359498,-0.04925982803932838,0.10480202288262053,0.13529668025970487,37.8975783474787,-22.540619635212963,0.07703092546097448,7,0.041458070278167725,-0.03374996781349182,-0.1787501871585846,-0.25902342796325695,-0.11291694641113281,0,-0.0003644521423701308,3.2240314211621346,1.162500023841858,-1.1748714869986174,1.1683330535888672,-1.399993324305251,1.1420830488204956,-0.0003644521423701308
1845,2001-07-10,1.1416670083999634,1.1583329439163208,1.125,1.1399999856948853,7418400.0,-0.0021849416459817084,-1.1052167955368504,-0.09525820668796534,64.26623032327504,66.43166875132134,0.04833227918761307,-0.03935792996359244,-0.12824925906453166,-0.2268447375473568,12.037901453351346,0.0333329439163208,0.07699893704291427,0.02183365821838379,-0.13120806132714913,0.1748753777639167,-0.05468720155438267,0.09835451799115025,0.12980139515686062,56.44001707945632,-8.075410127031809,0.07652085977276646,7,0.04395800828933716,-0.03125002980232239,-0.16781276464462258,-0.2552735209465026,-0.07083404064178467,1,-0.014598835104574048,5.545893185764172,1.1441669464111328,3.2240314211621346,1.162500023841858,-1.1748714869986174,1.1683330535888672,-0.014598835104574048
1846,2001-07-11,1.1670830249786377,1.1775000095367432,1.1270829439163208,1.1333329677581787,8296800.0,0.02226219763877957,-1.180192487125426,20.24570938215103,64.266155766883,65.30529573428161,0.025317313777178052,-0.05768999820863874,-0.14998296136001232,-0.2496590486283694,12.834912763013296,0.05041706562042236,0.08394962306748455,0.04087467193603511,-0.10867411769933444,0.19042346157140455,-0.03389972288164955,0.11564906675371978,0.09670996438873325,79.54550873154692,14.155669126152517,0.07477439481768472,7,0.018541991710662842,-0.056666046380996704,-0.159270778298378,-0.24735653400421143,-0.11500000953674339,2,-0.05569445860259059,-1.1052167955368504,1.1416670083999634,5.545893185764172,1.1441669464111328,3.2240314211621346,1.162500023841858,-0.05569445860259059
1847,2001-07-12,1.2112499475479126,1.2208329439163208,1.1687500476837158,1.1725000143051147,18943200.0,0.03784385654146871,-1.2522398523604796,1.1481442235691377,60.444010879415565,64.43322121993722,-0.028583453641641388,-0.09311046688346747,-0.19134257481359418,-0.29048362935280103,13.906713087149392,0.053749918937683105,0.08727005093285878,0.07645824551582336,-0.07185694525209785,0.22477343628374458,0.002300650131862758,0.15061584089978397,0.045174644197583325,93.21557275358894,29.81887706798568,0.07415759538396058,7,-0.046458423137664795,-0.1008329689502716,-0.19927094876766205,-0.29152345657348633,-0.17124998569488548,3,-0.12624719495239556,-1.180192487125426,1.1670830249786377,-1.1052167955368504,1.1416670083999634,5.545893185764172,1.1441669464111328,-0.12624719495239556
1848,2001-07-13,1.2062499523162842,1.25,1.1749999523162842,1.2208329439163208,6297600.0,-0.004127963218285791,1.0571318335123505,-0.37633591543662975,63.45335602353681,63.96791551127247,-0.029201813892002493,-0.07744515276667974,-0.18387131214140817,-0.28201169915447355,15.169476958169748,0.07500004768371582,0.08591032136102017,0.06216660141944885,-0.07909511067393238,0.20342831351283008,-0.008464254627241763,0.13279745746613947,-0.12666690349578857,70.42257607481515,6.923136970157884,0.07063085604669067,7,-0.04145842790603638,-0.09583297371864319,-0.19427095353603363,-0.27578145265579224,-0.17583298683166504,4,-0.14542338101178032,-1.2522398523604796,1.2112499475479126,-1.180192487125426,1.1670830249786377,-1.1052167955368504,1.1416670083999634,-0.14542338101178032
1849,2001-07-16,1.1658329963684082,1.224166989326477,1.1566669940948486,1.2091670036315918,10584000.0,-0.033506286048149425,-1.1892122824246267,2.971544416378514,52.87846585931838,62.09322574338826,0.0032625746104950615,-0.02751092364076113,-0.1406495465526567,-0.2383225830975173,15.879165531975007,0.06749999523162842,0.07193719167522361,0.014812147617340177,-0.11545642945803913,0.1450807246927195,-0.05032214092034959,0.07994643615502994,-0.08284160852432243,32.66639709472656,-26.86995107107426,0.0651342885376897,7,-0.0010414719581604004,-0.05541601777076721,-0.15385399758815765,-0.23145800828933716,-0.15083301067352295,0,-0.13545331991235754,1.0571318335123505,1.2062499523162842,-1.2522398523604796,1.2112499475479126,-1.180192487125426,1.1670830249786377,-0.13545331991235754
1850,2001-07-17,1.2216670513153076,1.2270829677581787,1.1416670083999634,1.1416670083999634,6681600.0,0.04789198377539794,-1.1353978384387167,-1.846126125134796,56.28093775716612,61.54414592705303,-0.05458884380573248,-0.07214535086998008,-0.19262293195868008,-0.29081765129127835,17.017294324767697,0.08541595935821533,0.06319108635103565,0.06118785142898564,-0.06000058672793851,0.1823762895859098,0.0005936323505235652,0.12178207050744772,-0.1353354912281035,76.94953850391279,20.870263461969735,0.060594219078462096,7,-0.056875526905059814,-0.11125007271766663,-0.20895880460739136,-0.2612505555152893,-0.21750009059906006,1,-0.15586656864511095,-1.1892122824246267,1.1658329963684082,1.0571318335123505,1.2062499523162842,-1.2522398523604796,1.2112499475479126,-0.15586656864511095
1851,2001-07-18,1.2316670417785645,1.2583329677581787,1.2079169750213623,1.2083330154418943,17042400.0,0.008185528497711703,-3.1724546172059984,0.29167517274162125,46.74700497920591,59.4107210227457,-0.05648498234415067,-0.06828666604575773,-0.19781424564154948,-0.2974697646488136,18.025786568552306,0.050415992736816406,0.05469923962269885,0.060166990756988614,-0.042564858003334205,0.16289883951731143,0.008801066376827205,0.11153291513715002,-0.14206211289310433,77.1433534457654,24.267781907431427,0.0513659243801614,7,-0.0627090334892273,-0.12125006318092346,-0.2189587950706482,-0.27125054597854614,-0.22500002384185813,2,-0.13058242898838668,-1.1353978384387167,1.2216670513153076,-1.1892122824246267,1.1658329963684082,1.0571318335123505,1.2062499523162842,-0.13058242898838668
1852,2001-07-19,1.224166989326477,1.2416670322418213,1.1708329916000366,1.2391669750213623,7615200.0,-0.006089350609931987,6.0833685992382565,-0.6428374374169756,50.259122467237205,57.81434672395798,-0.04496001371574221,-0.04850629163376041,-0.18553382149923037,-0.2870056968824358,18.87242461756964,0.07083404064178467,0.04637308342908053,0.04329193830490108,-0.04001692888660702,0.12660080549640917,0.0016375047091470307,0.08494637190065513,-0.12781293888610823,70.7146980836139,18.44068691103093,0.041654433595754006,7,-0.04395902156829834,-0.08145850896835327,-0.21427124738693237,-0.26375049352645874,-0.20000004768371582,3,-0.1405723037665486,-3.1724546172059984,1.2316670417785645,-1.1353978384387167,1.2216670513153076,-1.1892122824246267,1.1658329963684082,-0.1405723037665486
1853,2001-07-20,1.2087500095367432,1.2337499856948853,1.193750023841858,1.225000023841858,3492000.0,-0.012593853554420775,1.370372463486569,1.0833353201567206,48.50000429152624,56.343920927507135,-0.024912341996538467,-0.027924995193374436,-0.16481259435780027,-0.2671457607236224,19.10390072903995,0.039999961853027344,0.04526086857265721,0.023687458038330167,-0.05614266911488364,0.10351758519154397,-0.016227605538276624,0.06360252161493696,-0.10591680240366186,57.50006386250658,5.963646723152891,0.03991506357660688,7,-0.01708352565765381,-0.06604152917861938,-0.1988542675971985,-0.24833351373672485,-0.19416701793670654,4,-0.1396070704052279,6.0833685992382565,1.224166989326477,-3.1724546172059984,1.2316670417785645,-1.1353978384387167,1.2216670513153076,-0.1396070704052279
1854,2001-07-23,1.2104170322418213,1.2312500476837158,1.1895829439163208,1.2308330535888672,9448800.0,0.0013791294245506514,2.9216080063727854,1.256369438433041,51.98938921588563,54.979827471130534,-0.01809655600560589,-0.02205955988862196,-0.16132871917311098,-0.26481400103091834,19.112595899075885,0.04166710376739502,0.03951505619715623,0.019854480028152377,-0.049948274993079966,0.08965723504938472,-0.015046897482463795,0.05475585753876855,-0.101363834683736,58.92894912968176,5.384985131492378,0.03490137751061615,7,-0.017709076404571533,-0.06770855188369751,-0.2005212903022766,-0.250000536441803,-0.22458404302597046,0,-0.14870913244158734,1.370372463486569,1.2087500095367432,6.0833685992382565,1.224166989326477,-3.1724546172059984,1.2316670417785645,-0.14870913244158734
1855,2001-07-24,1.2037500143051147,1.216249942779541,1.1883330345153809,1.212499976158142,10881600.0,-0.005508033809106694,2.4359493522308786,0.42858310658523197,61.63523002802532,54.68750238903524,-0.0018963689995512567,-0.011208854199844076,-0.14945518827584503,-0.2551027256409344,18.890387907090084,0.027916908264160156,0.034791873429963704,0.010166609287261874,-0.05617347221481195,0.0765066907893357,-0.023003431463775037,0.043336650038298785,-0.08872562593902567,37.61946477057996,-20.654612269710583,0.03317004075103686,7,-0.003750026226043701,-0.05479151010513306,-0.19645828008651733,-0.24333351850509644,-0.19749999046325684,1,-0.15680168337874423,2.9216080063727854,1.2104170322418213,1.370372463486569,1.2087500095367432,6.0833685992382565,1.224166989326477,-0.15680168337874423
1856,2001-07-25,1.2141669988632202,1.2166670560836792,1.1950000524520874,1.2079169750213623,9720000.0,0.008653777307839894,2.8518644103716104,-0.714291553133515,59.19739657913483,54.548989689004046,-0.005511738762897123,-0.01902423930665309,-0.15449100600907628,-0.2623423940072598,18.46933646413012,0.021667003631591797,0.033331244517962766,0.018312746286392123,-0.04755575779395449,0.08418125036673874,-0.014621505753781072,0.05124699832656532,-0.09341026732144764,61.1768111356633,0.12338324099694375,0.03293425204017327,7,-0.01416701078414917,-0.06520849466323853,-0.2068752646446228,-0.2537505030632019,-0.20333397388458252,2,-0.1729581172471233,2.4359493522308786,1.2037500143051147,2.9216080063727854,1.2104170322418213,1.370372463486569,1.2087500095367432,-0.1729581172471233
1857,2001-07-26,1.2191669940948486,1.2208329439163208,1.2058329582214355,1.2129169702529907,5863200.0,0.004118045735314713,2.130892397267943,1.0,61.40938034788078,54.32188128059783,-0.010360071217328626,-0.028228055057862855,-0.1529199079744521,-0.2645611363962572,16.83115671867352,0.014999985694885254,0.03136486089850754,0.025062739849090576,-0.03596442631022678,0.08608990600840793,-0.005450843230568214,0.055576322928749367,-0.09290721310441974,67.89086184495453,5.051497674835943,0.030513583079658728,7,-0.019167006015777588,-0.07020848989486694,-0.21187525987625122,-0.2587504982948303,-0.19291698932647705,3,-0.17429931845875601,2.8518644103716104,1.2141669988632202,2.4359493522308786,1.2037500143051147,2.9216080063727854,1.2104170322418213,-0.17429931845875601
1858,2001-07-27,1.1770830154418943,1.224166989326477,1.1687500476837158,1.212499976158142,4792800.0,-0.03451863350697004,-1.128028418207245,-5.666692097884794,56.04883759445006,54.67414480672356,0.03034229894090812,0.010834428273561292,-0.10441688608016508,-0.21953816292088302,14.687313361984405,0.05541694164276123,0.026672442955950837,-0.014750391244888528,-0.07469908406449255,0.045198301574715494,-0.04472473765469065,0.015223955164913594,-0.045540306980755396,13.332748413085582,-50.48618820992189,0.02997434640980204,7,0.022916972637176736,-0.012708008289336936,-0.1697912812232969,-0.216666519641876,-0.1375000476837156,4,-0.1299110358343979,2.130892397267943,1.2191669940948486,2.8518644103716104,1.2141669988632202,2.4359493522308786,1.2037500143051147,-0.1299110358343979
1859,2001-07-30,1.1833330392837524,1.2000000476837158,1.171666979789734,1.1870830059051514,11390400.0,0.005309756202294569,-1.0923844863787204,0.1058805314053558,57.552682075129205,54.81544973094168,0.029989419480261903,0.0018920135603883725,-0.1044593126650244,-0.22315723353512618,12.42761404637763,0.02833306789398171,0.02141279066343338,-0.006729519367218106,-0.06540938699215393,0.051950348257717716,-0.03606945317968613,0.022610414445249916,-0.046718720450732,26.315042237523954,-36.84947377288357,0.02933993381246796,7,0.030208468437194824,0.0022919774055480957,-0.15885376930236816,-0.20624950528144836,-0.1370830535888672,0,-0.14260570953537888,-1.128028418207245,1.1770830154418943,2.130892397267943,1.2191669940948486,2.8518644103716104,1.2141669988632202,-0.14260570953537888
1860,2001-07-31,1.1825000047683716,1.2074999809265137,1.1437499523162842,1.2012499570846558,8781600.0,-0.0007039730048313819,3.0800018310546875,5.000031789426837,53.068018938511514,55.51778461530897,0.027582982530356404,0.001592473009596862,-0.09719292359152232,-0.22000402374629802,11.414791653638867,0.06375002861022949,0.014991342697519672,-0.006791704893112094,-0.06544217473084024,0.051858764944616054,-0.036116939811976057,0.02253353002575187,-0.04101693997834488,48.186371809714686,-12.372922814450675,0.029325234918864053,7,0.010208487510681152,0.003125011920928955,-0.14864575862884521,-0.19187501072883606,-0.15166699886322021,1,-0.1663146002194258,-1.0923844863787204,1.1833330392837524,-1.128028418207245,1.1770830154418943,2.130892397267943,1.2191669940948486,-0.1663146002194258
1861,2001-08-01,1.1649999618530271,1.185832977294922,1.1425000429153442,1.1854170560836792,8342400.0,-0.014799190566407106,3.0785979163977837,1.0889144615541235,39.703285358273625,54.344913825424136,0.038701696291808974,0.022026745961849947,-0.07374662221877482,-0.2004699206959415,10.861011715658782,0.04333293437957786,0.01629452795606756,-0.02543759346008323,-0.08101985258715572,0.030144665666989257,-0.05322872302361947,0.0023535361034530133,0.09333300590515159,27.550826774411764,-27.68476160366853,0.027791129563536215,8,0.023125052452087624,0.020625054836273415,-0.10749997198581673,-0.14520847797393777,-0.15958297252655007,2,-0.1362660456732243,3.0800018310546875,1.1825000047683716,-1.0923844863787204,1.1833330392837524,-1.128028418207245,1.1770830154418943,-0.1362660456732243
1862,2001-08-02,1.2000000476837158,1.2000000476837158,1.162500023841858,1.1629170179367063,9076800.0,0.030042993113079675,1.0224897532749337,-1.8162736248401568,48.77253673867685,54.37519520844086,-9.720021932690948e-05,-0.011045600843475167,-0.10306368347073347,-0.23200591750434807,10.691166971940264,0.03750002384185791,0.012358596744390216,0.007979142665863082,-0.046749437578713415,0.06270772291043958,-0.019385147456425278,0.03534343278815144,0.05601626157760631,70.40792792582386,16.387280988227616,0.02736429012228828,8,-0.013125002384185791,-0.014375030994415283,-0.13239578902721405,-0.17375004291534424,-0.20000004768371582,3,-0.15763917932354687,3.0785979163977837,1.1649999618530271,3.0800018310546875,1.1825000047683716,-1.0923844863787204,1.1833330392837524,-0.15763917932354687
1863,2001-08-03,1.1708329916000366,1.2020829916000366,1.158750057220459,1.1995830535888672,3331200.0,-0.024305879103903805,1.567882309308938,-0.7752889174636295,51.02738367071597,54.268305703422016,0.025843413934564463,0.019792522232590093,-0.06846220827191996,-0.1995508030967037,10.861547569807145,0.04333293437957764,0.011343824256644819,-0.02160456180572501,-0.07550750857811583,0.032298384966665816,-0.04855603519192053,0.005346911580470515,0.08291299233436589,43.589193392497876,-12.590127444036327,0.026951473386195447,8,0.012500524520874023,0.014792025089263916,-0.052603721618652344,-0.09458297491073608,-0.21666598320007324,4,-0.12348728458196323,1.0224897532749337,1.2000000476837158,3.0785979163977837,1.1649999618530271,3.0800018310546875,1.1825000047683716,-0.12348728458196323
1864,2001-08-06,1.1437499523162842,1.1958329677581787,1.125,1.1708329916000366,6926400.0,-0.023131428203728155,-1.1935502924721417,0.9420167265821631,31.844726210951634,50.95824972374716,0.047466876392007196,0.04937415835734282,-0.03632204368049918,-0.16922063863911152,11.291754267099321,0.07083296775817871,0.008374695701038437,-0.048666751384735196,-0.10264857823329732,0.005315075463826924,-0.07565766480901615,-0.021675837960454247,0.10777111279773721,22.727220183221107,-29.551466792378875,0.026990913424281036,8,0.030833542346954346,0.02520805597305298,-0.01406221091747284,-0.06124997138977051,-0.14374995231628418,0,-0.09107496297346285,1.567882309308938,1.1708329916000366,1.0224897532749337,1.2000000476837158,3.0785979163977837,1.1649999618530271,-0.09107496297346285
1865,2001-08-07,1.125,1.1458330154418943,1.0941669940948486,1.1437499523162842,10898400.0,-0.016393401615722336,3.5091503063974794,0.6923134482743443,26.11952567212117,47.282930734078974,0.06020230816500116,0.07042201113222779,-0.012010672665772715,-0.14705013905212594,11.947178128145671,0.051666021347045676,0.006443416276446623,-0.06658335328102116,-0.12425259099581276,-0.008914115566229563,-0.09541797213841696,-0.03774873442362536,0.12146022250946054,28.57130232583829,-19.71276946903864,0.028834618857395824,8,0.03416699171066284,0.04395800828933716,0.00468774139881134,-0.032291501760482566,-0.06833302974700928,1,-0.07000001271565759,-1.1935502924721417,1.1437499523162842,1.567882309308938,1.1708329916000366,1.0224897532749337,1.2000000476837158,-0.07000001271565759
1866,2001-08-08,1.1020829677581787,1.140833020210266,1.068750023841858,1.100000023841858,9782400.0,-0.020370695326063393,-1.2322610892995183,-0.11109062472184428,24.432906147846182,43.1744336007418,0.07325138160019695,0.0929872237317857,0.01576542470515019,-0.12035370007360857,12.469687698473109,0.07208299636840798,0.001997818330129686,-0.0862503826618195,-0.155829678127692,-0.01667108719594701,-0.12104003039475586,-0.051460734928883145,0.13523966104640506,24.999776481969246,-19.60232862286961,0.0347896477329363,8,0.04437553882598877,0.0614585280418396,0.02760477364063263,-0.009374469518661277,-0.07666599750518799,2,-0.0646502703856876,3.5091503063974794,1.125,-1.1935502924721417,1.1437499523162842,1.567882309308938,1.1708329916000366,-0.0646502703856876
1867,2001-08-09,1.0583330392837524,1.100000023841858,1.0241669416427612,1.0916670560836792,19615200.0,-0.03969749080091578,2.033326180769139,-16.00331940708522,21.841013036086665,39.37356420536808,0.1025746014390454,0.13143220590687976,0.06447664737062397,-0.0729988207000597,12.589512493487042,0.07791602611541748,-0.0067182782393315765,-0.12235446572303776,-0.21203436856842206,-0.03267456287765347,-0.1671944171457298,-0.07751451430034573,0.16550378112381336,19.203493810252546,-22.785311612530883,0.04483995142269212,8,0.05750042200088501,0.08291691541671753,0.07906295359134674,0.03437545895576499,-0.07250005006790161,3,-0.04999943117441308,-1.2322610892995183,1.1020829677581787,3.5091503063974794,1.125,-1.1935502924721417,1.1437499523162842,-0.04999943117441308
1868,2001-08-10,1.0308330059051514,1.0604170560836792,1.0237499475479126,1.0283329486846924,14892000.0,-0.02598429072687014,-5.286117185424373,-0.075000178810268,19.34570417422286,35.12834443860072,0.11973926094530896,0.15295890317360072,0.09486703267155772,-0.04243296584180345,12.31465091041008,0.0366671085357666,-0.016826166131996168,-0.14108365178108206,-0.2520280954998717,-0.030139208062292422,-0.19655587364047689,-0.08561142992168724,0.1730368266259339,4.1160704574943345,-34.2539545470262,0.05547222185939487,8,0.08479195833206177,0.11020845174789429,0.12177146971225739,0.06187549233436607,0.09416699409484863,4,-0.029910767048128784,2.033326180769139,1.0583330392837524,-1.2322610892995183,1.1020829677581787,3.5091503063974794,1.125,-0.029910767048128784
1869,2001-08-13,1.0079170465469358,1.024999976158142,0.982083022594452,1.0199999809265137,18556800.0,-0.022230525436167548,2.8868903344219716,-4.833063131794863,18.3289492658905,31.268447808309496,0.1286886996430654,0.1722699714666589,0.11925772848774518,-0.016179077702573208,12.603362916229393,0.04874998331069935,-0.02971280272010346,-0.156103813648224,-0.2891476684842582,-0.023059958812189807,-0.2226257410662411,-0.08958188623020691,0.17433839978616872,15.776503866202956,-21.751225000156282,0.06652192741801706,8,0.08416596055030845,0.1122909486293795,0.14010395109653495,0.08479145169258162,0.13374996185302757,0,-0.05332783916207873,-5.286117185424373,1.0308330059051514,2.033326180769139,1.0583330392837524,-1.2322610892995183,1.1020829677581787,-0.05332783916207873
1870,2001-08-14,1.03125,1.0349999666213991,0.9895830154418944,1.0079170465469358,11563200.0,0.023149676387557383,1.9460070753348977,-1.9310668021586466,21.60406894736873,29.257423762653396,0.09123947948708677,0.1411782945282687,0.09658616518176188,-0.03542240452163925,13.117865885958036,0.04541695117950473,-0.03850310426970638,-0.12325000762939453,-0.26583535050606355,0.019335335247274488,-0.19454267906772915,-0.05195733619105991,0.12298130700969323,30.97132481509418,-3.417689613320068,0.07129267143833452,8,0.06083300709724426,0.08895799517631531,0.11677099764347076,0.061458498239517434,0.1045830249786377,1,-0.030303030303030276,2.8868903344219716,1.0079170465469358,-5.286117185424373,1.0308330059051514,2.033326180769139,1.0583330392837524,-0.030303030303030276
1871,2001-08-15,1.0708329677581787,1.0750000476837158,1.0229170322418213,1.03125,5608800.0,0.03838348388671875,1.1738788629657826,1.6964405229626214,29.205476595056382,27.08330596891779,0.04122996668060863,0.09373402931259212,0.057856100966589885,-0.0709766977779075,12.83516458225896,0.05208301544189453,-0.04822983794164726,-0.07562533617019662,-0.21802750753788547,0.06677683519749222,-0.14682642185404093,-0.00442425048635231,0.059297579433380765,75.26475760481497,43.24990934731465,0.0712010856838444,8,0.021250039339065552,0.0493750274181366,0.07718802988529205,0.021875530481338723,0.08333408832550049,2,-0.013228951602830219,1.9460070753348977,1.03125,2.8868903344219716,1.0079170465469358,-5.286117185424373,1.0308330059051514,-0.013228951602830219
1872,2001-08-16,1.0520830154418943,1.0633330345153809,1.0079170465469358,1.0349999666213991,4219200.0,-0.017509689074607038,1.7999831349176585,0.4315757455292227,31.249928474153492,24.885810947077513,0.04111503272496786,0.10427721055738348,0.07798401637668384,-0.04918431224617348,13.3595070390476,0.0629159212112429,-0.057657834701489996,-0.0857710897922519,-0.22919516325847744,0.057652983673973535,-0.15748312652536467,-0.014059053059139126,0.05732087830607013,75.33602456621324,39.26608291775779,0.07171203673311273,8,0.036874979734421,0.068124979734421,0.09593798220157645,0.040625482797623125,0.11500000953674339,3,-0.02534595160031483,1.1738788629657826,1.0708329677581787,1.9460070753348977,1.03125,2.8868903344219716,1.0079170465469358,-0.02534595160031483
1873,2001-08-17,1.0399999618530271,1.0520830154418943,1.0291670560836792,1.0520830154418943,4512000.0,-0.011484886089328294,2.793074191002331,-0.7073124777569391,28.869718462084094,24.555254530536672,0.03652916166624731,0.10863973796824866,0.09106436923333949,-0.03417803609358594,13.912185613744734,0.02291595935821511,-0.06312492536401448,-0.08941664099693325,-0.23511646452471124,0.056283182530844744,-0.16226655276082225,-0.016566729233044253,0.05157900993344566,62.33189149451921,23.994138958988096,0.07284991176388898,8,0.023958057165146096,0.08020803332328819,0.09760428965091728,0.05270853638649031,0.1287500858306887,4,-0.05208362944616263,1.7999831349176585,1.0520830154418943,1.1738788629657826,1.0708329677581787,1.9460070753348977,1.03125,-0.05208362944616263
1874,2001-08-20,1.0304169654846191,1.053333044052124,1.0104169845581057,1.0337500572204592,3045600.0,-0.009214419922990547,1.0196236830589953,0.27584846093135224,28.14365348499915,24.78015762085645,0.03167634434222544,0.10966893841316194,0.10136582701220664,-0.021631345431002202,14.68027310565816,0.04291605949401833,-0.07498808351223696,-0.08999963402748112,-0.23686508671788387,0.05686581866292162,-0.16343236037268238,-0.016566907682279863,0.04583257341497071,47.80539544750401,10.270866395423411,0.07343272634520136,8,0.031041055917739868,0.08979102969169617,0.10718728601932526,0.06229153275489829,0.21333301067352295,0,0.0917910299263145,2.793074191002331,1.0399999618530271,1.7999831349176585,1.0520830154418943,1.1738788629657826,1.0708329677581787,0.0917910299263145
1875,2001-08-21,1.0149999856948853,1.0475000143051147,1.0145829916000366,1.037500023841858,2023200.0,-0.01496188466043269,-1.8213752937570247,6.750500715307132,28.313172235284625,25.211298297238496,0.033356721551680346,0.11617663947950363,0.11732349165544842,-0.0033235325569238583,15.516335062852992,0.032917022705078125,-0.08705316476642211,-0.09597911238670354,-0.24454546577372027,0.0525872410003132,-0.1702622890802119,-0.021695935693195167,0.04806624092198519,10.558470891168932,-27.072408312065285,0.07428317669350834,8,0.026041537523269653,0.10520800948143005,0.12260426580905914,0.07770851254463218,0.32249999046325684,1,0.12479509801998656,1.0196236830589953,1.0304169654846191,2.793074191002331,1.0399999618530271,1.7999831349176585,1.0520830154418943,0.12479509801998656
1876,2001-08-22,1.0041669607162476,1.0333329439163208,0.9291669726371764,1.0149999856948853,17292000.0,-0.010672931163857369,3.3860333793449664,0.48146696053914295,19.559459382334467,24.957792335710476,0.03222892244116626,0.11644027855742256,0.12965708794479025,0.009987460406354787,16.78170550476831,0.1041659712791444,-0.09333656132820689,-0.09631213545799255,-0.24385189314965738,0.051227622233672276,-0.17008201430382508,-0.022542256612160028,0.049166083335876465,55.90086421941483,21.490076873612608,0.07376987884583242,8,-0.0020834505558013916,0.08958300948143005,0.13343729078769684,0.08854153752326988,0.3441660404205322,2,0.1311196936498249,-1.8213752937570247,1.0149999856948853,1.0196236830589953,1.0304169654846191,2.793074191002331,1.0399999618530271,0.1311196936498249
1877,2001-08-23,1.0066670179367063,1.0166670083999634,0.991249978542328,0.991249978542328,6566400.0,0.002489682809993621,-2.2972646962170016,-1.4231518366089002,22.175063504648364,25.272165594646644,0.024171173591127193,0.1024570142214416,0.1287175914481491,0.010344367764331563,18.036285596549046,0.025417029857635387,-0.09724367520693411,-0.08318707942962678,-0.22524265223994333,0.05886849338068978,-0.15421486583478505,-0.012159293024468498,0.040832996368408425,62.416443088172116,27.961817641992333,0.07102778640515829,8,-0.004583507776260154,0.07874998450279258,0.13302047550678275,0.08604148030281111,0.3370829820632937,3,0.1465231655739483,3.3860333793449664,1.0041669607162476,-1.8213752937570247,1.0149999856948853,1.0196236830589953,1.0304169654846191,0.1465231655739483
1878,2001-08-24,1.0241669416427612,1.03125,0.9979169964790344,1.006250023841858,10579200.0,0.017384024105531193,1.0779208715425888,1.1621503547196324,29.05101550266832,26.463506287621957,0.0062874173023363955,0.07685395461388778,0.11363162625149337,-0.004101291210509839,20.043122298883937,0.033333003520965576,-0.09871633673861813,-0.05804135203361516,-0.19675023642089795,0.08066753235366764,-0.12739579422725655,0.01131309016002624,-0.09499996900558483,76.51040894102762,38.896343855059065,0.06935444219364141,8,-0.022083431482315063,0.05729153752326965,0.13729128241539001,0.0685415565967562,0.2683330774307251,4,0.1395437379638904,-2.2972646962170016,1.0066670179367063,3.3860333793449664,1.0041669607162476,-1.8213752937570247,1.0149999856948853,0.1395437379638904
1879,2001-08-27,1.0145829916000366,1.0391670465469358,0.9870830178260804,1.0304169654846191,4077600.0,-0.00935780062120728,2.1249664731946702,-0.8837442946679264,30.014935208124157,27.398046983261448,0.018904366427341834,0.07710033699051166,0.12535303900822425,0.008665213988483966,22.20628083755531,0.05208402872085538,-0.0957082637751494,-0.05918779969215393,-0.1924180102419497,0.07404241085764185,-0.1258029049670517,0.007427305582743848,-0.0833743584156037,72.18272915062167,32.044070746275764,0.06661510527489789,8,-0.012499481439590454,0.06562551856040955,0.15260449051856995,0.07812550663948081,0.30833399295806907,0,0.15195115368586243,1.0779208715425888,1.0241669416427612,-2.2972646962170016,1.0066670179367063,3.3860333793449664,1.0041669607162476,0.15195115368586243
1880,2001-08-28,0.9858329892158508,1.0245829820632937,0.9854170083999634,1.011667013168335,4113600.0,-0.02833676754116088,-1.93752305082247,1.6315565593826464,29.394277542304422,27.419024866289007,0.045298033448230024,0.09524431766903607,0.1557758639431892,0.04019677794597731,24.0387364089139,0.0391659736633303,-0.08951463197912624,-0.07810445129871368,-0.20648791652812615,0.05027901393069867,-0.1422961839134198,-0.013912718684007452,-0.05030601949691782,51.51452591310206,9.070080709313345,0.06419173261470619,8,0.010417014360427856,0.09083399176597595,0.18187522888183594,0.1068755090236666,0.3858340382575989,1,0.2616234085932172,2.1249664731946702,1.0145829916000366,1.0779208715425888,1.0241669416427612,-2.2972646962170016,1.0066670179367063,0.2616234085932172
1881,2001-08-29,1.006250023841858,1.006250023841858,0.9854170083999634,0.9891669750213624,8424000.0,0.020710439647842582,1.4390277942541327,-0.6612616312470684,39.93560597509473,28.384100144171367,0.016490667306634288,0.06569242172034118,0.1379884457021454,0.023067528419705496,25.944653854415474,0.02083301544189453,-0.07980245274397402,-0.049749919772148044,-0.17127108523868118,0.0717712456943852,-0.11051050250541472,0.011010662961118522,-0.06657745104980484,38.759070988804474,-6.351518155419761,0.060760582733266615,8,-0.015000015497207642,0.07041695713996887,0.16822922229766846,0.08645847439765952,0.4170830249786377,2,0.3291924913964954,-1.93752305082247,0.9858329892158508,2.1249664731946702,1.0145829916000366,1.0779208715425888,1.0241669416427612,0.3291924913964954
1882,2001-08-30,1.0108330249786377,1.0208330154418943,0.9925000071525574,0.9925000071525574,2162400.0,0.004554535183295627,-2.09092682482758,1.0731701360055337,45.75969480882839,30.260764182698512,0.006080434303483262,0.048708155681616905,0.13532314253575684,0.02166602624016667,28.125671232924056,0.028333008289336936,-0.07216651606264013,-0.03570856750011453,-0.1379569053433627,0.06653977034313363,-0.0868327364217385,0.01541560142150955,-0.06718067323638932,47.285578680293305,-2.8861790145733437,0.051124168921624066,8,-0.019583016633987427,0.06583395600318909,0.16364622116088867,0.08187547326087974,0.388749957084656,3,0.3338830131368873,1.4390277942541327,1.006250023841858,-1.93752305082247,0.9858329892158508,2.1249664731946702,1.0145829916000366,0.3338830131368873
1883,2001-08-31,1.0262500047683716,1.032917022705078,1.0,1.0037499666213991,4898400.0,0.01525175712384308,-1.1944702731484644,1.2272959291494367,54.01452441924516,33.13530539761474,-0.012842630557459822,0.02308772069427678,0.1191948735179027,0.008787396551089177,30.20961197704985,0.0329170227050779,-0.06924312317755943,-0.013062438368797391,-0.09714024311608171,0.07101536637848693,-0.055101340742439664,0.02897646400484477,-0.07877706523393568,75.9683114210184,20.55988216398267,0.04203890237364218,8,-0.03791651129722595,0.0504169762134552,0.14822924137115479,0.06645849347114585,0.34291696548461914,4,0.3093788002498372,-2.09092682482758,1.0108330249786377,1.4390277942541327,1.006250023841858,-1.93752305082247,0.9858329892158508,0.3093788002498372
1884,2001-09-04,1.0395829677581787,1.0770829916000366,1.0270830392837524,1.0354169607162476,9609600.0,0.012991924899251384,-3.799876406873151,0.18515555461365843,51.908317130846754,35.75698816378831,-0.02764592768094487,0.0016344982692211296,0.10608339048790327,-0.0022631774325025944,31.25752592935141,0.05083298683166504,-0.06616507058138321,0.0054788738489151,-0.06277523151327769,0.07373297921110777,-0.028648178832181292,0.03960592653001149,-0.08844226394324284,59.09057806099226,0.5666050378807768,0.03412705268109634,9,-0.036457985639572144,0.028750509023666382,0.1426045298576355,0.05312553048133872,0.29541707038879417,1,0.2432870287022051,-1.1944702731484644,1.0262500047683716,-2.09092682482758,1.0108330249786377,1.4390277942541327,1.006250023841858,0.2432870287022051
1885,2001-09-05,1.0462499856948853,1.0579169988632202,1.0208330154418943,1.0437500476837158,5899200.0,0.006413165801555598,1.8709479444975277,0.6000801213265803,43.37089090196029,38.402702777080066,-0.03287066544433026,-0.011841913029635887,0.09833636958211578,-0.007217893848027401,31.824812695681317,0.037083983421325906,-0.06085410497188315,0.016083392500877425,-0.03762897493673556,0.06979575993849041,-0.010772791217929178,0.04293957621968403,-0.08755274461284335,66.36374276610964,9.54603786919344,0.026856183718806517,9,-0.014999985694885254,0.02208349108695984,0.15333327651023865,0.04645851254463218,0.2849999666213989,2,0.26443680061746155,-3.799876406873151,1.0395829677581787,-1.1944702731484644,1.0262500047683716,-2.09092682482758,1.0108330249786377,0.26443680061746155
1886,2001-09-06,1.0308330059051514,1.0416669845581057,1.0166670083999634,1.0416669845581057,5637600.0,-0.01473546475558074,3.615105301379663,-4.3336989175528995,44.16477732873045,40.84600431308918,-0.014833186647376762,-0.0021465453378224364,0.11165253830434674,0.010264901858401787,32.01853538641126,0.029582977294921875,-0.054501467320122954,0.00422891080379495,-0.03751842140740158,0.04597624301499159,-0.016644755301803427,0.025102576909393326,-0.06503261979202979,45.31998841492333,-8.777078678919018,0.0208736661055983,9,0.0004169940948486328,0.0347919762134552,0.15833374857902527,0.06687548756599426,0.31041693687438965,3,0.3306394145470921,1.8709479444975277,1.0462499856948853,-3.799876406873151,1.0395829677581787,-1.1944702731484644,1.0262500047683716,0.3306394145470921
1887,2001-09-07,1.005416989326477,1.0291670560836792,0.9649999737739564,1.0233329534530642,9345600.0,-0.02465580402749823,3.3379336744973127,1.6536827974736337,41.151490048045645,42.19050148479778,0.011607521013710542,0.020134158302569816,0.13187542960614418,0.036628625440042306,31.87148368566207,0.06583303213119496,-0.04751387027129139,-0.01854130327701564,-0.058490352227171805,0.02140774567314052,-0.038515827752093834,0.0014332211980625509,0.07166600227355957,36.05989233376633,-16.293457255330267,0.01997452447507808,9,0.01562449336051941,0.06020799279212952,0.1814580261707306,0.09229150414466858,0.36958301067352295,4,0.415664409822613,3.615105301379663,1.0308330059051514,1.8709479444975277,1.0462499856948853,-3.799876406873151,1.0395829677581787,0.415664409822613
1888,2001-09-10,1.0,1.0149999856948853,0.9875000119209291,0.9879170060157776,4471200.0,-0.005387803651603185,-3.257956448911279,-0.6744261095215832,42.0478904264649,43.52749650905786,0.014791394446469264,0.02437236246518859,0.13295015483006933,0.04340388151386976,31.71061789912379,0.027499973773956188,-0.03664522040107099,-0.022416642308235257,-0.06360901595329271,0.0187757313368222,-0.043012829130763874,-0.0018204554857066402,0.074841331243515,31.226877099573912,-20.8052808602735,0.02059618682252871,9,0.02104148268699646,0.06562498211860657,0.18625003099441528,0.10499998927116394,0.3020830154418943,0,0.3995829820632937,3.3379336744973127,1.005416989326477,3.615105301379663,1.0308330059051514,1.8709479444975277,1.0462499856948853,0.3995829820632937
1889,2001-09-17,0.9541670083999634,0.975000023841858,0.907082974910736,0.96875,13970400.0,-0.04583299160003662,4.015467298152615,-1.2069021650659286,36.278292229481735,44.292387029855334,0.05716459637099103,0.06953728105585277,0.17393966200955946,0.09004302936613895,31.37149590134367,0.09291702508926403,-0.028674310907893963,-0.0655621320009232,-0.11657952066147503,-0.014544743340371369,-0.09107082633119923,-0.040053437670647285,0.11847749569416055,31.2157908775674,-24.985894183059337,0.025508694330275923,9,0.037915974855422974,0.09729096293449402,0.2303122580051422,0.15208297967910767,0.28125,0,0.4349343020661951,-3.257956448911279,1.0,3.3379336744973127,1.005416989326477,3.615105301379663,1.0308330059051514,0.4349343020661951
1890,2001-09-18,1.0,1.0575000047683716,1.0,1.0191669464111328,26932800.0,0.048034559145881284,-4.999912926659369,1.3143356957762138,49.18825513985095,45.320459159272694,0.01514521123039958,0.0223910810308543,0.12436752030737286,0.045616895762687903,30.612880130741626,0.1033329963684082,-0.02350531157382263,-0.018166640400886447,-0.06961074781717591,0.03327746701540302,-0.04388869410903129,0.007555413307258285,0.06602204292678837,61.77294231724074,5.304634434096698,0.02572205370814475,9,-0.007917016744613647,0.026457995176315086,0.17177075147628784,0.11041697859764099,0.2670830488204956,1,0.3350000381469729,4.015467298152615,0.9541670083999634,-3.257956448911279,1.0,3.3379336744973127,1.005416989326477,0.3350000381469729
1891,2001-09-19,1.0566669702529907,1.0625,0.9854170083999634,1.0012500286102295,22840800.0,0.05666697025299072,1.298137838015542,-2.891276495173649,58.042875392670986,46.685257001921876,-0.0375687834513907,-0.03730419066535484,0.06634275193737715,-0.009479048853576533,30.936333579926938,0.07708299160003662,-0.016590708117695474,0.0392086297273635,-0.009499645759896813,0.08791690521462381,0.014854491983733453,0.06356276747099365,-0.14958399534225475,96.2468527861352,38.85665251461817,0.024354137743630145,9,-0.06458398699760437,-0.032708972692489846,0.10739552974700928,0.05375000834465027,0.27166604995727517,2,0.25985763707325105,-4.999912926659369,1.0,4.015467298152615,0.9541670083999634,-3.257956448911279,1.0,0.25985763707325105
1892,2001-09-20,1.0254169702529907,1.056249976158142,1.0049999952316284,1.0358330011367798,17414400.0,-0.029574123995300017,1.0,-0.18795751939785446,50.192558635261335,46.26059413703478,-0.004506391184099234,-0.008595047481739782,0.09499758565169891,0.023528812168829072,31.050676318206687,0.051666975021362305,-0.007434756966698597,0.009291931986808777,-0.03681612018188618,0.055399984155503845,-0.013762094097538702,0.032345958071156256,-0.11522565484046943,76.13966055153188,20.29360826762222,0.023054026084347534,9,-0.03333398699760437,-0.021875470876693726,0.12958303093910217,0.08500000834465027,0.28791606426239014,3,0.3080044330148233,1.298137838015542,1.0566669702529907,-4.999912926659369,1.0,4.015467298152615,0.9541670083999634,0.3080044330148233
1893,2001-09-21,0.9858329892158508,1.0104169845581057,0.9499999880790709,1.0095829963684082,18316800.0,-0.038602814450568124,3.7538780094877295,2.28013985533785,45.94595230638917,45.59810915653949,0.03211919519749107,0.028166944649220316,0.1316609691308639,0.06459180220798566,31.429017576780815,0.07541698217391979,-0.004371265976261585,-0.027583700418472246,-0.074148126570031,0.018980725733086623,-0.050865913494251735,-0.004301487342692867,-0.07259550011158,50.670133635542605,-2.9809911820983075,0.02328221307577941,9,-0.001041501760482788,0.0062499940395355225,0.14270871877670288,0.12458398938179016,0.2691670060157776,4,0.394759573925092,1.0,1.0254169702529907,1.298137838015542,1.0566669702529907,-4.999912926659369,1.0,0.394759573925092
1894,2001-09-24,1.125,1.1358330249786377,1.0079170465469358,1.0083329677581787,24890400.0,0.14116692412052978,-1.177314102746198,-4.912294615004304,64.96416486176044,47.997361818739506,-0.10466371586579593,-0.10914684025908072,-0.008278702478174083,-0.07233181223054119,30.747514304016736,0.15000003576278687,2.338928553258235e-05,0.10685415863990788,0.038777273745062235,0.17493104353475353,0.07281571619248495,0.1408926010873307,-0.20877726067781455,94.17056021933689,38.58651831453221,0.03403844244742283,9,-0.10354200005531311,-0.10354200005531311,0.0033332109451293945,-0.014583021402359009,0.10374999046325684,0,0.1574071248372393,3.7538780094877295,0.9858329892158508,1.0,1.0254169702529907,1.298137838015542,1.0566669702529907,0.1574071248372393
1895,2001-09-25,1.1416670083999634,1.1649999618530271,1.125,1.1420830488204956,15288000.0,0.014815118577745201,-1.3703640910439405,-0.003566049573198021,64.67931923810616,50.2767553642257,-0.11887323455434662,-0.12209772681531073,-0.025460037397297075,-0.08698169131069045,30.063512592999942,0.03999996185302712,0.0017051972536590299,0.11718781590461735,0.02957737277840833,0.20479825903082638,0.07338259434151295,0.16099303746772187,-0.21665985765151985,89.14746218639299,30.13661997806905,0.04380522156310449,9,-0.10562554001808189,-0.10562554001808189,-0.035521507263183594,-0.03125002980232239,0.08124995231628418,1,0.0821167637412854,-1.177314102746198,1.125,3.7538780094877295,0.9858329892158508,1.0,1.0254169702529907,0.0821167637412854
1896,2001-09-26,1.1358330249786377,1.1520830392837524,1.09375,1.1520830392837524,15019200.0,-0.005110056941648788,6.1794446685984665,39.05873925501432,63.513458480668966,52.76141852340607,-0.1079285045399474,-0.11161652673082711,-0.021038135727967422,-0.07907748917009583,28.19755351503484,0.05833303928375244,0.003155453908556538,0.10477052927017216,0.004687045262687928,0.2048540132776563,0.05472878726643016,0.15481227127391428,-0.19642630556391916,86.43398119431653,24.86841852082091,0.050041742003742076,9,-0.0997915565967562,-0.0997915565967562,-0.02968752384185791,-0.025416046380996704,0.155833959579468,2,0.11555397752616536,-1.3703640910439405,1.1416670083999634,-1.177314102746198,1.125,3.7538780094877295,0.9858329892158508,0.11555397752616536
1897,2001-09-27,1.1541670560836792,1.1745829582214355,1.1087499856948853,1.125,13584000.0,0.016141484445203913,-1.1351089597739035,-1.7948941789238162,63.74214086973137,55.17189079488011,-0.11504118095639604,-0.12472853683143215,-0.0420241693734873,-0.09593885295580007,26.20986690572379,0.06583297252655029,0.006878252562582121,0.11572955846786503,0.002359068202395065,0.229100048733335,0.05904431333512994,0.17241480360060002,-0.20122474212266217,90.909416629046,29.878281690344323,0.05668524513273501,9,-0.11333408951759338,-0.11333408951759338,-0.048021554946899414,-0.04375007748603821,0.18291592597961448,3,0.15090186746238166,6.1794446685984665,1.1358330249786377,-1.3703640910439405,1.1416670083999634,-1.177314102746198,1.125,0.15090186746238166
1898,2001-09-28,1.1670830249786377,1.195417046546936,1.1566669940948486,1.1583329439163208,15146400.0,0.01119072739676441,-5.414519837002102,0.2999987738636782,63.709626353500475,58.219816808659985,-0.11372318308389029,-0.13321881207836328,-0.057335545217565675,-0.10745842753458223,24.63171077148382,0.041249990463256836,0.012323930238322456,0.12149972319602975,-0.005303809793338443,0.24830325618539795,0.058097956701345765,0.18490148969071385,-0.19640945947678723,84.8885218302409,22.636535459288012,0.0634017664946841,9,-0.09437450766563416,-0.11583301424980164,-0.06250002980232239,-0.056666046380996704,0.16666698455810547,4,0.12531242971289047,-1.1351089597739035,1.1541670560836792,6.1794446685984665,1.1358330249786377,-1.3703640910439405,1.1416670083999634,0.12531242971289047
1899,2001-10-01,1.1687500476837158,1.1933330297470093,1.1575000286102295,1.1787500381469729,18062400.0,0.0014283668508576763,-1.2051058210761838,-1.1428454653206612,63.31516781487186,59.78947377255119,-0.0913578284583314,-0.12937706001164218,-0.06012503338756536,-0.10733260887978968,22.83111321980974,0.035833001136779785,0.021300050115096614,0.11545839309692374,-0.021728801259937702,0.2526455874537852,0.04686479591849313,0.18405199027535446,-0.1756021340773568,73.77026306069683,11.541092903608067,0.06859359717843069,10,-0.09604153037071228,-0.11750003695487976,-0.07666704058647156,-0.05833306908607483,0.18541693687438987,0,0.07379674355423282,-5.414519837002102,1.1670830249786377,-1.1351089597739035,1.1541670560836792,6.1794446685984665,1.1358330249786377,0.07379674355423282
1900,2001-10-02,1.243749976158142,1.25,1.164167046546936,1.1687500476837158,18933600.0,0.06417105917819188,-1.039612767072454,-7.499999999999833,70.4891416819277,61.17239224913527,-0.1432052661951868,-0.19401080504532553,-0.13719903826970237,-0.1799124012685427,21.180766523721005,0.08583295345306396,0.033375581312867775,0.1775624722242355,0.020086196973084558,0.3350387474753864,0.09882433459865991,0.25630060984981096,-0.2303751492577253,95.99998474121094,30.325234960132093,0.0787381376255755,10,-0.14374998211860657,-0.16520848870277405,-0.15291696786880493,-0.1333329975605011,0.13750004768371582,1,-0.012060290237125626,-1.2051058210761838,1.1687500476837158,-5.414519837002102,1.1670830249786377,-1.1351089597739035,1.1541670560836792,-0.012060290237125626
1901,2001-10-03,1.337499976158142,1.377500057220459,1.2416670322418213,1.255416989326477,59767200.0,0.07537688586703517,-1.479091605312168,1.0944408681623472,78.24224561272601,64.28902413552024,-0.21560273155588638,-0.27581305304940895,-0.23229887335261878,-0.27029998211721384,19.907909125865892,0.1358330249786377,0.05488288857128443,0.2547499746084214,0.058830645593805464,0.45066930362303725,0.15679031010111344,0.3527096391157294,-0.2957301284857754,85.11625286823019,15.04706106646384,0.09795966450730793,10,-0.17374995350837708,-0.19520846009254456,-0.256875216960907,-0.2270829975605011,0.054583072662353516,2,-0.08566954578274066,-1.039612767072454,1.243749976158142,-1.2051058210761838,1.1687500476837158,-5.414519837002102,1.1670830249786377,-0.08566954578274066
1902,2001-10-04,1.3483330011367798,1.3729170560836792,1.3145829439163208,1.3641669750213623,51619200.0,0.008099458072331922,2.4999624499780064,-0.19290201899030152,79.35382642718254,68.00101014894172,-0.19647442941181392,-0.27411923928335247,-0.2441418972935625,-0.2776934178821544,19.02936682939912,0.0583341121673584,0.07190829014685374,0.248708000779152,0.022996126692554686,0.4744198748657493,0.13585206373585335,0.36156393782245067,-0.25956092412768017,86.79226032965502,11.321927244474978,0.11285593704329869,10,-0.15562444925308228,-0.20604148507118225,-0.3004162609577179,-0.2379160225391388,0.01874995231628418,3,-0.04202672227921367,-1.479091605312168,1.337499976158142,-1.039612767072454,1.243749976158142,-1.2051058210761838,1.1687500476837158,-0.04202672227921367
1903,2001-10-05,1.34375,1.3574999570846558,1.2620830535888672,1.3337500095367432,26904000.0,-0.0033990128053795754,4.088914461554111,-0.6315527950310559,85.28288633847122,70.25864586857624,-0.15173864193697462,-0.25774506012717446,-0.24014596260533616,-0.269363173841783,18.17899516389902,0.09541690349578857,0.08298448616829934,0.22824999988079075,-0.019334372177901127,0.47583437193948264,0.10445781385144493,0.3520421859101367,-0.21455600576131006,84.659066894826,3.4424982901838064,0.12379218602934593,10,-0.10812497138977051,-0.20145848393440247,-0.29999974370002747,-0.233333021402359,-0.06875002384185791,4,-0.004961501720339601,2.4999624499780064,1.3483330011367798,-1.479091605312168,1.337499976158142,-1.039612767072454,1.243749976158142,-0.004961501720339601
1904,2001-10-08,1.2925000190734863,1.3849999904632568,1.2816669940948486,1.337499976158142,12609600.0,-0.03813952068949855,-2.1000205638059133,-4.5,76.23309559269265,71.54239879686364,-0.08295356957782807,-0.19665842949923862,-0.19014442276827026,-0.21476563629445589,18.612948583747137,0.1033329963684082,0.09989275889283222,0.16435416638851175,-0.09256394888173158,0.4212722816587551,0.03589510875339008,0.2928132240236334,-0.12854317601734877,58.113146639560675,-24.50693248399039,0.12845905763512167,10,-0.05312502384185791,-0.14645853638648987,-0.2507290244102478,-0.18208304047584534,-0.04791700839996338,0,0.0319148857675271,4.088914461554111,1.34375,2.4999624499780064,1.3483330011367798,-1.479091605312168,1.337499976158142,0.0319148857675271
1905,2001-10-09,1.3229169845581057,1.3520829677581787,1.2883330583572388,1.2933330535888672,11755200.0,0.023533435230757904,-2.221000198762852,-0.6574213151711235,75.05873490731666,72.82520728871337,-0.09494044653165434,-0.21637933003634835,-0.221267190898496,-0.2416108705183977,18.951683620513638,0.06374990940093994,0.12468118856850108,0.18093778192997,-0.08697205744048908,0.4488476213004291,0.04698286224474035,0.31489270161519967,-0.12359323791682897,56.68616159499136,-23.21012299565932,0.13395491968522957,10,-0.07604199647903465,-0.17687550187110923,-0.2817709743976595,-0.2125000059604647,-0.04250001907348655,1,0.023622041567815,-2.1000205638059133,1.2925000190734863,4.088914461554111,1.34375,2.4999624499780064,1.3483330011367798,0.023622041567815
1906,2001-10-10,1.3716670274734497,1.3833329677581787,1.3233330249786377,1.3233330249786377,9384000.0,0.03685041728572869,-1.4827218803566364,1.6337924309338712,81.54886803171227,74.80373252893347,-0.11926096655157425,-0.2511629690624204,-0.27050693074938836,-0.286496058778281,19.33853017017433,0.06041598320007302,0.1318337753617007,0.21264612376689906,-0.06852777558812395,0.4938200231219222,0.07205917408938745,0.3532330734444107,-0.1426350818206561,89.15286751456209,8.41864486827454,0.14058694967751156,10,-0.10083353519439697,-0.22562554478645325,-0.335208535194397,-0.2612500488758087,-0.1195840835571289,2,0.0069863867662254275,-2.221000198762852,1.3229169845581057,-2.1000205638059133,1.2925000190734863,4.088914461554111,1.34375,0.0069863867662254275
1907,2001-10-11,1.4233330488204956,1.4791669845581057,1.404582977294922,1.4170830249786377,26752800.0,0.037666591317145226,-3.773358255927131,0.12930904785981182,89.00441725696452,77.61426485154058,-0.14385882227332947,-0.2845009579490223,-0.32223357129168173,-0.3334519217041154,19.132347336723633,0.10749995708465598,0.14058454541391696,0.24341634213924412,-0.05147460072665844,0.5383072850051467,0.09597087070629273,0.3908618135721955,-0.1693462159980279,74.28002363494977,-9.833393689125131,0.1474454714329513,10,-0.10499954223632812,-0.23020806908607483,-0.3893745541572571,-0.3129160702228546,-0.1745830774307251,3,-0.021955507901609272,-1.4827218803566364,1.3716670274734497,-2.221000198762852,1.3229169845581057,-2.1000205638059133,1.2925000190734863,-0.021955507901609272
1908,2001-10-12,1.3995829820632937,1.452916979789734,1.3541669845581057,1.4375,28293600.0,-0.0166862329072478,1.8726862889591909,-6.066699727250151,80.8231335320436,79.55959437567078,-0.09349202255504352,-0.2416708257600615,-0.2974646514336097,-0.30498218848648784,18.630494459936862,0.09874999523162842,0.15138331064107646,0.19968712627887752,-0.09801038784368621,0.49738464040144126,0.05083836921759555,0.3485358833401595,-0.10506372192841118,59.704300588501624,-22.181192019897097,0.1488487570612819,10,-0.07791596651077293,-0.2064580023288729,-0.36562448740005515,-0.2891660034656527,-0.1499999761581423,4,-0.023221223054825546,-3.773358255927131,1.4233330488204956,-1.4827218803566364,1.3716670274734497,-2.221000198762852,1.3229169845581057,-0.023221223054825546
1909,2001-10-15,1.3691669702529907,1.4041670560836792,1.3604170083999634,1.4029170274734497,12297600.0,-0.021732196089911726,1.4137881139670097,0.8901031530696029,74.7731688649668,80.03559739600846,-0.03537748811735453,-0.1882200789501085,-0.2665637044687452,-0.2701817111816778,16.996117820499702,0.04375004768371582,0.16145735871249567,0.14852111637592325,-0.134552945881818,0.43159517863366437,0.006984085247052629,0.29005814750479386,-0.041411119721928014,42.35825018381074,-37.01376851950137,0.14153703112887056,10,-0.008749961853027344,-0.17604199051856995,-0.3366667330265045,-0.25874999165534973,-0.09624993801116943,0,-0.06877685201349015,1.8726862889591909,1.3995829820632937,-3.773358255927131,1.4233330488204956,-1.4827218803566364,1.3716670274734497,-0.06877685201349015
1910,2001-10-16,1.3350000381469729,1.3958330154418943,1.3125,1.381250023841858,19507200.0,-0.02495454013158427,1.2099567681206453,1.3703676231650566,70.4274279253042,79.16728431962827,0.014633331750656176,-0.13456835360787855,-0.2322720063310073,-0.231731261645149,16.97292227718553,0.08333301544189431,0.17122401490119543,0.09760418236255664,-0.16970322111602631,0.3649115858411396,-0.03604951937673473,0.231257884101848,0.1441669464111328,13.499997138982621,-62.294526461190344,0.13365370173929145,10,0.03562498092651345,-0.1418750584125521,-0.29927080869674705,-0.2245830595493319,-0.08416700363159202,1,-0.06772810853170608,1.4137881139670097,1.3691669702529907,1.8726862889591909,1.3995829820632937,-3.773358255927131,1.4233330488204956,-0.06772810853170608
1911,2001-10-17,1.3312499523162842,1.3583329916000366,1.2470829486846924,1.3379169702529907,20676000.0,-0.0028090529764283056,3.684304971000198,0.1441517837581488,68.72248461659262,77.98602411845161,0.019448874401308824,-0.11509335265053111,-0.2278739933855607,-0.2238822099830884,16.429057617630928,0.11125004291534424,0.1825692954443583,0.08012494742870335,-0.17607349475898326,0.33632338961638997,-0.047974273665140066,0.20822416852254677,0.1445836925506594,36.265744567411524,-36.062933582960774,0.12809922109384334,10,0.031875014305114746,-0.1381249725818634,-0.28145821392536163,-0.2208329737186432,-0.06499993801116943,2,-0.038184404621550705,1.2099567681206453,1.3350000381469729,1.4137881139670097,1.3691669702529907,1.8726862889591909,1.3995829820632937,-0.038184404621550705
1912,2001-10-18,1.341249942779541,1.4112499952316284,1.3333330154418943,1.3400000333786009,11808000.0,0.007511730194512012,-9.685308854902884,-0.18747653190769867,68.52843197879187,76.12441807848724,0.009318422885687294,-0.10563467939614579,-0.23822482712313464,-0.2300760079573989,16.0484944548699,0.08000004291534424,0.18409099298030096,0.07433328926563254,-0.16140504143035028,0.31007161996161536,-0.04353587608235876,0.19220245461362384,0.12543367424011254,45.74899184032066,-23.95860016581485,0.11786916534799137,10,0.02187502384185791,-0.14812496304512024,-0.29281245172023773,-0.23083296418190002,0.02583301067352295,3,-0.0664805238898537,3.684304971000198,1.3312499523162842,1.2099567681206453,1.3350000381469729,1.4137881139670097,1.3691669702529907,-0.0664805238898537
1913,2001-10-19,1.375,1.3837499618530271,1.3333330154418943,1.3433330059051514,7334400.0,0.02516313786416058,1.050848361709059,25.335431568903463,70.53946440570117,75.49179239104375,-0.021828111661537974,-0.11461057488274418,-0.2710004973798734,-0.25979827676902767,14.908666195485482,0.05041694641113281,0.17223730071782084,0.08862499594688411,-0.110885509248146,0.2881355011419142,-0.011130256650630832,0.18838024854439905,0.08289959028625504,77.91883572610634,8.364717575032913,0.09975525259751504,10,-0.011875033378601074,-0.18187502026557922,-0.3316667675971985,-0.264583021402359,0.05124998092651367,4,-0.09181820262562146,-9.685308854902884,1.341249942779541,3.684304971000198,1.3312499523162842,1.2099567681206453,1.3350000381469729,-0.09181820262562146
1914,2001-10-22,1.3020830154418943,1.3566670417785645,1.2916669845581057,1.3566670417785645,29997600.0,-0.053030534224076886,1.3816512479143108,-1.7236882721858813,55.83331366376771,73.35563447509386,0.05877164034304694,-0.029246223279485895,-0.19706323695734862,-0.18332311548086744,15.779285097613538,0.08333301544189431,0.15627987752124328,0.0068538606166836935,-0.17765574715816412,0.1913634683915315,-0.08540094327074033,0.09910866450410771,0.1473839091802982,33.50250121084878,-31.35532533151965,0.09225480388742392,10,0.06104195117950462,-0.10895803570747353,-0.2587497830390928,-0.19166603684425332,0.093333959579468,0,-0.04032001716797273,1.050848361709059,1.375,-9.685308854902884,1.341249942779541,3.684304971000198,1.3312499523162842,-0.04032001716797273
1915,2001-10-23,1.2354170083999634,1.2883330583572388,1.203333020210266,1.274999976158142,24117600.0,-0.05119950590808231,1.5660725017904187,0.7251749351364072,39.2070530110156,68.65098836168312,0.12484979142102537,0.0472246484202139,-0.12952612351586312,-0.11314442649076017,16.51518358966046,0.09874999523162842,0.1356106484942119,-0.06449964642524719,-0.23695237672125447,0.10795308387076008,-0.15072601157325072,0.021726718722756333,0.20595455718472921,15.431153798962786,-44.92820968352102,0.0862263651480036,10,0.10583299398422241,-0.020833522081375122,-0.2136465311050415,-0.1360420286655426,0.16041600704193093,1,0.030354142436832543,1.3816512479143108,1.3020830154418943,1.050848361709059,1.375,-9.685308854902884,1.341249942779541,0.030354142436832543
1916,2001-10-24,1.2670830488204956,1.2808330059051514,1.182083010673523,1.1829169988632202,12228000.0,0.025631863739308702,-1.300952185192798,-2.12631984725008,41.772126532524034,63.40295605896752,0.08581249088452658,0.02729513075223622,-0.1591963375763763,-0.1413507536713876,17.434696758024607,0.09874999523162842,0.12490241263918178,-0.03939610719680786,-0.19469413276992897,0.11590191837631325,-0.11704511998336842,0.038252905589752695,0.16000620404173138,37.090874285785624,-19.101828223381965,0.07764901278656058,10,0.05041694641113281,-0.05249956250190735,-0.2578125596046448,-0.1843750774860382,0.16124999523162842,2,-0.0128247428771473,1.5660725017904187,1.2354170083999634,1.3816512479143108,1.3020830154418943,1.050848361709059,1.375,-0.0128247428771473
1917,2001-10-25,1.328333020210266,1.3395830392837524,1.2400000095367432,1.2729170322418213,21158400.0,0.048339350326552566,1.556162954191127,0.658412602190254,48.59951351647538,59.82255383501548,0.010805973911673927,-0.021331420858422323,-0.21628719622892878,-0.19849691434509942,18.264759023676547,0.09958302974700928,0.11476431555663913,0.013145565986633079,-0.12474832227057853,0.15103945424384468,-0.05580137814197261,0.08209251011523877,0.07915573327686487,72.52056357343623,19.105432128984482,0.06894694412860576,10,-0.03166651725769021,-0.11374953389167763,-0.32031252980232217,-0.2456250488758085,0.07416701316833496,3,-0.0467375311466125,-1.300952185192798,1.2670830488204956,1.5660725017904187,1.2354170083999634,1.3816512479143108,1.3020830154418943,-0.0467375311466125
1918,2001-10-26,1.3133330345153809,1.3408329486846924,1.28125,1.3337500095367432,9748800.0,-0.011292338191299822,2.4458087155552186,-0.36843112917139176,52.02590693997166,57.295080287793795,0.013728473713473521,0.005467345755866937,-0.1963301031399758,-0.18035679054996656,18.850472186535427,0.05958294868469238,0.09501655775117479,-0.009166920185089023,-0.1282149022275212,0.10988106185734314,-0.06869091120630522,0.05035707083612717,0.07612325954666121,75.17871079680195,21.434267094808867,0.05952399102121608,10,-0.016666531562805176,-0.0987495481967926,-0.3155207931995392,-0.23062506318092346,0.16083395481109597,4,0.04092634352833202,1.556162954191127,1.328333020210266,-1.300952185192798,1.2670830488204956,1.5660725017904187,1.2354170083999634,0.04092634352833202
1919,2001-10-29,1.2549999952316284,1.3083330392837524,1.2291669845581057,1.3020830154418943,6508800.0,-0.04441602986501991,1.6573339548916632,2.3060722835289202,43.73553402046527,54.32931429836725,0.06052913646076785,0.0744082735727587,-0.13287682376940935,-0.11978970609925921,19.62202080235317,0.08416604995727517,0.06279909738679823,-0.07181245684623727,-0.17219515883985914,0.0285702451473846,-0.1220038078430481,-0.021621105849426447,0.11786643615933223,45.93197671231539,-7.133005886022282,0.05019135099681091,10,0.041666507720947266,-0.011457979679107666,-0.2665627598762512,-0.17229202389717102,0.24500000476837158,0,0.13645417238689195,2.4458087155552186,1.3133330345153809,1.556162954191127,1.328333020210266,-1.300952185192798,1.2670830488204956,0.13645417238689195
1920,2001-10-30,1.2287499904632568,1.256250023841858,1.21875,1.2504169940948486,6468000.0,-0.020916338540325485,1.250019669692223,0.460187208357283,36.246900641335216,50.720916078894206,0.07836333773933646,0.10485275348005851,-0.10245824391673297,-0.09198780965889775,19.70395895330137,0.03750002384185791,0.039943094403182444,-0.09731246232986446,-0.20049332966717248,0.005868405007443567,-0.14890289599851836,-0.045722028661210556,0.12885376727030873,29.39653418097742,-18.314424757906828,0.05159043366865399,10,0.06791651248931885,0.0577085018157959,-0.20729199051856995,-0.14604201912879944,0.2554169893264773,1,0.13563945949270728,1.6573339548916632,1.2549999952316284,2.4458087155552186,1.3133330345153809,1.556162954191127,1.328333020210266,0.13563945949270728
1921,2001-10-31,1.2229169607162476,1.2649999856948853,1.1883330345153809,1.2233330011367798,12158400.0,-0.004747124958113025,-1.2035832739433145,0.019201566935892075,28.84782621824175,46.31195988327753,0.07511212668117073,0.1071552753793159,-0.09371454500418142,-0.08476076385477782,18.56813640292402,0.0766669511795044,0.020617839969920393,-0.09741634130477905,-0.21020080860035084,0.015368125990792736,-0.15380857495256484,-0.04102410765699327,0.12064513725251458,22.677997157736257,-20.776899467129773,0.05639223364778588,10,0.05999952554702759,0.06354153156280518,-0.18687549233436607,-0.14020898938179016,0.26166605949401833,2,0.14139639916709634,1.250019669692223,1.2287499904632568,1.6573339548916632,1.2549999952316284,2.4458087155552186,1.3133330345153809,0.14139639916709634
1922,2001-11-01,1.2916669845581057,1.3037500381469729,1.2258330583572388,1.2395830154418943,11071200.0,0.056218063899933224,1.04372201515871,-125.18968481375465,39.598421261267475,42.87406620056267,-0.0015766959101495281,0.03577659162309521,-0.15809054722054316,-0.15134358172653628,17.195061332800773,0.08083307743072532,0.006156880489378791,-0.025833016633987294,-0.13850283609683944,0.08683680282886486,-0.08216792636541337,0.03050189309743878,0.03897678642703739,67.76000537810096,25.271621980245335,0.05633490973142605,11,-0.02229195833206199,0.0022915005683896705,-0.2556255161762242,-0.2089590132236483,0.14875006675720193,3,0.10580595550390526,-1.2035832739433145,1.2229169607162476,1.250019669692223,1.2287499904632568,1.6573339548916632,1.2549999952316284,0.10580595550390526
1923,2001-11-02,1.3370829820632937,1.3520829677581787,1.2541669607162476,1.306249976158142,11500800.0,0.03516076360868303,2.2191752367216404,0.5919864869813594,46.99446375623019,41.89197176639184,-0.059157935302607045,-0.010713793619952394,-0.19812506986242862,-0.19443934851162004,16.49148972094738,0.09791600704193115,-0.006293294931057902,0.0199163317680362,-0.09246556158577368,0.13229822512184608,-0.03627461490886885,0.07610727844494125,-0.15499997138977073,90.83969965798764,46.33819227041997,0.05619094667690497,11,-0.06999999284744285,-0.01916599273681663,-0.29625001549720786,-0.2543750107288363,0.11083400249481201,4,0.04892519925304861,1.04372201515871,1.2916669845581057,-1.2035832739433145,1.2229169607162476,1.250019669692223,1.2287499904632568,0.04892519925304861
1924,2001-11-05,1.3337500095367432,1.3587499856948853,1.315000057220459,1.3487499952316284,11536800.0,-0.002492719278654909,1.4999982970085253,-0.4864911887289929,49.875721481481456,43.07737937422138,-0.05683770138910904,-0.004355323288208313,-0.18902946166976253,-0.18887510775055238,15.500482383788206,0.04374992847442627,-0.020099553226034628,0.014520859718322843,-0.09746834493314926,0.12651006436979495,-0.04147374260741321,0.0705154620440589,-0.14826699972152713,85.3301118315343,35.3825267600797,0.05599460232573605,11,-0.06333351135253906,-0.015416502952575684,-0.27177074551582336,-0.25104203820228577,0.0841670036315918,0,0.1052798341411112,2.2191752367216404,1.3370829820632937,1.04372201515871,1.2916669845581057,-1.2035832739433145,1.2229169607162476,0.1052798341411112
1925,2001-11-06,1.3541669845581057,1.3541669845581057,1.3174999952316284,1.3400000333786009,9391200.0,0.015307947422961155,4.17641218098118,-0.944464312678347,52.205337448452056,44.23662503154672,-0.06552969698028122,-0.02351680641016496,-0.20283072954939096,-0.20692609675459495,14.45591977871135,0.03666698932647727,-0.0389177797818574,0.033375334739685236,-0.07969729059368613,0.1464479600730566,-0.023160977927000337,0.08991164740637081,-0.1617532957077028,97.31071286919564,43.74743684934741,0.056536312666685636,11,-0.08062547445297263,-0.03249996900558494,-0.2921877205371859,-0.2714590132236483,0.05083298683166482,1,0.10769204766093354,1.4999982970085253,1.3337500095367432,2.2191752367216404,1.3370829820632937,1.04372201515871,1.2916669845581057,0.10769204766093354
1926,2001-11-07,1.381250023841858,1.4108330011367798,1.3520829677581787,1.3629169464111328,17556000.0,0.01999977816073395,-1.9374256823810247,1.2940735941299315,53.72673325388478,44.80631611348109,-0.08349552034739705,-0.05253879211418244,-0.22249771865433066,-0.2309293943077102,13.27166107994023,0.058750033378601074,-0.04309795805162242,0.059979224205017,-0.05407806296706075,0.17403651137709475,0.002950580618978016,0.11700786779105599,-0.18218288311767572,84.00919651625242,28.240608563219567,0.057028643586038916,11,-0.08166700601577759,-0.0506250262260437,-0.29197928309440613,-0.2985420525074005,0.0770829916000364,2,0.07451001206980568,4.17641218098118,1.3541669845581057,1.4999982970085253,1.3337500095367432,2.2191752367216404,1.3370829820632937,0.07451001206980568
1927,2001-11-08,1.3920830488204956,1.4116669893264768,1.367082953453064,1.381250023841858,8263200.0,0.007842913876306312,-1.2766026089761815,0.5909005195430103,51.66259322451176,44.76594792287443,-0.0942455437165628,-0.06939072651572675,-0.22571650651532882,-0.2385884178976212,11.189024434440048,0.044584035873412864,-0.03158121195770369,0.07237474918365483,-0.03653554842722295,0.1812850467945326,0.01791960037821605,0.1268298979890936,-0.18030995647155756,87.56575431840315,33.16977375834706,0.05445514880543884,11,-0.09208303689956665,-0.061458051204681396,-0.23906227946281433,-0.24979153275489807,0.13041698932647727,3,0.06644716453385802,-1.9374256823810247,1.381250023841858,4.17641218098118,1.3541669845581057,1.4999982970085253,1.3337500095367432,0.06644716453385802
1928,2001-11-09,1.367082953453064,1.40625,1.3541669845581057,1.3937499523162842,10730400.0,-0.01795876717887923,1.0161000426842548,-2.461639192728393,56.97678435752077,46.23719796032505,-0.06796662954356014,-0.04948754477924666,-0.19379984940746753,-0.21022144613099125,9.743425521047937,0.05208301544189431,-0.02341931922710705,0.048999655246734664,-0.05578431473614742,0.15378362522961675,-0.0033923297447062684,0.1013916402381756,-0.1393183493459229,53.878710224799455,-3.029612214462979,0.052391984991441015,11,-0.06708294153213501,-0.036457955837249756,-0.19958291947841644,-0.22479143738746643,0.1900000572204592,4,0.053642756408462056,-1.2766026089761815,1.3920830488204956,-1.9374256823810247,1.381250023841858,4.17641218098118,1.3541669845581057,0.053642756408462056
1929,2001-11-12,1.274999976158142,1.384166955947876,1.269582986831665,1.3833329677581787,29145600.0,-0.06735727123385815,1.0833265601378481,4.062436577722743,54.02882394051756,48.212967215789746,0.030454286715444034,0.037080072821296106,-0.09541875146825252,-0.1153793073029381,8.1196381832076,0.11458396911621094,-0.025942386114735427,-0.03837497234344478,-0.14194975253490405,0.06519980784801449,-0.0901623624391743,0.013412417752284744,-0.0325231812334541,3.8125258518634797,-55.9323159553604,0.0517873900957296,11,0.025000035762786865,0.05562502145767212,-0.08604170382022858,-0.13270846009254456,0.2983330488204956,0,0.13562118559484282,1.0161000426842548,1.367082953453064,-1.2766026089761815,1.3920830488204956,-1.9374256823810247,1.381250023841858,0.13562118559484282
1930,2001-11-13,1.244583010673523,1.2916669845581057,1.210832953453064,1.274999976158142,24180000.0,-0.02385644396345188,1.535930528701404,0.28077287477593166,47.7040688477672,50.30810528573703,0.07079858104685743,0.06363869568187797,-0.05800041922306187,-0.08243853577698168,7.377747132582477,0.08083403110504173,-0.030689619567568105,-0.06427108645439139,-0.17169319135466998,0.0431510184458872,-0.11798213890453058,-0.010560034004252206,0.16708397865295388,16.804948958816865,-43.913290774609266,0.053711052450139275,11,0.06666696071624756,0.08604198694229126,-0.05187477171421051,-0.09854152798652649,0.26999998092651367,1,0.13927074450502896,1.0833265601378481,1.274999976158142,1.0161000426842548,1.367082953453064,-1.2766026089761815,1.3920830488204956,0.13927074450502896
1931,2001-11-14,1.2804169654846191,1.2979170083999634,1.2604169845581057,1.2604169845581057,75367200.0,0.02879193633834376,-2.750005960470223,-0.6575271598551401,44.84310133667867,50.89084751633827,0.04914709566736897,0.025087444952965665,-0.08693046332349796,-0.11517538760761736,7.466057711271956,0.05333399772644043,-0.02466229167587608,-0.025895482301712125,-0.13349176716195288,0.08170080255852863,-0.0796936247318325,0.027902660128408252,0.1272333431243895,34.647519644237235,-23.562521706155103,0.053798142430120384,11,0.030833005905151367,0.05020803213119507,-0.08395873010158539,-0.13437548279762268,0.2325000762939453,2,0.09729877786959706,1.535930528701404,1.244583010673523,1.0833265601378481,1.274999976158142,1.0161000426842548,1.367082953453064,0.09729877786959706
1932,2001-11-15,1.2520829439163208,1.2833329439163208,1.2233330011367798,1.2804169654846191,23340000.0,-0.022128745816464845,2.5122625215889465,-1.4167024294876538,43.59196228733434,50.51279179757206,0.07965187498624782,0.04890623359014756,-0.05202717759660813,-0.08428341815497431,7.145847921519678,0.059999942779541016,-0.011992940063333624,-0.049771153926849276,-0.15865374187220582,0.05911143401850727,-0.10421244789952766,0.004670140045829108,0.15163101758956898,21.108696089800564,-33.51097089686135,0.05444129397267832,11,0.05916702747344971,0.07854205369949341,-0.043645456433296204,-0.10604146122932434,0.3270840644836426,3,0.16472556592812881,-2.750005960470223,1.2804169654846191,1.535930528701404,1.244583010673523,1.0833265601378481,1.274999976158142,0.16472556592812881
1933,2001-11-16,1.2487499713897705,1.274999976158142,1.2400000095367432,1.2520829439163208,11755200.0,-0.002661942280058005,-2.360067292671622,0.11763146712217533,49.26107985591698,50.444498283620455,0.07726203824345679,0.04458163591725994,-0.04252523772532135,-0.0797963363431129,6.808333596839127,0.034999966621398926,0.005651210817186891,-0.04679162502288814,-0.15240861633614822,0.05882536629037194,-0.09960012067951807,0.006016870633741789,0.15110636995506277,21.87511820587044,-32.44544379273381,0.05280849565663001,11,0.0625,0.06875002384185791,0.006979271769523621,-0.05562499165534973,0.3554170131683352,4,0.21921927770099403,2.5122625215889465,1.2520829439163208,-2.750005960470223,1.2804169654846191,1.535930528701404,1.244583010673523,0.21921927770099403
1934,2001-11-19,1.2495830059051514,1.2679170370101929,1.2316670417785645,1.2333329916000366,9907200.0,0.0006670947222955359,-2.702395519435059,-4.875532029042526,52.6205111226272,50.49062869186214,0.07066560298737756,0.04175454368598919,-0.03748226122799814,-0.07906618064206139,7.0480163883486195,0.03624999523162842,0.013211288417162237,-0.043333590030670166,-0.15085846733356534,0.064191287272225,-0.09709602868211764,0.010428848620777309,0.14649286768184644,44.49729916195994,-12.4399601872639,0.053762438651447586,11,0.06166696548461914,0.04729199409484863,0.007812991738319397,-0.05645802617073059,0.34291696548461914,0,0.24608209563928107,-2.360067292671622,1.2487499713897705,2.5122625215889465,1.2520829439163208,-2.750005960470223,1.2804169654846191,0.24608209563928107
1935,2001-11-20,1.2729170322418213,1.3208329677581787,1.2495830059051514,1.2533329725265503,16389600.0,0.018673450444188555,-4.261407500979327,1.2051718446245827,56.024103826387645,50.745892088806904,0.03865971328546647,0.022529048193583368,-0.054762913307412564,-0.10137070592275155,7.260274922150415,0.07124996185302734,0.013296777482550759,-0.021874564886093184,-0.12644492777711736,0.08269579800493099,-0.07415974633160527,0.0304106165594189,0.11945398294249787,50.85543392807581,-9.985142594480415,0.05228518144551204,11,0.03833293914794922,0.02395796775817871,0.0038539618253707886,-0.07979205250740051,0.2754160165786743,1,0.23600594942761766,-2.702395519435059,1.2495830059051514,-2.360067292671622,1.2487499713897705,2.5122625215889465,1.2520829439163208,0.23600594942761766
1936,2001-11-21,1.2508330345153809,1.2841670513153076,1.2295830249786377,1.2808330059051514,4428000.0,-0.017349125800875442,1.977197214510036,-1.531856613283176,44.45694071803765,49.945264032531995,0.04503442751399733,0.04567499597521518,-0.026260340464769882,-0.0787810112592433,7.34119267276477,0.05458402633666992,0.010890250608996288,-0.043146061897277876,-0.14886908852462488,0.06257696473006913,-0.09600757521095127,0.009715451416395515,0.13790721943431317,28.205172095479945,-30.448164457925124,0.05286151331367346,11,0.05770844221115112,0.04604196548461914,0.031041964888572693,-0.05770805478096008,0.26458394527435325,2,0.21085944311251925,-4.261407500979327,1.2729170322418213,-2.702395519435059,1.2495830059051514,-2.360067292671622,1.2487499713897705,0.21085944311251925
1937,2001-11-23,1.2662500143051147,1.2833329439163208,1.2479170560836792,1.2566670179367063,4809600.0,0.012325369864977231,-1.6153670088208885,-0.3194335169158217,39.53212644812129,48.00696870926539,0.01105330044801267,0.026739378365219002,-0.03412790183453218,-0.09496137574515107,7.996633417969901,0.0354158878326416,0.005319735023056271,-0.02462493181228642,-0.12974486045476197,0.08049499683018912,-0.0771848961335242,0.027935032508951352,0.11893209363464674,40.18302719933112,-13.80414507917483,0.05255996432123778,11,0.031249940395355225,0.030624985694885254,0.011874958872795105,-0.07312503457069397,0.20791697502136208,4,0.1948012040961864,1.977197214510036,1.2508330345153809,-4.261407500979327,1.2729170322418213,-2.702395519435059,1.2495830059051514,0.1948012040961864
1938,2001-11-26,1.367082953453064,1.381250023841858,1.2708330154418943,1.2849999666213991,23712000.0,0.07963114551535355,-1.0000021592582475,8.565482410309775,53.82403244595463,47.9842140987584,-0.10033045823193398,-0.07363562119198042,-0.12590944987168196,-0.19547347939508208,8.507097667503277,0.11500000953674316,-0.0015725093346443675,0.07352051138877869,-0.03664423519114246,0.18368525796869983,0.018438138098818113,0.12860288467873926,0.01461217139696358,90.65909492837633,38.957937940898326,0.05508237328996053,11,-0.07104146480560303,-0.07020795345306396,-0.08895798027515411,-0.1739579737186432,0.1587500572204592,0,0.15513620033898023,-1.6153670088208885,1.2662500143051147,1.977197214510036,1.2508330345153809,-4.261407500979327,1.2729170322418213,0.15513620033898023
1939,2001-11-27,1.4262499809265137,1.4316669702529907,1.3458329439163208,1.4020830392837524,40300800.0,0.04327976391191335,3.9046725406918723,0.294420836467886,57.594317963742746,49.08313066720012,-0.15174390581038244,-0.12576315710946462,-0.17367337976183594,-0.2539124845320768,8.804919326920924,0.08583402633666992,-0.007078514095465227,0.12412503957748422,0.0007515101454929063,0.24749856900947553,0.06243827486148845,0.18581180429348,-0.2154170274734497,97.31943607933681,49.26481319771216,0.06168676471599569,11,-0.09874999523162842,-0.11937499046325684,-0.14812500774860382,-0.2331250011920929,0.01791703701019265,1,0.12474461420571892,-1.0000021592582475,1.367082953453064,-1.6153670088208885,1.2662500143051147,1.977197214510036,1.2508330345153809,0.12474461420571892
1940,2001-11-28,1.3954169750213623,1.5062500238418581,1.3833329677581787,1.4395829439163208,39796800.0,-0.021618234052575902,-2.5975381480635136,-1.8275365392868241,51.480860746181065,49.82065949047817,-0.10869554674315252,-0.08622444050822198,-0.13303801169281715,-0.2221907138332022,9.26620389204989,0.12291705608367942,-0.015035333437144027,0.08495868444442745,-0.040051216488554475,0.20996858537740937,0.022453733977936485,0.1474636349109184,-0.18016734123229972,59.93990997267807,15.754456222875739,0.06250495046649095,11,-0.030625462532043457,-0.051250457763671875,-0.11729200184345245,-0.20229199528694153,0.017500042915344016,2,0.1412359172177844,3.9046725406918723,1.4262499809265137,-1.0000021592582475,1.367082953453064,-1.6153670088208885,1.2662500143051147,0.1412359172177844
1941,2001-11-29,1.3958330154418943,1.40625,1.3720829486846924,1.3816670179367063,17083200.0,0.00029814774220127127,-1.0499737149846318,-0.3207446334728779,50.40070763615739,50.577186751458505,-0.10171447467907457,-0.0769680198039231,-0.1252715773661286,-0.2208150385338592,9.366861061253813,0.03416705131530762,-0.014652712683093538,0.0767289221286771,-0.04669663091652976,0.20015447517388396,0.015016145606073561,0.13844169865128064,-0.1689433660507198,57.25787174661993,17.79305079098721,0.061712776522603464,11,-0.027916491031646506,-0.05166649818420388,-0.11791627109050729,-0.20270803570747353,-0.02958297729492143,3,0.10925378013810816,-2.5975381480635136,1.3954169750213623,3.9046725406918723,1.4262499809265137,-1.0000021592582475,1.367082953453064,0.10925378013810816
1942,2001-11-30,1.428333044052124,1.4479169845581057,1.3937499523162842,1.3954169750213623,12595200.0,0.023283607889114766,-1.9885164820709917,2.3235969806366916,56.441709638311025,51.37503450505784,-0.11910990966779478,-0.1040385095167502,-0.14803533811900538,-0.25173531322156806,10.114426501606086,0.05416703224182151,-0.006705483267975154,0.10239564776420584,-0.029477622412125815,0.2342689179405375,0.036459012676040015,0.16833228285237167,-0.19026897968292222,66.90256990380391,28.052266903052995,0.0659366350881658,11,-0.06041651964187622,-0.08104151487350464,-0.16229130327701569,-0.23520806431770325,-0.06583309173583984,4,0.06096892885048466,-1.0499737149846318,1.3958330154418943,-2.5975381480635136,1.3954169750213623,3.9046725406918723,1.4262499809265137,0.06096892885048466
1943,2001-12-03,1.4025000333786009,1.4458329677581787,1.3770829439163208,1.4416669607162476,13718400.0,-0.018086125488097626,1.894802359141674,-1.1899029407504051,65.58040409631882,52.8150226132458,-0.07730315094590678,-0.077001226899168,-0.11128939541986904,-0.2243635914950437,11.140314688325342,0.06875002384185791,0.0003369730248603542,0.07329178452491747,-0.06291919800942547,0.2095027670592604,0.005186293257746,0.14139727579208894,-0.15370853063049283,35.32484788314553,-7.62878223809529,0.06810549126717151,12,-0.03458350896835305,-0.05520850419998147,-0.14687503874301888,-0.20937505364418008,-0.030833005905151145,0,0.05109943261479377,-1.9885164820709917,1.428333044052124,-1.0499737149846318,1.3958330154418943,-2.5975381480635136,1.3954169750213623,0.05109943261479377
1944,2001-12-04,1.4741669893264768,1.4866670370101929,1.4041670560836792,1.4166669845581057,24748800.0,0.05109943261479377,-1.0000028899270148,-1.4680754574562436,75.48565787453879,54.977417507484816,-0.12713193707722836,-0.14504568540401408,-0.17547209714777678,-0.2937667482649009,12.277519919385703,0.08416700363159202,0.013059356328629868,0.1379378914833067,-0.01294398166519728,0.2888197646318107,0.062496954909054825,0.2133788280575586,-0.21507714573461878,76.08725204913452,28.593908756084048,0.07544093657425194,12,-0.10625046491622903,-0.12687546014785744,-0.21854199469089486,-0.28104200959205605,-0.09208393096923806,1,0.03504760432239218,1.894802359141674,1.4025000333786009,-1.9885164820709917,1.428333044052124,-1.0499737149846318,1.3958330154418943,0.03504760432239218
1945,2001-12-05,1.5,1.5570830106735232,1.4970829486846924,1.5066670179367063,25096800.0,0.01752380216119609,-8.599149398762277,-0.1159481284143063,74.92898876866766,58.363200624221484,-0.13115844939904653,-0.16800687035353468,-0.19390367235295303,-0.3171228426451882,13.683491345297444,0.08291602134704634,0.024640533284208344,0.15647925138473506,-0.01121165506715971,0.32417015783662984,0.07263379815878768,0.24032470461068245,-0.23102374919814195,69.14432889380896,19.1988187890663,0.0838454532259474,12,-0.09749996662139893,-0.1272919774055481,-0.22989574074745178,-0.3068750202655792,-0.18666696548461914,2,-0.037221988042195786,-1.0000028899270148,1.4741669893264768,1.894802359141674,1.4025000333786009,-1.9885164820709917,1.428333044052124,-0.037221988042195786
1946,2001-12-06,1.484166979789734,1.5308330059051514,1.4395829439163208,1.5075000524520874,14073600.0,-0.01055534680684389,1.6071826346999458,3.499776494358801,77.1179400605078,62.53940213670887,-0.08800045729853712,-0.15185386651456345,-0.1705125206894218,-0.2992856495550358,14.20107639154587,0.09125006198883057,0.03556287185429108,0.13550038337707537,-0.043031294277947385,0.31403206103209813,0.046234544549563994,0.22476622220458675,-0.19790432339557618,59.4911089771185,5.654298192950307,0.08926583882751138,12,-0.07020896673202537,-0.1114589571952822,-0.1926044821739199,-0.29104200005531333,-0.15374994277954124,3,-0.04800670195689294,-8.599149398762277,1.5,-1.0000028899270148,1.4741669893264768,1.894802359141674,1.4025000333786009,-0.04800670195689294
1947,2001-12-07,1.484583020210266,1.507917046546936,1.4541670083999634,1.4583330154418943,7536000.0,0.00028031914615889164,-2.108554094348443,-1.1250127725665813,77.74512215611624,65.1973009933935,-0.060557236512587265,-0.15281987995182944,-0.16380081398123236,-0.29837997090329194,14.737118810077291,0.053750038146972656,0.0443357048529478,0.13129142522811876,-0.05652701080037459,0.3191098612566121,0.03738220721387209,0.22520064324236544,-0.18207114255934598,59.722242458359354,1.7663810528482102,0.09390921801424669,12,-0.033125042915344016,-0.10062503814697243,-0.19989553093910195,-0.2914580404758451,-0.12625002861022927,4,-0.0797078913421313,1.6071826346999458,1.484166979789734,-8.599149398762277,1.5,-1.0000028899270148,1.4741669893264768,-0.0797078913421313
1948,2001-12-10,1.4404170513153076,1.484583020210266,1.4208329916000366,1.4583330154418943,10956000.0,-0.029749746759667905,-1.2335482900913768,-0.682512795128079,70.37379723437087,66.6172431345744,-0.005470111071886219,-0.10843787579528685,-0.11328973565583955,-0.2530558518700392,15.323950224130956,0.06375002861022927,0.06086097499605403,0.08345875144004822,-0.10831503657743191,0.27523253945752835,-0.012428142568691847,0.17934564544878828,-0.12263090568303148,23.70582934191485,-34.467291062913034,0.09588689400874006,12,0.02416592836380005,-0.05645906925201416,-0.15875029563903809,-0.24729207158088684,-0.0679171085357666,0,-0.05409343004366263,-2.108554094348443,1.484583020210266,1.6071826346999458,1.484166979789734,-8.599149398762277,1.5,-0.05409343004366263
1949,2001-12-11,1.4479169845581057,1.4900000095367432,1.4229170083999634,1.4441670179367063,6211200.0,0.005206778992201899,-1.9008874328883711,-0.209308669904878,69.33709851974328,68.60126955385908,-0.010698416936592015,-0.10784853275966122,-0.11428032852386116,-0.2586969219131412,16.248312198203507,0.06708300113677979,0.08009699207621179,0.08231283426284808,-0.10949459839772291,0.27412026692341906,-0.013590882067437526,0.17821655059313368,-0.11577302702335479,19.878157186503802,-37.60043875866451,0.09590371633028552,12,0.016665995121001975,-0.06395900249481223,-0.15541699528694175,-0.2547920048236849,-0.08749997615814231,1,-0.0526618293022697,-1.2335482900913768,1.4404170513153076,-2.108554094348443,1.484583020210266,1.6071826346999458,1.484166979789734,-0.0526618293022697
1950,2001-12-12,1.417917013168335,1.4774999618530271,1.359166979789734,1.4537500143051147,7771200.0,-0.020719400151885448,1.8400064659457849,-9.555552023395887,68.1449742014462,70.57285472778007,0.025511649864207175,-0.0676662780675592,-0.08040325232698864,-0.22788517480655357,16.26366133160329,0.11833298206329301,0.08588024488661383,0.04364616274833688,-0.14065406078799736,0.22794638628467112,-0.04850394901983024,0.135796274516504,-0.07227671244525768,34.223448114946805,-25.844430285463346,0.09215011176816709,12,0.04020798206329368,-0.033959031105041504,-0.12354201078414917,-0.22479203343391418,-0.06479203701019287,2,-0.025272251110821542,-1.9008874328883711,1.4479169845581057,-1.2335482900913768,1.4404170513153076,-2.108554094348443,1.484583020210266,-0.025272251110821542
1951,2001-12-13,1.4049999713897705,1.4275000095367432,1.390416979789734,1.4133330583572388,6100800.0,-0.009109871493608312,1.022692914153799,0.23255342011850066,65.15022020112667,71.54046701253736,0.044550760016116575,-0.047365699071895584,-0.06670157049610959,-0.21438289930650933,16.366011123132107,0.037083029747009055,0.08482311626387617,0.024499970674514815,-0.1547974298813457,0.20379737123037533,-0.06514872960341545,0.11414867095244507,-0.046673108069666513,30.81208136521212,-30.458665734938588,0.0896487002779303,12,0.05312502384185813,-0.02104198932647705,-0.1073957085609436,-0.21187499165534973,-0.04874992370605469,3,-0.0652433727694075,1.8400064659457849,1.417917013168335,-1.9008874328883711,1.4479169845581057,-1.2335482900913768,1.4404170513153076,-0.0652433727694075
1952,2001-12-14,1.4583330154418943,1.4658329486846924,1.3875000476837158,1.3875000476837158,7346400.0,0.03795946273178141,-1.2117639138995944,-8.500207430296241,61.11682835178195,71.04451415203326,-0.004558657525014276,-0.0890187856915754,-0.1189632964907601,-0.26669488472654046,16.227793999965133,0.07833290100097656,0.09122397408971716,0.06752051115035984,-0.10424492429990617,0.23928594660062585,-0.018362206574773055,0.15340322887549274,-0.0991660356521602,75.79587191698984,17.48897211489905,0.08588271772513295,12,-0.0002080202102656692,-0.07437503337860085,-0.14322900772094704,-0.26520803570747353,-0.026458024978637473,4,-0.08771383290183632,1.022692914153799,1.4049999713897705,1.8400064659457849,1.417917013168335,-1.9008874328883711,1.4479169845581057,-0.08771383290183632
1953,2001-12-17,1.5225000381469729,1.5266669988632202,1.4716670513153076,1.4720829725265503,11853600.0,0.044000253731919514,-1.14638514841582,0.7117740116797711,61.584832868737074,69.49997804027753,-0.0557793878757149,-0.13873880739446087,-0.18114354004168898,-0.3292111894947778,16.30056852278055,0.0683339834213259,0.10054236041962783,0.11800003051757835,-0.049680035296507,0.2856800963316637,0.034159997610535564,0.20184006342462113,-0.15145809650421138,97.51226254223936,42.316800643755116,0.0838400329070427,12,-0.06437504291534424,-0.13854205608367942,-0.2071875333786013,-0.3293750584125521,-0.13875007629394576,0,-0.1078272856707072,-1.2117639138995944,1.4583330154418943,1.022692914153799,1.4049999713897705,1.8400064659457849,1.417917013168335,-0.1078272856707072
1954,2001-12-18,1.5570830106735232,1.5679169893264768,1.523332953453064,1.5345829725265503,14988000.0,0.022714595507426827,1.0188389994278229,0.4462782169111152,69.28433881661556,68.87279471227173,-0.0864555550728876,-0.15716120189032523,-0.21164472032815174,-0.36195220497127845,16.419170656538995,0.04541695117950395,0.1054738418760921,0.1372080028057101,-0.027017999358402545,0.30143400496982276,0.05509500172365378,0.21932100388776643,-0.17487860488891593,94.81007034347142,38.55351941023857,0.08211300108205632,12,-0.0935410261154177,-0.16770803928375266,-0.2417705059051516,-0.3639580309391024,-0.11583304405212402,1,-0.11854414095375676,-1.14638514841582,1.5225000381469729,-1.2117639138995944,1.4583330154418943,1.022692914153799,1.4049999713897705,-0.11854414095375676
1955,2001-12-19,1.5733330249786377,1.5958329439163208,1.5229170322418213,1.5583330392837524,16245600.0,0.01043619010272634,1.4305375361354222,0.6666649006061054,70.40239208907141,68.12662271544546,-0.10192817715334268,-0.15784355042883247,-0.2245205378268429,-0.37614061600720095,17.431135449094743,0.07291591167449951,0.10938317948149079,0.13843721747398385,-0.02413978094326996,0.30101421589123767,0.057148718265356946,0.21972571668261076,-0.1762716125106809,89.20001625064444,31.70403288730165,0.08128849920862695,12,-0.09583306312561035,-0.1700000762939453,-0.2580205202102661,-0.3802080452442169,-0.16770803928375244,2,-0.13532800316167348,1.0188389994278229,1.5570830106735232,-1.14638514841582,1.5225000381469729,-1.2117639138995944,1.4583330154418943,-0.13532800316167348
1956,2001-12-20,1.5145829916000366,1.5833330154418943,1.5070830583572388,1.5770829916000366,15057600.0,-0.037341130228547015,1.0333308961671914,-4.166670640313441,59.34962753561497,66.08267886872311,-0.04292380030673537,-0.08255346017171372,-0.16458101957097115,-0.3158160076755441,18.171795529485955,0.07624995708465554,0.10049964875945827,0.06649968624114999,-0.07457985301441417,0.20757922549671415,-0.004040083386632087,0.13703945586893207,-0.09764442598724354,60.999941062803586,4.49993045600435,0.07053976962778205,12,-0.03708302974700928,-0.10500001907348633,-0.19364550709724426,-0.32145801186561584,-0.11770796775817871,3,-0.10660229009393996,1.4305375361354222,1.5733330249786377,1.0188389994278229,1.5570830106735232,-1.14638514841582,1.5225000381469729,-0.10660229009393996
1957,2001-12-21,1.5129170417785645,1.5333329439163208,1.4874999523162842,1.5166670083999634,27168000.0,-0.001099939607609235,1.4719913844373362,0.05999946594238281,62.631184336237766,65.22238854670832,-0.04114258101375845,-0.06478171706482061,-0.1633860238729703,-0.3126490205895185,18.847297268711365,0.04583299160003662,0.08988564397471466,0.05250038504600529,-0.06233511231227018,0.16733588240428077,-0.004917363633132332,0.10991813372514292,-0.07808903833541869,33.2216759362468,-24.884599631005358,0.05741774867913768,12,-0.03541707992553711,-0.10333406925201416,-0.1919795572757721,-0.3197920620441437,-0.10041701793670632,4,-0.10355293103888441,1.0333308961671914,1.5145829916000366,1.4305375361354222,1.5733330249786377,1.0188389994278229,1.5570830106735232,-0.10355293103888441
1958,2001-12-24,1.5791670083999634,1.5816669464111328,1.5199999809265137,1.5199999809265137,5330400.0,0.04378955672514362,-1.08450443153634,-15.778014432399784,62.16223978614,64.4251820207524,-0.09570553453026709,-0.12050664811889789,-0.2285811714930932,-0.37632550964965183,20.196889347698445,0.06874990463256836,0.08095078978749859,0.10814614892005925,-0.009533740646029853,0.22582603848614835,0.0493062041370147,0.1669860937031038,-0.12823851090950011,84.61601099516596,27.595162081683867,0.058839944783044586,12,-0.10166704654693604,-0.16645902395248413,-0.258229523897171,-0.3860420286655426,-0.1391669511795044,0,-0.09327197006600663,1.4719913844373362,1.5129170417785645,1.0333308961671914,1.5145829916000366,1.4305375361354222,1.5733330249786377,-0.09327197006600663
1959,2001-12-26,1.6041669845581057,1.6141669750213623,1.5812499523162842,1.5854170322418213,19771200.0,0.015831116041027604,-1.4307256225847058,0.3168986700354037,62.089078468829655,63.75230471712833,-0.10751718195603299,-0.13860020908283732,-0.2512335296711037,-0.3986803032124919,21.14316218434374,0.034999966621398926,0.07223682083047955,0.12425027489662188,-0.005463076270438405,0.25396362606368217,0.05939359931309163,0.18910695048015214,-0.13874804242505667,92.10529287757885,35.105331555467984,0.06485667558353019,12,-0.10333347320556663,-0.1822919845581057,-0.28979200124740623,-0.4110420048236849,-0.13354194164276145,2,-0.13740279212004614,-1.08450443153634,1.5791670083999634,1.4719913844373362,1.5129170417785645,1.0333308961671914,1.5145829916000366,-0.13740279212004614
1960,2001-12-27,1.5924999713897705,1.6129169464111328,1.5695830583572388,1.6083329916000366,11296800.0,-0.0072729418325169215,2.466582110688861,-0.8444298920437828,62.69532357769005,63.479538425635376,-0.07652910185961015,-0.11743198534042332,-0.23620459657638415,-0.3843957949591168,21.326529100782878,0.04333388805389404,0.06953978579817299,0.10272911190986633,-0.029867688306706164,0.23532591212643883,0.036430711801580085,0.16902751201815258,-0.10923126531012395,82.89451889775637,25.126976526864865,0.06629840010828619,12,-0.09166646003723145,-0.1706249713897705,-0.28843748569488525,-0.39937499165534973,-0.10187494754791238,3,-0.09497645681988676,-1.4307256225847058,1.6041669845581057,-1.08450443153634,1.5791670083999634,1.4719913844373362,1.5129170417785645,-0.09497645681988676
1961,2001-12-28,1.5483330488204956,1.605417013168335,1.5333329439163208,1.592082977294922,15828000.0,-0.02773433178195317,1.047319407694821,2.76320802306935,56.77592296663014,62.99721560506295,-0.011054747663976627,-0.064564612743224,-0.18899876710262586,-0.33756220668994397,21.47949555822375,0.07208406925201416,0.06662327559708348,0.05093718767166133,-0.07634739009367908,0.17822176543700174,-0.012705101211008873,0.11457947655433154,-0.04935655046784326,48.02599382623099,-9.102092715422174,0.06364228888267022,12,-0.0054160356521606445,-0.1264580488204956,-0.24427056312561035,-0.35520806908607483,-0.0964580774307251,4,-0.09216884134477654,2.466582110688861,1.5924999713897705,-1.4307256225847058,1.6041669845581057,-1.08450443153634,1.5791670083999634,-0.09216884134477654
1962,2001-12-31,1.515416979789734,1.5541670322418213,1.4954169988632202,1.5520830154418943,15422400.0,-0.02125903664966433,1.8775007955252072,0.8380821850621516,58.16697444780482,62.6174535582927,0.03443101625066469,-0.026129600392078567,-0.15368600199163573,-0.3027026563538022,21.048626214173172,0.058750033378601074,0.06616239502665366,0.013666921854019298,-0.10956361534639503,0.13689745905443362,-0.047948346746187864,0.07528219045422646,0.0987499952316282,16.842092582721413,-42.67487031782353,0.06161526860020715,12,0.03541648387908913,-0.08437496423721336,-0.21270874142646812,-0.32229200005531333,-0.09041702747344993,0,-0.07822398556226029,1.047319407694821,1.5483330488204956,2.466582110688861,1.5924999713897705,-1.4307256225847058,1.6041669845581057,-0.07822398556226029
1963,2002-01-02,1.4741669893264768,1.5349999666213991,1.4458329677581787,1.5229170322418213,17193600.0,-0.027220224541090188,1.445748721109491,1.3295695061724604,52.662726043494814,60.77060769461262,0.076107473345433,0.021886944637614647,-0.11155726094178742,-0.2592636059390181,20.604739318071708,0.08916699886322044,0.06815810707201697,-0.031166416406631647,-0.14613628508114007,0.08380345226787678,-0.08865135074388597,0.026318517930622676,0.1376249861717227,16.832024633025572,-45.72858491730918,0.05748493433725425,1,0.05583298206329368,-0.03166699409484841,-0.17697951197624184,-0.28104200959205605,-0.01791703701019265,2,-0.041831736791768326,1.8775007955252072,1.515416979789734,1.047319407694821,1.5483330488204956,2.466582110688861,1.5924999713897705,-0.041831736791768326
1964,2002-01-03,1.5258330106735232,1.5595829486846924,1.4900000095367432,1.490833044052124,10766400.0,0.03504760432239218,-2.7954983630115384,-0.7179474012397769,60.48579133661537,59.66876316656195,0.021839083087838107,-0.02709932202180787,-0.15937535809172476,-0.3079854692558073,19.851638174699055,0.08541595935821555,0.07106878874049083,0.01791630387306231,-0.09642506428424213,0.13225767203036676,-0.0392543802055898,0.07508698795171442,0.07932060451507561,47.88014001121587,-17.510424469192174,0.05717068407865218,1,0.0041669607162473365,-0.04583305120468162,-0.2293747663497927,-0.3327080309391024,-0.09770798683166504,3,-0.056253176365070545,1.445748721109491,1.4741669893264768,1.8775007955252072,1.515416979789734,1.047319407694821,1.5483330488204956,-0.056253176365070545
1965,2002-01-04,1.4441670179367063,1.584583044052124,1.3854169845581057,1.5791670083999634,49113600.0,-0.053522234848470296,1.7314440607915427,-3.8571462631257885,53.35718891103917,59.0029366527202,0.09304022840819282,0.05288054830687039,-0.07258189779218127,-0.22352092930150724,18.381244720642837,0.19916605949401833,0.06709915561477331,-0.06095803976058978,-0.17878640533103085,0.056870325809851296,-0.1198722225458102,-0.0020438569753693514,0.15461377135467558,26.70455715380255,-41.281190650066875,0.05891418278522052,1,0.055624961853027566,0.042499959468841775,-0.12697952985763528,-0.25104203820228554,-0.02229201793670632,4,0.01832061295544518,-2.7954983630115384,1.5258330106735232,1.445748721109491,1.4741669893264768,1.8775007955252072,1.515416979789734,0.01832061295544518
1966,2002-01-07,1.4129170179367063,1.4683330059051514,1.4066669940948486,1.439167022705078,14904000.0,-0.021638771424545622,-2.182757591698774,0.1944444935017684,45.95401658719707,57.14991801393789,0.12108577953214783,0.08276225452931829,-0.03748268799867294,-0.18925976824335522,17.67364075006941,0.061666011810302734,0.05517008892272024,-0.08864554166793837,-0.21325524091488202,0.035964157579005285,-0.1509503912914103,-0.02634069204446643,0.17306194307067901,13.807590233227742,-50.99299588703076,0.06230484962347184,1,0.08687496185302757,0.07374995946884177,-0.05843800306320168,-0.20625051856040932,0.026458024978637917,0,0.05499828009618679,1.7314440607915427,1.4441670179367063,-2.7954983630115384,1.5258330106735232,1.445748721109491,1.4741669893264768,0.05499828009618679
1967,2002-01-08,1.3662500381469729,1.4229170083999634,1.34375,1.4145829677581787,21057600.0,-0.03302881853449657,1.4358700675631066,1.8412541269113134,35.63212846897633,54.20212786758638,0.1617722301163813,0.12660034250786345,0.010596017824690218,-0.13912386209000727,17.159769428035656,0.07916700839996338,0.03879875151925938,-0.12939587235450722,-0.2678664889742177,0.009074744265203272,-0.19863118066436258,-0.060160564044651865,0.21833300590515115,9.342587615220753,-49.200207266390706,0.06923530830985525,1,0.11270844936370827,0.11270844936370827,-0.010208517313003762,-0.1381250321865084,0.059999942779540794,1,0.06267149559163387,-2.182757591698774,1.4129170179367063,1.7314440607915427,1.4441670179367063,-2.7954983630115384,1.5258330106735232,0.06267149559163387
1968,2002-01-09,1.3624999523162842,1.4225000143051147,1.3504170179367063,1.3537499904632568,17779200.0,-0.002744801995229862,-8.351768508637381,-0.18103520567473927,31.031647292141145,50.75130218128765,0.1470163174068293,0.1309264421480567,0.01622692845196627,-0.13145234211345835,17.094441801230538,0.07208299636840843,0.031394326968575026,-0.12925010323524466,-0.27824752179054446,0.019747315320055137,-0.20374881251289456,-0.05475139395759476,0.2028164482116699,7.7854566801996175,-44.26254612081839,0.07449870927764993,1,0.11583352088928223,0.11645853519439697,-0.004895925521850586,-0.1343749463558197,0.04250001907348633,2,0.04587156123840486,1.4358700675631066,1.3662500381469729,-2.182757591698774,1.4129170179367063,1.7314440607915427,1.4441670179367063,0.04587156123840486
1969,2002-01-10,1.3716670274734497,1.3854169845581057,1.3129169940948486,1.3570829629898071,24333600.0,0.006728128791183563,2.4454912669321547,1.666757493188011,30.06591445614393,47.12581227889364,0.11331735476853244,0.12200950689902568,0.010966514756462153,-0.1362389633247858,17.103475905278323,0.07249999046325706,0.022171243741416324,-0.11627053022384648,-0.27365640447703754,0.04111534402934458,-0.1949634673504419,-0.03757759309725106,0.1759240610122681,21.625828250471717,-24.660116726306864,0.07869293712659553,1,0.08749997615814209,0.09187495708465576,-0.014063000679016113,-0.14354202151298523,-0.03229200839996338,3,0.06166432752898676,-8.351768508637381,1.3624999523162842,1.4358700675631066,1.3662500381469729,-2.182757591698774,1.4129170179367063,0.06166432752898676
1970,2002-01-11,1.3820830583572388,1.4049999713897705,1.3562500476837158,1.3741669654846191,20239200.0,0.007593702170544114,-1.2285715842736122,0.5427905836194212,35.51907200323525,44.76393994962754,0.07813113085247969,0.11464937159035982,0.005504973002271818,-0.1425420610555761,17.888837892136753,0.04874992370605469,0.007511524941616221,-0.10406280159950265,-0.2655669703429149,0.05744136714390957,-0.18481488597120888,-0.02331071722779643,0.14204062068939205,44.5038213609629,0.07583047759534622,0.08075208437170615,1,0.06666696071624756,0.0814589262008667,-0.024479031562805176,-0.1539580523967743,-0.05083310604095459,4,0.033313457687083936,2.4454912669321547,1.3716670274734497,-8.351768508637381,1.3624999523162842,1.4358700675631066,1.3662500381469729,0.033313457687083936
1971,2002-01-14,1.3133330345153809,1.3941669464111328,1.3020830154418943,1.3770829439163208,32097600.0,-0.04974377149487319,-1.1352808572569764,-8.053203825013176,30.976858612425787,41.74281596791876,0.12297270268112936,0.18570079902040604,0.07870080027589821,-0.07066915391881778,18.904436327152744,0.0920839309692385,-0.012356042370643916,-0.16822947859764104,-0.34400239401142096,0.007543436816138893,-0.2561159363045309,-0.08034302089075118,0.18966997603607183,9.310309787900868,-35.025972955413785,0.08788645770688994,1,0.12999999523162842,0.14479196071624756,0.07427099347114563,-0.030833005905151367,-0.03333306312561035,0,0.08264618541683988,-1.2285715842736122,1.3820830583572388,2.4454912669321547,1.3716670274734497,-8.351768508637381,1.3624999523162842,0.08264618541683988
1972,2002-01-15,1.3304170370101929,1.342082977294922,1.2954169511795044,1.2954169511795044,14769600.0,0.013008126686705923,-1.6666235243629257,-0.549021734455554,23.838714368819154,38.54014800406591,0.0859223945654457,0.16711011715420376,0.06413642380623985,-0.08419984307247885,19.562778021062837,0.0466660261154177,-0.03326095126304196,-0.14474967718124399,-0.3329510139539589,0.043451659591470904,-0.23885034556760143,-0.05064900879488654,0.14847557412811274,27.54110970404765,-11.216740972656844,0.09410066838635747,1,0.10958296060562134,0.12437492609024048,0.06291598081588745,-0.0050005316734313965,-0.029792070388793723,1,0.0818976327528167,-1.1352808572569764,1.3133330345153809,-1.2285715842736122,1.3820830583572388,2.4454912669321547,1.3716670274734497,0.0818976327528167
1973,2002-01-16,1.3583329916000366,1.363332986831665,1.3220829963684082,1.3250000476837158,10514400.0,0.020982860120747127,-1.1063620619862002,0.9523674906846683,24.30300400668807,34.51983830074065,0.044530277673937135,0.13308806631281533,0.03765231295911864,-0.10817114855457088,19.5173067829559,0.041249990463256836,-0.04927456848499645,-0.10862537026405339,-0.3023728533682286,0.08512211284012183,-0.2054991118161409,-0.011751628711965889,0.09487302714403678,57.414041244537664,24.354858488459882,0.0968737415520876,1,0.08166700601577759,0.09645897150039673,0.059374988079071045,-0.032916486263275146,-0.09020793437957764,2,0.05000025012016729,-1.6666235243629257,1.3304170370101929,-1.1352808572569764,1.3133330345153809,-1.2285715842736122,1.3820830583572388,0.05000025012016729
1974,2002-01-17,1.372499942779541,1.381250023841858,1.3562500476837158,1.3645830154418943,14076000.0,0.010429659933987478,-1.033935291151026,0.23751059484938994,27.122988601496715,31.604927155235934,0.007069087431503807,0.11002460289314175,0.02521879635434754,-0.11811801051128112,18.989824270951022,0.02499997615814209,-0.06468848954985962,-0.0852292656898499,-0.2784851960320198,0.10802666465232003,-0.18185723086093475,0.011398699481234953,0.0586156065054928,70.34209447059501,41.78622303356457,0.0966279651710849,1,0.009375035762786865,0.08229202032089233,0.051770538091659546,-0.039583444595336914,-0.1268749237060547,3,0.023679438954592236,-1.1063620619862002,1.3583329916000366,-1.6666235243629257,1.3304170370101929,-1.1352808572569764,1.3133330345153809,0.023679438954592236
1975,2002-01-18,1.3604170083999634,1.3799999952316284,1.3520829677581787,1.3745830059051514,7929600.0,-0.00880359554340504,1.2333643277781752,-1.7893302415225663,29.06219151561008,29.728057702837383,0.00673053693199388,0.11103116447771466,0.03827229939151566,-0.10159624019443303,18.202217059262182,0.027917027473449707,-0.07550637106545954,-0.08666639924049369,-0.2765367537869279,0.10320395530594051,-0.18160157651371067,0.0082687780327233,0.051700737150296217,65.82284593330316,38.088616398548524,0.09493517727321707,1,-0.0012500286102294922,0.09437495470046997,0.06385347247123718,-0.003542006015777588,-0.28916704654693626,4,-0.015467308330131324,-1.033935291151026,1.372499942779541,-1.1063620619862002,1.3583329916000366,-1.6666235243629257,1.3304170370101929,-0.015467308330131324
1976,2002-01-22,1.353124976158142,1.368749976158142,1.2999999523162842,1.337499976158142,7659200.0,-0.005360144864990812,1.9333343505859375,-1.1029932762784749,30.822173300328927,29.193618239654338,0.005195486036525976,0.1113140976642395,0.045597076378832924,-0.08968973836701033,17.81321140538795,0.06875002384185791,-0.09689053173988205,-0.08588553071022043,-0.277394567610324,0.10562350618988314,-0.1816400491602721,0.009868987739831248,0.04265465818021186,67.23285464292658,36.54611033429596,0.09575451845005177,1,0.0058335065841674805,0.10166698694229126,0.06791651248931885,0.004166543483734131,-0.26625001430511497,1,-0.016166299659892913,1.2333643277781752,1.3604170083999634,-1.033935291151026,1.372499942779541,-1.1063620619862002,1.3583329916000366,-0.016166299659892913
1977,2002-01-23,1.3562500476837158,1.375,1.3193750381469729,1.3624999523162842,5248000.0,0.0023095217224107234,2.559997558593736,-0.399993896484375,34.68607790359637,29.599666085371588,0.0005618235787452353,0.10102999038591487,0.042192504124109576,-0.0881752399473481,17.668503004558257,0.05562496185302712,-0.10929960033422259,-0.07492710947990422,-0.2665240101352617,0.11666979117545329,-0.17072555980758297,0.020871340847774533,0.025478811012399127,69.23082566115248,35.27173140991619,0.09579845032767871,1,-0.006041586399078369,0.09854191541671753,0.06479144096374512,0.004374980926513672,-0.2599999904632566,2,-0.0562212524336273,1.9333343505859375,1.353124976158142,1.2333643277781752,1.3604170083999634,-1.033935291151026,1.372499942779541,-0.0562212524336273
1978,2002-01-24,1.4318749904632568,1.484375,1.3987499475479126,1.4706250429153442,11356800.0,0.05576032451294499,1.5849085461857506,6.200102998397803,38.512511991381054,30.538176922620156,-0.07173061397756575,0.01455052611238683,-0.03203298253983311,-0.1589531794827035,16.499402511864243,0.12812495231628418,-0.11300030962310981,0.008062434196472124,-0.1704603124559101,0.18658518084885434,-0.08119893912971898,0.09732380752266323,-0.13645803928375244,71.52542592053793,37.70268218896841,0.08926137332619112,1,-0.04197901487350464,0.022916972637176514,-0.010833501815795898,-0.06229197978973389,-0.36937499046325684,3,-0.09166304650617174,2.559997558593736,1.3562500476837158,1.9333343505859375,1.353124976158142,1.2333643277781752,1.3604170083999634,-0.09166304650617174
1979,2002-01-25,1.3837499618530271,1.4537500143051147,1.3831249475479126,1.4293750524520874,6204800.0,-0.03360979759459293,-2.0133285183499186,1.177420099120473,41.9533428361944,31.25309590406006,-0.024262875509019954,0.04776470797370247,0.019929702659003956,-0.10605875623198857,15.042515517087606,0.07062506675720215,-0.10755446345688657,-0.02904174327850373,-0.1866771461050991,0.12859365954809165,-0.10785944469180131,0.04977595813479385,-0.08455384969711277,45.42372223838607,10.25854602989076,0.07881770141329768,1,0.0061460137367250756,0.07104200124740623,0.037291526794433816,-0.014166951179504172,-0.2893749475479124,4,-0.08355910230901176,1.5849085461857506,1.4318749904632568,2.559997558593736,1.3562500476837158,1.9333343505859375,1.353124976158142,-0.08355910230901176
1980,2002-01-28,1.4412499666213991,1.453125,1.3962500095367432,1.396875023841858,11150400.0,0.041553753462346465,-1.4931518302719933,-0.9725995542561225,53.52691910911887,33.7586581814704,-0.08100609291950689,-0.022817418306743997,-0.03200478654280414,-0.15794753123702088,13.697003720521419,0.06937503814697288,-0.09765958672911768,0.036020761728287054,-0.09806746888974249,0.1701089923463166,-0.03102335358072783,0.10306487703730194,-0.13835027670860311,76.61015743704147,37.14294075476606,0.06704411530901482,1,-0.05135399103164695,0.013541996479034202,-0.01479148864746116,-0.06624996662139915,-0.35500001907348655,0,-0.13573283752193233,-2.0133285183499186,1.3837499618530271,1.5849085461857506,1.4318749904632568,2.559997558593736,1.3562500476837158,-0.13573283752193233
1981,2002-01-29,1.4056249856948853,1.4893749952316284,1.4056249856948853,1.4750000238418581,11134400.0,-0.024718113964662614,-1.4144133617430752,-1.5633831572839292,55.03999174804935,37.225466779162645,-0.034545577665395566,0.0016527942355439862,0.007731281226089237,-0.11718751358885315,12.752575892349771,0.08375000953674316,-0.08836600152044571,0.007531183958053633,-0.10846021453011745,0.12352258244622472,-0.05046451528603191,0.06552688320213917,-0.09909578958034504,50.73527607125345,7.149434927957152,0.05799569924408557,1,-0.010937511920928955,0.049166977405548096,0.03479146957397461,-0.01666700839996338,-0.3556250333786011,1,-0.23788352316215866,-1.4931518302719933,1.4412499666213991,-2.0133285183499186,1.3837499618530271,1.5849085461857506,1.4318749904632568,-0.23788352316215866
1982,2002-01-30,1.396875023841858,1.4493750333786009,1.3912500143051147,1.419374942779541,12937600.0,-0.006224961808502405,-2.444451901170889,0.32432297752422745,54.34440087707906,40.56339976476165,-0.017184279380066947,0.0011241775325956382,0.02148884625698999,-0.10337444116923189,12.324916430326372,0.058125019073486106,-0.08406250907123725,0.004708319902420044,-0.09731403990739396,0.10673067971223404,-0.04630286000248707,0.055719499807327155,-0.0830319957626342,12.941242468781205,-33.720141787951526,0.05101117990490704,1,-0.0021875500679016113,0.05791693925857544,0.04666644334793091,-0.007917046546936035,-0.3256250619888308,2,-0.22192397794917285,-1.4144133617430752,1.4056249856948853,-1.4931518302719933,1.4412499666213991,-2.0133285183499186,1.3837499618530271,-0.22192397794917285
1983,2002-01-31,1.4125000238418581,1.4593750238418581,1.3893749713897705,1.4068750143051147,110108800.0,0.01118568213570481,-2.446148338556533,-0.2500013245524436,55.07768352369286,43.669476978339,-0.02717544160754537,-0.02040374596414396,0.011263707335049222,-0.11404023550057407,12.53807189200259,0.07000005245208762,-0.06947337078140814,0.023416668176651223,-0.07166216381761314,0.11849550017091559,-0.02412274782048085,0.0709560841737833,-0.09163571707653828,27.647118221903295,-21.264817320848653,0.04753941599713218,1,-0.017812550067901833,0.04229193925857522,0.031041443347930686,-0.023542046546936257,-0.36562502384185813,3,-0.22389377789972054,-2.444451901170889,1.396875023841858,-1.4144133617430752,1.4056249856948853,-1.4931518302719933,1.4412499666213991,-0.22389377789972054
1984,2002-02-01,1.440000057220459,1.4906250238418581,1.4156249761581419,1.4156249761581419,16878400.0,0.019469049850918685,-5.153829600974136,4.33334039757542,56.90858411587192,46.76352060059031,-0.049275501770275065,-0.05761797880050201,-0.010432434038086358,-0.1365836944255303,12.626071143973771,0.078125,-0.051313327966840294,0.055208349227905185,-0.01943269063492048,0.12984938909073085,0.017887829296492352,0.09252886915931802,-0.11239532291648668,50.00005886875436,0.5086110247012101,0.03732051993141286,2,-0.04468756914138794,0.014791905879974365,0.0051039159297943115,-0.05104207992553711,-0.4018750190734861,4,-0.262152807097191,-2.446148338556533,1.4125000238418581,-2.444451901170889,1.396875023841858,-1.4144133617430752,1.4056249856948853,-0.262152807097191
1985,2002-02-04,1.4706250429153442,1.4906250238418581,1.4381250143051147,1.4574999809265137,11518400.0,0.02126735033191518,-1.0240969392796742,0.5384622908648037,70.63972686866609,51.187693219294445,-0.06998290898681891,-0.09081531190740622,-0.035530239537662656,-0.1621301560130899,12.95552570244643,0.052500009536743386,-0.03352251779795945,0.08451043367385869,0.004680963387063697,0.16433990396065368,0.04459569853046119,0.12442516881725618,-0.13323909123909883,80.2469426512366,24.612332081399543,0.03991473514339754,2,-0.06562501192092873,-0.016458094120025635,-0.009270787239074707,-0.07250005006790161,-0.45249998569488503,0,-0.2558436158984191,-5.153829600974136,1.440000057220459,-2.446148338556533,1.4125000238418581,-2.444451901170889,1.396875023841858,-0.2558436158984191
1986,2002-02-05,1.4906250238418581,1.5125000476837158,1.4562499523162842,1.4681249856948853,13756800.0,0.013599646641992535,-1.432431039193348,1.7142805242459365,70.86270426145462,55.207318370167584,-0.07646888239728167,-0.11035296150259621,-0.04894473808460176,-0.17663759052994,13.407602111877658,0.05625009536743164,-0.016822282030200864,0.10062501430511506,0.008660871992361097,0.19258915661786902,0.05464294314873808,0.14660708546149204,-0.144044727835676,82.23349418307455,22.093269407111592,0.045982071156376966,2,-0.04281252622604392,-0.040208041667938454,-0.0292707681655886,-0.0925000309944155,-0.466250061988831,1,-0.27127887283934804,-1.0240969392796742,1.4706250429153442,-5.153829600974136,1.440000057220459,-2.446148338556533,1.4125000238418581,-0.27127887283934804
1987,2002-02-06,1.4518749713897705,1.4968750476837158,1.4168750047683716,1.4937499761581419,14256000.0,-0.025995841900074423,2.324666896208351,-1.861108167676825,61.84699653205019,57.80003887468637,-0.02539892598078697,-0.06836426832219944,-0.0044207152453048515,-0.1321587386002021,13.005199093653575,0.08000004291534424,-0.0010809241271847458,0.05759371519088741,-0.03762960657921477,0.15281703696098958,0.009982054305836208,0.1052053760759386,-0.09202109524938562,50.761389865691754,-9.32200365159386,0.047611660885051144,2,-0.004062473773956299,-0.011874973773956299,0.030521035194396973,-0.05374997854232788,-0.43437492847442627,2,-0.2767972635335133,-1.432431039193348,1.4906250238418581,-1.0240969392796742,1.4706250429153442,-5.153829600974136,1.440000057220459,-0.2767972635335133
1988,2002-02-07,1.4249999523162842,1.484375,1.4125000238418581,1.4656250476837158,10208000.0,-0.018510560208749194,-1.1904770554875448,0.9701514206898959,56.44171850929596,59.40985839391988,0.00044512026595810994,-0.0385429444684946,0.024784386570677608,-0.09956654319592739,12.55786954760931,0.07187497615814187,0.014025112816978602,0.027593696117401034,-0.06733986436970363,0.1225272566045057,-0.019873084126151408,0.07506047636095348,-0.05293438245243287,12.4999254942116,-44.37379222443628,0.04746678024355235,2,0.025937557220458984,0.01500004529953003,0.06593778729438782,-0.026874959468841553,-0.3937499523162842,3,-0.2482456156494951,2.324666896208351,1.4518749713897705,-1.432431039193348,1.4906250238418581,-1.0240969392796742,1.4706250429153442,-0.2482456156494951
1989,2002-02-08,1.4562499523162842,1.4731249809265137,1.4006249904632568,1.4437500238418581,9232000.0,0.021929825295224914,2.1351356924322054,-0.3076898247590823,61.230411861163375,60.26580203303593,-0.021723725219452206,-0.06654299329683466,-0.005631783661333101,-0.12412778554308335,11.710677979102908,0.07249999046325684,0.027981486358976904,0.05461454987525949,-0.04298955748625688,0.15221865723677586,0.005812496194501193,0.10341660355601778,-0.0729496242268437,49.72061086271785,-5.772376797166153,0.048802053680758205,2,-0.005312442779541016,-0.01624995470046997,0.030000030994415283,-0.05812495946884155,-0.3831249475479126,4,-0.28111585628905256,-1.1904770554875448,1.4249999523162842,2.324666896208351,1.4518749713897705,-1.432431039193348,1.4906250238418581,-0.28111585628905256
1990,2002-02-11,1.4281250238418581,1.46875,1.4249999523162842,1.4612499475479126,7068800.0,-0.019313256237152854,-1.2222208766522757,-2.6500090599578767,58.37989377453114,60.63690225820057,0.0048541003778102,-0.03667205259234119,0.02401134423009066,-0.09014156110734683,11.098754818621517,0.04375004768371582,0.034785822806966404,0.02418752312660244,-0.07364647287977655,0.12202151913298143,-0.024729474876586943,0.07310452112979182,-0.034488718184875644,24.58102284981202,-28.211353617592426,0.04891699800318948,2,0.022812485694885032,0.011874973773956077,0.0768749415874479,-0.030000030994415505,-0.3056250810623171,0,-0.2730853245927518,2.1351356924322054,1.4562499523162842,-1.1904770554875448,1.4249999523162842,2.324666896208351,1.4518749713897705,-0.2730853245927518
1991,2002-02-12,1.421875,1.4343750476837158,1.4125000238418581,1.4125000238418581,11923200.0,-0.004376384236335795,-3.666683620920027,-0.2830188000230274,57.28154903182863,60.963252053172745,0.015255919969089593,-0.023055465431459865,0.03172483137074256,-0.07891188979535002,9.987178132182027,0.021875023841857688,0.04342213831593145,0.012510401010513261,-0.0757333974605996,0.10075419948162612,-0.03161149822504328,0.0566323002460698,-0.021250009536743164,22.07791886094198,-27.452217716095983,0.04412189923555648,2,0.029062509536743164,-0.017916500568389893,0.07135447859764099,-0.023750007152557373,-0.29875004291534424,1,-0.2839560037130836,-1.2222208766522757,1.4281250238418581,2.1351356924322054,1.4562499523162842,-1.1904770554875448,1.4249999523162842,-0.2839560037130836
1992,2002-02-13,1.4393750429153442,1.4500000476837158,1.4137500524520874,1.4306249618530271,5534400.0,0.01230772248991241,1.4166590505406125,0.9333443535979502,50.95542059006922,60.50522283832568,0.0049377527562672885,-0.03370203327565413,0.014874043866742959,-0.09078099558252317,8.656282597260127,0.03624999523162842,0.04298005839641661,0.024562543630600064,-0.05630435767285813,0.10542944493405826,-0.015870907021129144,0.06499599428232927,-0.029800047874450675,46.26871407708534,-0.4593724584991534,0.04043345065172913,2,0.01718747615814209,-0.03541654348373413,0.05385443568229675,-0.04125005006790161,-0.32375001907348633,2,-0.2883196308738035,-3.666683620920027,1.421875,-1.2222208766522757,1.4281250238418581,2.1351356924322054,1.4562499523162842,-0.2883196308738035
1993,2002-02-14,1.4262499809265137,1.4437500238418581,1.4162499904632568,1.4368749856948853,7182400.0,-0.009118583828052751,1.2564054911895228,-1.2142750098772188,55.944057343157304,60.39805319691294,0.022594402853197693,-0.016050849836328762,0.029342035699845948,-0.07141210836257472,7.578547242146739,0.027500033378601296,0.044299796009412695,0.008041632175445512,-0.06842323423432006,0.08450649858521109,-0.030190801029437164,0.04627406538032819,0.08625006675720215,35.34481908138132,-11.07121402548563,0.03823243320488276,2,0.030312538146972656,-0.022291481494903564,0.05270850658416748,-0.028124988079071045,-0.34624993801116943,3,-0.2865906702734111,1.4166590505406125,1.4393750429153442,-3.666683620920027,1.421875,-1.2222208766522757,1.4281250238418581,-0.2865906702734111
1994,2002-02-15,1.4049999713897705,1.434999942779541,1.3943749666213991,1.424375057220459,8400000.0,-0.01489921810406536,1.0000058687856785,1.8235366715659325,44.35797881952959,57.477858969231114,0.04286528160814318,0.008178117515321714,0.049405342746433156,-0.04620055317500604,6.849932928022834,0.04062497615814187,0.046340246793808104,-0.014833378791809126,-0.0885398382525473,0.058873080668929045,-0.0516866085221781,0.02201985093855985,0.10557507514953612,14.285714285714029,-27.14146839351867,0.03685322973036905,2,0.048437535762786865,-0.0010414719581604004,0.07364600896835327,-0.0037499666213989258,-0.3137500286102297,4,-0.2660142199291804,1.2564054911895228,1.4262499809265137,1.4166590505406125,1.4393750429153442,-3.666683620920027,1.421875,-0.2660142199291804
1995,2002-02-19,1.3393750190734863,1.4249999523162842,1.3300000429153442,1.403749942779541,15606400.0,-0.046708152065918274,-1.285715514941876,3.3225619885559587,40.5694011774652,54.1119364043434,0.09824613753593336,0.0760446794076497,0.1122237550985774,0.022778432687839967,6.384717454419847,0.09499990940093994,0.045338353773475726,-0.07940623164176941,-0.1571726205360615,-0.0016398427474773047,-0.11828942608891535,-0.04052303719462347,0.1665520242691041,7.812479821345018,-31.097340586377616,0.03888319444714602,2,0.0740625262260437,0.06458348035812378,0.1219794750213623,0.061874985694885254,-0.24750006198883057,1,-0.19878675539976354,1.0000058687856785,1.4049999713897705,1.2564054911895228,1.4262499809265137,1.4166590505406125,1.4393750429153442,-0.19878675539976354
1996,2002-02-20,1.3312499523162842,1.3581249713897705,1.2999999523162842,1.3393750190734863,13652800.0,-0.006066312004850305,1.5479476393279858,0.12621477882136825,40.641705230110816,51.75579292635014,0.09095083813271021,0.08690242947966897,0.11790042678800217,0.03433748901672562,5.47064704979664,0.05812501907348633,0.040760563217820955,-0.08643754720687857,-0.16858402661398264,-0.004291067799774506,-0.1275107869104306,-0.04536430750332654,0.16412147100067154,20.833320087865136,-20.478935414025376,0.04107323970355204,2,0.06093752384185791,0.07270854711532593,0.12489604949951172,0.0700000524520874,-0.20999991893768333,2,-0.15680752451749003,-1.285715514941876,1.3393750190734863,1.0000058687856785,1.4049999713897705,1.2564054911895228,1.4262499809265137,-0.15680752451749003
1997,2002-02-21,1.2799999713897705,1.3506250381469729,1.2306250333786009,1.334375023841858,13062400.0,-0.03849763963359565,1.7625874600863618,6.692259162534112,32.8478957909028,49.13425706875089,0.12880124615485644,0.13928844085418568,0.16604259051004178,0.0884655637150531,4.893123119947283,0.12000000476837203,0.02566275060314127,-0.13387502431869502,-0.233289944922227,-0.03446010371516306,-0.183582484620461,-0.08416756401692904,0.19974173424713149,23.167127376215362,-19.052715029002897,0.049707460301765996,2,0.07187503576278687,0.09156256914138794,0.17072904109954834,0.12125003337860107,-0.1656249761581421,3,-0.12255860766526927,1.5479476393279858,1.3312499523162842,-1.285715514941876,1.3393750190734863,1.0000058687856785,1.4049999713897705,-0.12255860766526927
1998,2002-02-22,1.3006249666213991,1.3181250095367432,1.2687499523162842,1.2806249856948853,11236800.0,0.016113277884869603,-1.2571430128446166,-0.3678153863692708,31.630964901338004,45.8454296287703,0.09909969745720382,0.11418044943097216,0.14390918488263238,0.07066158337651163,5.871768565710246,0.049375057220458984,0.008013168888405309,-0.10668752789497349,-0.21774563636693367,0.0043705805769866934,-0.16221658213095358,-0.0511584736589934,0.1542050717896728,34.25074704521253,-6.69640921056866,0.05552905423598007,2,0.04906255006790139,0.0709375739097593,0.14677101373672463,0.10062503814697243,-0.18874990940094016,4,-0.14223926768076034,1.7625874600863618,1.2799999713897705,1.5479476393279858,1.3312499523162842,-1.285715514941876,1.3393750190734863,-0.14223926768076034
1999,2002-02-25,1.268125057220459,1.3406250476837158,1.2487499713897705,1.3156249523162842,20080000.0,-0.024987917528112913,-1.1304349027944018,-2.374997019764893,23.44262648769282,41.96351104134382,0.11410736084078255,0.14500855018085756,0.1742501496901978,0.10579554418376014,6.552141804598557,0.09187507629394531,-0.004727951357680116,-0.13340619206428528,-0.26050792110915966,-0.0063044630194109,-0.19695705658672247,-0.06985532754184809,0.16428448068736579,19.29262481332823,-15.994199850331384,0.0635508645224372,2,0.07218748331069946,0.10343748331069946,0.1792709231376648,0.14437490701675415,-0.14687502384185813,0,-0.14834894495142037,-1.2571430128446166,1.3006249666213991,1.7625874600863618,1.2799999713897705,1.5479476393279858,1.3312499523162842,-0.14834894495142037
2000,2002-02-26,1.2456250190734863,1.2975000143051147,1.2224999666213991,1.28125,16779200.0,-0.01774275968987582,1.2018359540416472,0.7500012548373982,18.078182017558206,37.60758137309154,0.12068909183017973,0.1603211622514169,0.19525241478469768,0.12962800351086057,7.376724779433674,0.0750000476837156,-0.014535457414675435,-0.14612498283386222,-0.28943271601932863,-0.002817249648395803,-0.21777884942659553,-0.0744711162411289,0.16660606838141612,17.050729319111586,-11.789653844177728,0.07165386659273322,2,0.09062498807907104,0.12187498807907104,0.1727084517478943,0.1668749451637268,-0.12125003337860107,1,-0.12393382754046789,-1.1304349027944018,1.268125057220459,-1.2571430128446166,1.3006249666213991,1.7625874600863618,1.2799999713897705,-0.12393382754046789
2001,2002-02-27,1.0712499618530271,1.240625023841858,1.0506249666213991,1.228124976158142,53726400.0,-0.1399900086706366,1.0893464483682322,4.403511531099844,13.357405859392415,33.43002418079412,0.26831360968473295,0.32502548788724717,0.36648898329071256,0.30283810627070507,9.065738094496721,0.19500005245208718,-0.035116199488178124,-0.30378128886222866,-0.5061299629386724,-0.10143261478578491,-0.40495562590045053,-0.2026069518240068,0.318213391101855,6.874996771415696,-18.399703000520926,0.10117433703822183,2,0.17593753337860152,0.21031254529953025,0.3357295095920565,0.341250002384186,0.061874985694885476,2,0.01925320510252515,1.2018359540416472,1.2456250190734863,-1.1304349027944018,1.268125057220459,-1.2571430128446166,1.3006249666213991,0.01925320510252515
2002,2002-02-28,1.0868749618530271,1.1281249523162842,1.0625,1.0625,16432000.0,0.014585764813444868,-4.384619899057084,-0.15537822871919488,16.72817259133339,29.072703652813694,0.22062964654146144,0.3003862301606366,0.3461230031368092,0.28595421105412044,10.844198586905529,0.06562495231628418,-0.05395065014875455,-0.272656285762787,-0.5120593053507183,-0.03325326617485569,-0.39235779555675276,-0.15295477596882123,0.2551510170151674,12.499994861669848,-13.79616594493275,0.11970150979396568,2,0.15593749284744285,0.19468754529953025,0.32000026106834434,0.325625002384186,0.07625007629394576,3,0.031627438971422395,1.0893464483682322,1.0712499618530271,1.2018359540416472,1.2456250190734863,-1.1304349027944018,1.268125057220459,0.031627438971422395
2003,2002-03-01,1.0962500572204592,1.115625023841858,1.0481250286102295,1.0812499523162842,10827200.0,0.00862573497088226,1.5116259470201026,0.615389882233279,12.98202827091805,25.586486925190187,0.17826811165114975,0.28048425795547405,0.32994950688708036,0.27543513310017675,12.809440493947294,0.06749999523162842,-0.07347835660805901,-0.247468692064285,-0.5125411426901674,0.01760375856159735,-0.3800049173772262,-0.11493246675134383,0.20497977993318406,16.453000161391103,-6.595914374750212,0.13253622531294115,3,0.14031243324279763,0.18406248092651345,0.3062501549720762,0.31624990701675393,0.03812491893768288,4,0.016533579990978486,-4.384619899057084,1.0868749618530271,1.0893464483682322,1.0712499618530271,1.2018359540416472,1.2456250190734863,0.016533579990978486
2004,2002-03-04,1.0625,1.0643750429153442,0.962499976158142,1.0556249618530271,59710400.0,-0.030786823679656128,18.17625939638732,0.45833267106414216,12.833564662837048,22.504727312453728,0.1769315784004466,0.29987777368539836,0.35525393317292586,0.3086516549281657,14.644358350212716,0.13375008106231723,-0.09371541944822637,-0.26234374642372127,-0.5512399213324475,0.026552428485004942,-0.4067918338780845,-0.11789565896935805,0.19823306778669703,29.850749986477776,6.706654305933931,0.1444480874543631,3,0.0978124737739563,0.17500001192092896,0.3598439693450928,0.34999996423721313,0.125,0,0.04647064208984375,1.5116259470201026,1.0962500572204592,-4.384619899057084,1.0868749618530271,1.0893464483682322,1.0712499618530271,0.04647064208984375
2005,2002-03-05,1.0943750143051147,1.0993750095367432,1.0018750429153442,1.0612499713897705,40496000.0,0.030000013463637343,3.5217340826351244,4.818161326119972,18.35750650698091,20.028705232105963,0.11918178377664912,0.2512515782499527,0.3146056810909348,0.2759373681155124,16.344544000984172,0.09749996662139893,-0.11676719804617486,-0.21165623068809514,-0.5094464059497923,0.08613394457360202,-0.3605513183189437,-0.06276114305724656,0.11267609698844239,47.41573592355521,23.139710724946966,0.1488950876308486,3,0.06218749284744263,0.1431249976158142,0.327968955039978,0.3181249499320984,0.08375000953674316,1,0.024557412881498042,18.17625939638732,1.0625,1.5116259470201026,1.0962500572204592,-4.384619899057084,1.0868749618530271,0.024557412881498042
2006,2002-03-06,1.0862499475479126,1.111875057220459,1.0568749904632568,1.1062500476837158,31678400.0,-0.007424389858133984,2.519990844761487,-0.6037758256469682,15.252164006546536,18.07362392273304,0.09934614040698864,0.23982449806518025,0.31557618986853075,0.28238899585264576,17.754517794783737,0.05500006675720215,-0.13592201854425623,-0.1995625436305999,-0.4994847057053595,0.10035961844415975,-0.3495236246679796,-0.04960146259322018,0.07678195942126975,74.71697461354594,51.024294514625055,0.1499610810373798,3,0.06531256437301636,0.15125006437301636,0.3360940217971802,0.32625001668930054,0.12562501430511452,2,0.03509785039164859,3.5217340826351244,1.0943750143051147,18.17625939638732,1.0625,1.5116259470201026,1.0962500572204592,0.03509785039164859
2007,2002-03-07,1.0499999523162842,1.122499942779541,1.0325000286102295,1.1006250381469729,28417600.0,-0.03337168882121344,-1.1021894151813931,2.531241618138806,14.588248493756339,16.17998876633508,0.1112374307539683,0.25763226098972347,0.34415659428089596,0.31591281198016863,19.91525973859523,0.08999991416931152,-0.15127671826893296,-0.21571878790855403,-0.5225648217482812,0.09112724593117316,-0.36914180482841763,-0.062295770988690435,0.07693620710691085,54.68749650753965,31.127483730765945,0.15342301691986363,3,0.10156255960464478,0.18750005960464478,0.37473976612091064,0.36250001192092896,0.13437509536743164,3,0.07916666572056119,2.519990844761487,1.0862499475479126,3.5217340826351244,1.0943750143051147,18.17625939638732,1.0625,0.07916666572056119
2008,2002-03-08,1.0712499618530271,1.1124999523162842,1.053125023841858,1.0850000381469729,22763200.0,0.02023810523978198,-1.3749994039529838,0.2716059848260153,18.588248493756296,15.640613433675464,0.0603783193051437,0.21979009868061938,0.3131900293472587,0.2924117352474891,22.259186244505884,0.0625,-0.16747440952703263,-0.17678127884864825,-0.4857437084309111,0.13218115073361458,-0.33126249363977966,-0.022300064057516833,-0.10874998569488514,67.96875523869046,41.44958778761247,0.1544812147911314,3,0.058750033378601296,0.16625005006790183,0.3534897565841677,0.3475000262260439,0.1212500333786013,4,0.0857643683226108,-1.1021894151813931,1.0499999523162842,2.519990844761487,1.0862499475479126,3.5217340826351244,1.0943750143051147,0.0857643683226108
2009,2002-03-11,1.046875,1.1174999475479126,1.0425000190734863,1.087499976158142,21160000.0,-0.022753757499196392,-2.037975600393059,2.9545273269523253,20.1530743816934,15.871157029690485,0.05595248224447902,0.22337579612782887,0.3265589150345747,0.3148566943958593,24.744980624024386,0.07499992847442627,-0.17802135039079614,-0.1806874930858613,-0.48578588186565197,0.12441089569392938,-0.33323668747575663,-0.028138298695965958,-0.08137502431869514,37.305694873378634,8.072425105895121,0.1525491943898953,3,0.0546875,0.19062501192092896,0.3778647184371948,0.37187498807907104,0.09249997138977051,0,0.08358206677792679,-1.3749994039529838,1.0712499618530271,-1.1021894151813931,1.0499999523162842,2.519990844761487,1.0862499475479126,0.08358206677792679
2010,2002-03-12,1.0381250381469729,1.0650000572204592,1.015625,1.0443749427795408,31217600.0,-0.008358172516324425,1.0789439341464537,0.15384389662750128,20.12740599203731,16.62337926665103,0.03595417330969308,0.2122942868970077,0.3243503242022612,0.32215172766059275,27.434199494209032,0.049375057220459206,-0.19163085029600158,-0.16993745565414398,-0.4708868651531277,0.13101195384483977,-0.32041216040363585,-0.019462750904652104,-0.06654506359100376,21.05267854354355,-8.8613042671005,0.1504747047494919,3,0.0071874260902402565,0.19937497377395608,0.3869271874427793,0.3837499618530271,0.045624971389770286,1,0.14388918132603523,-2.037975600393059,1.046875,-1.3749994039529838,1.0712499618530271,-1.1021894151813931,1.0499999523162842,0.14388918132603523
2011,2002-03-13,1.0181250572204592,1.056249976158142,1.0037499666213991,1.0506249666213991,21041600.0,-0.01926548362826619,1.4000043596611595,5.200064850843431,21.49661685763509,17.153206407351217,0.05322285154199391,0.2113304510035352,0.3343572590654762,0.34062558854120106,30.09397517186384,0.05250000953674294,-0.20120443494666218,-0.1697499394416806,-0.4644111507237576,0.12491127184039641,-0.317080545082719,-0.022419333800642205,-0.04070828374481239,12.105341882272418,-17.89116178990907,0.1473306056410385,3,0.024374902248382346,0.21937495470046975,0.41145843267440774,0.4037499427795408,0.018749952316283958,2,0.15715158514829985,1.0789439341464537,1.0381250381469729,-2.037975600393059,1.046875,-1.3749994039529838,1.0712499618530271,0.15715158514829985
2012,2002-03-14,1.0243749618530271,1.046875,1.0037499666213991,1.024999976158142,14188800.0,0.006138641405831313,-1.0597028521975898,0.0192312629984406,18.960677280131833,17.817500741708308,0.041543752710087256,0.18171213638311023,0.3190420434816048,0.33271074194619565,33.17116762344353,0.04312503337860085,-0.20794340070564132,-0.14275003075599701,-0.4208218028488868,0.1353217413368928,-0.2817859168024419,-0.003714144709552114,-0.04135486141448963,18.131866980226096,-10.8586173400093,0.13903588604644487,3,0.01812499761581443,0.20531255006790183,0.4247397780418398,0.3975000381469729,-0.0012499094009397194,3,0.18303844488821253,1.4000043596611595,1.0181250572204592,1.0789439341464537,1.0381250381469729,-2.037975600393059,1.046875,0.18303844488821253
2013,2002-03-15,1.0175000429153442,1.0381250381469729,1.0,1.03125,13209600.0,-0.006711330512458646,1.7727266816075176,21.999427808498766,20.11922774847899,18.627018862335188,0.0403125282614063,0.16484617199367624,0.31791467117325944,0.33732494660053725,36.42487189846758,0.03812503814697288,-0.19395828210200006,-0.12918745279312138,-0.38636918864900704,0.12799428306276428,-0.2577783207210642,-0.000596584865178551,-0.029100748592431724,14.89366019351481,-14.690538578669747,0.1285908679279428,3,0.04374992847442627,0.2059374451637268,0.42640620470046997,0.40437495708465576,0.02499997615814209,4,0.16400491177399945,-1.0597028521975898,1.0243749618530271,1.4000043596611595,1.0181250572204592,1.0789439341464537,1.0381250381469729,0.16400491177399945
2014,2002-03-18,1.03125,1.037500023841858,1.0006250143051147,1.0118750333786009,12897600.0,0.013513470766310043,1.3137250502081252,-1.4090928794985553,23.896495703965513,19.242462106444588,0.024209474216734028,0.12823480101305607,0.294491603515165,0.3225355556811256,39.46546416331946,0.036875009536743164,-0.18313929128791795,-0.09674999713897714,-0.32789936476993753,0.13439937049198325,-0.21232468095445722,0.018824686676502944,-0.037686679548087465,48.07688075413547,16.20885999347841,0.11557468381548018,3,0.029999971389770508,0.18656247854232788,0.4142187535762787,0.39979201555252075,0.01250004768371582,0,0.15636363173976098,1.7727266816075176,1.0175000429153442,-1.0597028521975898,1.0243749618530271,1.4000043596611595,1.0181250572204592,0.15636363173976098
2015,2002-03-19,1.0731250047683716,1.087499976158142,1.03125,1.0443749427795408,16971200.0,0.04060606522993604,-1.045455629176393,1.483876723538563,50.33708645349223,23.14078682277189,-0.02346436872155122,0.06892405110631072,0.24586338263221652,0.2809185316994718,41.24576310589081,0.05624997615814209,-0.17042525571174627,-0.04156249165534964,-0.2511134173215428,0.1679884340108435,-0.14633795448844622,0.06321297117774693,-0.07460421923261906,83.57145679241093,46.5367671914635,0.10477546283309659,3,-0.011875033378601074,0.14249998331069946,0.3723437488079071,0.36937499046325684,-0.020624995231628418,1,0.06173555394480679,1.3137250502081252,1.03125,1.7727266816075176,1.0175000429153442,-1.0597028521975898,1.0243749618530271,0.06173555394480679
2016,2002-03-20,1.122499942779541,1.146875023841858,1.0625,1.0637500286102295,27520000.0,0.04601042543205547,-1.7551041062510462,2.0434708694588375,55.711422232890854,27.71002834934239,-0.07504865658093318,0.0032761965515195612,0.19117716794735928,0.23158569002589657,42.29241837976324,0.08437502384185791,-0.15310067781046777,0.018249946832656905,-0.16503181113501286,0.20153170480032667,-0.07339093215117809,0.1098908258164919,-0.12187492847442627,83.40420282173923,41.478763886541984,0.0916408789838349,3,-0.04906243085861206,0.08375006914138794,0.32296881079673767,0.33229202032089233,-0.1368749141693114,2,-0.034521100417025496,-1.045455629176393,1.0731250047683716,1.3137250502081252,1.03125,1.7727266816075176,1.0175000429153442,-0.034521100417025496
2017,2002-03-21,1.1231249570846558,1.146875023841858,1.1056250333786009,1.146875023841858,20678400.0,0.0005568056454123838,2.4736736435276,-0.4042570460402167,54.43297631149973,31.69277588464722,-0.07175595830533221,-0.01022851852138884,0.18664307908242916,0.23002884645398036,42.58580649192205,0.04124999046325706,-0.13989156547216908,0.026718711853027433,-0.13730996670608664,0.1907473904121415,-0.055295627426529714,0.10873305113258458,-0.11372494220733653,83.82974440720832,37.08429095042199,0.08201433927955706,3,-0.04968744516372681,0.0831250548362732,0.3043230473995209,0.3316670060157776,-0.1668749451637267,3,-0.07679461399539667,-1.7551041062510462,1.122499942779541,-1.045455629176393,1.0731250047683716,1.3137250502081252,1.03125,-0.07679461399539667
2018,2002-03-22,1.115625023841858,1.1437499523162842,1.1024999618530271,1.1418750286102295,8748800.0,-0.006677737143572782,1.7500129144033496,1.105260251970085,59.593695494647626,36.075067119419906,-0.06403324049397896,-0.01823380534431629,0.19018708620768,0.23678338557171252,42.909087138484516,0.04124999046325706,-0.12417913890679566,0.028468775749206587,-0.10510833499531591,0.16204588649372909,-0.03831977962305455,0.09525733112146773,-0.09797650842666639,78.63248002582256,28.52102003538856,0.06678855537226122,3,-0.042187511920928955,0.08749997615814209,0.3146354854106903,0.33916693925857544,-0.1537500023841859,4,-0.08291313784915832,2.4736736435276,1.1231249570846558,-1.7551041062510462,1.122499942779541,-1.045455629176393,1.0731250047683716,-0.08291313784915832
2019,2002-03-25,1.0800000429153442,1.1162500381469729,1.0662499666213991,1.115625023841858,8886400.0,-0.03193275533013107,1.7118675847799758,1.3571418840059764,47.438754486948014,39.109661396632205,-0.025943576334663376,0.0027138246881550643,0.2210650855531915,0.27237965977230205,43.87838380181923,0.05000007152557373,-0.10445712055236922,0.0022500455379486084,-0.1006402504502868,0.1051403415261839,-0.04919510245616898,0.0536951935320662,-0.05459793699455284,42.162190584298095,-7.947798266437864,0.05144514799411765,3,-0.006562530994415283,0.11874991655349731,0.350260466337204,0.3747919201850891,-0.15812504291534424,0,-0.034722242918278634,1.7500129144033496,1.115625023841858,2.4736736435276,1.1231249570846558,-1.7551041062510462,1.122499942779541,-0.034722242918278634
2020,2002-03-26,1.0912499427795408,1.1056250333786009,1.0668749809265137,1.0812499523162842,12444800.0,0.01041657353441261,-1.0000061527481134,-0.28070163697446876,50.88105810156269,42.37459931262416,-0.03225743609273213,-0.021812816967586413,0.20476526526855632,0.26158531709482413,44.59222304080485,0.03875005245208718,-0.08792251273978091,0.021218699216842385,-0.045421109018739525,0.0878585074524243,-0.01210120490094857,0.05453860333463334,-0.05855946178348548,34.07399662893859,-12.389522764817684,0.03331990411779093,3,-0.01781243085861184,0.10250002145767234,0.33744806051254295,0.36354202032089256,-0.14437496662139881,1,-0.04352797029692135,1.7118675847799758,1.0800000429153442,1.7500129144033496,1.115625023841858,2.4736736435276,1.1231249570846558,-0.04352797029692135
2021,2002-03-27,1.0918749570846558,1.1174999475479126,1.0793750286102295,1.0912499427795408,15283200.0,0.0005727508250978897,-2.128218671596461,0.06250149011756406,58.43830579042476,46.761002480434485,-0.023826477701490933,-0.02193821628152892,0.20120983268842818,0.2615172561641286,43.75428082193689,0.038124918937683105,-0.07136861068946065,0.020812463760375932,-0.04654127207583936,0.08816619959659122,-0.012864404157731713,0.05448933167848358,-0.052333403517852206,31.782911351229682,-13.0768622749512,0.03367686791810767,3,-0.018437445163726807,0.06843751668930054,0.3168230652809143,0.3629170060157776,-0.14124995470046997,2,-0.036061773642144024,-1.0000061527481134,1.0912499427795408,1.7118675847799758,1.0800000429153442,1.7500129144033496,1.115625023841858,-0.036061773642144024
2022,2002-03-28,1.1212500333786009,1.1399999856948853,1.0912499427795408,1.1056250333786009,11305600.0,0.026903333667783302,-1.1971760609919346,24.9994278084977,59.75612876393826,51.16510259326329,-0.042482151222889675,-0.05123268127993552,0.1686345074712441,0.2317778603255225,42.6991803348252,0.04875004291534446,-0.052472404386996185,0.048468786478042425,-0.02225405277389303,0.11919162572997788,0.013107366852074698,0.08383020610401015,-0.07526847159529404,70.96784117320384,27.83194944823022,0.035361419625967706,3,-0.047500014305114524,0.03531247377395652,0.27682295441627525,0.3335419297218325,-0.13375002145767179,3,-0.12095875204542905,-2.128218671596461,1.0918749570846558,-1.0000061527481134,1.0912499427795408,1.7118675847799758,1.0800000429153442,-0.12095875204542905
2023,2002-04-01,1.1143749952316284,1.131250023841858,1.078125,1.1124999523162842,9028800.0,-0.006131583449104805,1.9824490956850542,0.12000274658203125,64.13614695994619,55.636174955038925,-0.02282004887582012,-0.04525014417680495,0.17126347360937766,0.2375197382858878,41.55284301916197,0.05312502384185791,-0.033023543162217894,0.040687501430511475,-0.03174540637833512,0.11312040923935807,0.004471047526088068,0.07690395533493488,-0.06233982572480845,65.25425920537926,20.49766441067056,0.0362164539044233,4,-0.025312483310699463,0.03718751668930054,0.2473437786102295,0.30802100896835327,-0.12812501192092884,0,-0.14189566706657153,-1.1971760609919346,1.1212500333786009,-2.128218671596461,1.0918749570846558,-1.0000061527481134,1.0912499427795408,-0.14189566706657153
2024,2002-04-02,1.111875057220459,1.140625,1.1012500524520874,1.1181249618530271,11702400.0,-0.0022433543662291333,-1.8636414866962017,-3.3332061796680104,65.86024647908991,57.36097051343866,-0.008583360928418271,-0.04096161174030977,0.16894403225257904,0.23891369309487054,39.732853267825746,0.0393749475479126,-0.0119424429067998,0.03571881055831905,-0.03845344174158516,0.10989106285822325,-0.001367315591633167,0.07280493670827126,-0.05414949645353673,61.01703682151748,12.71421418446458,0.037086126149952145,4,-0.007187545299530029,0.03968745470046997,0.2487499713897705,0.3105209469795227,-0.0868750810623169,1,-0.1349072764864132,1.9824490956850542,1.1143749952316284,-1.1971760609919346,1.1212500333786009,-2.128218671596461,1.0918749570846558,-0.1349072764864132
2025,2002-04-03,1.1212500333786009,1.1331249475479126,1.0850000381469729,1.1124999523162842,10246400.0,0.00843168132719696,1.9615411419914839,-1.4000343327992817,73.23947369976348,59.30853178753562,-0.011637732519211852,-0.050825810866488075,0.15514877829119378,0.22815001972701654,38.57097316616947,0.04812490940093972,0.009663859514408513,0.04375003576278669,-0.032749220617340535,0.12024929214291391,0.005500407572723187,0.08199966395285019,-0.05817550482718237,69.00005340576136,15.452654580813473,0.038249628190063584,4,-0.014687538146972434,0.008749961853027566,0.2346875071525576,0.30114597082138084,-0.06562507152557373,2,-0.17781496316021062,-1.8636414866962017,1.111875057220459,1.9824490956850542,1.1143749952316284,-1.1971760609919346,1.1212500333786009,-0.17781496316021062
2026,2002-04-04,1.1243749856948853,1.1525000333786009,1.0993750095367432,1.127500057220459,7281600.0,0.002787025394209497,1.0000000000000084,-0.35714772278307744,72.85718567524351,61.35566616128493,-0.016169091955843706,-0.05370138072524577,0.14778380379788203,0.22320800440184274,37.42543916173751,0.05312502384185769,0.02945547944038185,0.04496873617172237,-0.0342985319569884,0.12423600430043313,0.005335102107367096,0.08460237023607764,-0.05627242742604044,62.18482680801362,3.985855163630468,0.03963363406435537,4,-0.014999985694885254,-0.022812485694885254,0.22750002145767212,0.29395848512649536,-0.050624966621398926,3,-0.1578654913129759,1.9615411419914839,1.1212500333786009,-1.8636414866962017,1.111875057220459,1.9824490956850542,1.1143749952316284,-0.1578654913129759
2027,2002-04-05,1.1331249475479126,1.15625,1.100000023841858,1.1281249523162842,4916800.0,0.0077820673390556205,1.1951167318342844,-1.5999618539004388,76.20398177155664,63.20125352538593,-0.026095613688974284,-0.058925672094695125,0.1347073292075085,0.21250044043774685,36.01425457898152,0.05624997615814209,0.03384599970015345,0.049562448263168246,-0.03189939814261766,0.13102429466895416,0.008831525060275291,0.0902933714660612,-0.05827059127028722,70.39993286132812,6.445404975409382,0.04073092320289294,4,-0.021874964237213135,-0.07374995946884155,0.1312500536441803,0.19927102327346802,-0.04249989986419678,4,-0.16105897726341434,1.0000000000000084,1.1243749856948853,1.9615411419914839,1.1212500333786009,-1.8636414866962017,1.111875057220459,-0.16105897726341434
2028,2002-04-08,1.1631250381469729,1.1631250381469729,1.103124976158142,1.125,5313600.0,0.026475536227474894,2.147541086124497,7.625014901175449,77.8364409551849,66.57877424407893,-0.05436646421635327,-0.08610441508979516,0.0982021352862501,0.18109650306845793,34.47048706291748,0.06000006198883079,0.03342521140024135,0.07496878504753135,-0.013619798658252691,0.1635573687533154,0.03067449319463922,0.11926307690042348,-0.08013111749711,100.0,32.63102083991309,0.04429429185289204,4,-0.048125028610229714,-0.1003125309944155,0.0990624427795408,0.16927093267440774,-0.07187509536743208,0,-0.15099410679512149,1.1951167318342844,1.1331249475479126,1.0000000000000084,1.1243749856948853,1.9615411419914839,1.1212500333786009,-0.15099410679512149
2029,2002-04-09,1.134374976158142,1.1749999523162842,1.1299999952316284,1.1637500524520874,8228800.0,-0.024717946089986897,-1.360651124396528,-0.7704930334942547,63.68715202855697,68.00167356930051,-0.019100841933760604,-0.05319004608047262,0.12153034545723695,0.2097315885427311,32.66629218413686,0.04499995708465576,0.03279583564298294,0.04184372425079341,-0.046803320092806855,0.13049076859439368,-0.002479797921006721,0.08616724642259355,-0.04176532140862599,54.86109455424943,-10.026355257394442,0.04432352217180017,4,-0.0078125,-0.06562501192092896,0.12406253814697266,0.1967710256576538,-0.03437495231628418,1,-0.1305785088358583,2.147541086124497,1.1631250381469729,1.1951167318342844,1.1331249475479126,1.0000000000000084,1.1243749856948853,-0.1305785088358583
2030,2002-04-10,1.1875,1.193750023841858,1.1299999952316284,1.1337499618530271,13926400.0,0.046831977924777224,-1.0816345596163504,-1.8297837802740158,64.28572925705615,68.65138728781511,-0.06385167902481759,-0.09966011105440753,0.061635319759859586,0.15728501255559002,30.416536010415985,0.06375002861022949,0.0324308688756374,0.08749999999999991,-0.006834567860392271,0.1818345678603921,0.04033271606980371,0.1346672839301961,-0.08437502384185791,93.37745918464016,29.558605483618493,0.047167283930196105,4,-0.051562488079071045,-0.09062498807907104,0.011406242847442627,0.1008334755897522,-0.09562504291534424,2,-0.13684212534051188,-1.360651124396528,1.134374976158142,2.147541086124497,1.1631250381469729,1.1951167318342844,1.1331249475479126,-0.13684212534051188
2031,2002-04-11,1.178125023841858,1.21875,1.15625,1.1987500190734863,14800000.0,-0.007894716764751286,1.0618571296545731,-0.38372056918791203,61.64022952778473,68.86073181713138,-0.04576855513731193,-0.08188186401317266,0.06514024857209644,0.1667186431902783,27.866998161823318,0.0625,0.0390946429767538,0.07012502551078792,-0.022087902482129218,0.16233795350370506,0.02401856151432935,0.11623148950724649,-0.06050004005432119,65.78948689299872,4.315908419510492,0.04610646399645861,4,-0.02968752384185791,-0.06875002384185791,0.018906235694885254,0.11020845174789429,-0.09187507629394531,3,-0.10397883035313082,-1.0816345596163504,1.1875,-1.360651124396528,1.134374976158142,2.147541086124497,1.1631250381469729,-0.10397883035313082
2032,2002-04-12,1.2118749618530271,1.2118749618530271,1.1749999523162842,1.1825000047683716,6136000.0,0.028647161657861187,1.5106426151005645,-1.4242406727740262,68.33332652137204,69.32708510173426,-0.07298679873616964,-0.10631538219740677,0.026073493363088174,0.13367662290684335,25.179680119857885,0.03687500953674294,0.04521445290390558,0.09449996352195722,-1.1927396439181948e-05,0.18901185444035362,0.04724401806275913,0.1417559089811553,-0.0818749666213987,94.05402228813725,33.31540441085538,0.04725594545919819,4,-0.059999942779540794,-0.10249996185302712,-0.017343699932098167,0.07645851373672508,-0.125,4,-0.113976232802384,1.0618571296545731,1.178125023841858,-1.0816345596163504,1.1875,-1.360651124396528,1.134374976158142,-0.113976232802384
2033,2002-04-15,1.1843750476837158,1.228124976158142,1.1731250286102295,1.2143750190734863,7947200.0,-0.02269203922429619,-1.0952357164590534,-1.0212771138120726,70.51598260609578,69.84438911584603,-0.038569111174673765,-0.06922163103854295,0.047323700159139115,0.16178494913316355,22.439644103532522,0.0549999475479126,0.04897578133354741,0.058656299114227206,-0.027856249141110734,0.14516884736956515,0.015400024986558236,0.10191257324189618,-0.03840005159378057,55.41407696456947,-7.357315208774189,0.04325627412766898,4,-0.027812540531158447,-0.07031255960464478,0.010156214237213135,0.10395842790603638,-0.1012500524520874,0,-0.07915566963635967,1.5106426151005645,1.2118749618530271,1.0618571296545731,1.178125023841858,-1.0816345596163504,1.1875,-0.07915566963635967
2034,2002-04-16,1.1924999952316284,1.196874976158142,1.1649999618530271,1.1775000095367432,12198400.0,0.006860113748430097,1.6842176590757556,-0.5,70.14927143526145,69.50103330867913,-0.038056771462009475,-0.06814032096068279,0.03202805850457935,0.15430853534925237,19.484053184851142,0.03187501430511497,0.05068068821290095,0.05871874690055856,-0.020469652273891192,0.1379071460750083,0.019124547313333684,0.09831294648778344,-0.0300950031280518,63.69427989678448,-2.5953106583227736,0.039594199587224856,4,-0.02875000238418579,-0.07843750715255737,-0.008749991655349731,0.09583348035812378,-0.11562502384185791,1,-0.08490570470184455,-1.0952357164590534,1.1843750476837158,1.5106426151005645,1.2118749618530271,1.0618571296545731,1.178125023841858,-0.08490570470184455
2035,2002-04-17,1.1393749713897705,1.2118749618530271,1.1325000524520874,1.1931250095367432,10216000.0,-0.04454928641868805,-1.3518534870988754,-3.5833392938034954,57.818934482557,67.83011650949173,0.02001437774833348,-0.010327003718285654,0.07622994076995027,0.20740717970718192,17.628505188566546,0.07937490940093972,0.0508134197857224,0.002281224727630704,-0.0715877476473723,0.07615019710263371,-0.03465326145987091,0.03921571091513232,0.08875000476837158,7.1894634486885405,-60.843316684964506,0.036934486187501524,4,0.024687528610229492,-0.025312483310699463,0.03015628457069397,0.1489585041999817,-0.0625,2,-0.0345583750184405,1.6842176590757556,1.1924999952316284,-1.0952357164590534,1.1843750476837158,1.5106426151005645,1.2118749618530271,-0.0345583750184405
2036,2002-04-18,1.0837500095367432,1.149999976158142,1.071874976158142,1.1362500190734863,18211200.0,-0.04882059308813669,-1.049178277509568,0.976743670268448,44.318174839672466,64.28724907261572,0.077411291263904,0.04452909169549324,0.12145666047338954,0.26303465630307343,17.28479774832431,0.078125,0.04954606870880496,-0.051406240463256925,-0.12883392005243866,0.026021439125924806,-0.0901200802578479,-0.012692400668665949,0.14246246814727792,7.6000213623046875,-57.580414956240446,0.03871383979459089,4,0.06624996662139893,0.03031247854232788,0.05765622854232788,0.20458346605300903,-0.016250014305114746,3,0.007497068028987197,-1.3518534870988754,1.1393749713897705,1.6842176590757556,1.1924999952316284,-1.0952357164590534,1.1843750476837158,0.007497068028987197
2037,2002-04-19,1.0368750095367432,1.0893750190734863,1.0125000476837158,1.0593750476837158,25174400.0,-0.0432525947750968,-1.1578950890765751,0.4285720773293491,39.5270223466009,60.030647004995274,0.12203021811913595,0.08918364594092942,0.15842355863418378,0.30939345552870745,17.224382046744758,0.07687497138977051,0.044530958095935214,-0.09396874308586112,-0.18296189951862418,-0.004975586653098052,-0.13846532130224265,-0.049472164869479585,0.1831639680862427,11.304333884529628,-51.64158386534864,0.04449657821638156,4,0.08343750238418579,0.07718747854232788,0.10312497615814209,0.2508334517478943,0.016250014305114746,4,0.04761898739678294,-1.049178277509568,1.0837500095367432,-1.3518534870988754,1.1393749713897705,1.6842176590757556,1.1924999952316284,0.04761898739678294
2038,2002-04-22,1.0231250524520874,1.0549999475479126,1.0,1.0387500524520874,25881600.0,-0.013260959091683566,1.2857220708446866,0.6944432670707413,38.36064856143621,57.216591064204074,0.12721025641879136,0.10081738087416281,0.1627677493251145,0.32093200140162326,17.177185931355137,0.0549999475479126,0.03883909444823486,-0.10309370160102849,-0.20420631251915622,-0.0019810906829007546,-0.15365000706009235,-0.05253739614196462,0.18446158937454227,10.914480998528147,-50.1159832412098,0.050556305459063845,4,0.09093743562698364,0.09093743562698364,0.11296868324279785,0.2608334422111511,0.018124938011169434,0,0.062309010270203524,-1.1578950890765751,1.0368750095367432,-1.049178277509568,1.0837500095367432,-1.3518534870988754,1.1393749713897705,0.062309010270203524
2039,2002-04-23,1.0425000190734863,1.078125,1.0031249523162842,1.0125000476837158,15123200.0,0.018937046429430726,-2.076914800487106,-1.9199981689453125,39.93609464354653,54.51107610714745,0.10441236572124768,0.08273060032113655,0.1330107935529523,0.29849110864367656,16.47982229922113,0.07500004768371582,0.031597475291629484,-0.08184373378753662,-0.18783797906298227,0.024150511487909032,-0.13484085642525945,-0.028846611149813794,0.148479691407013,20.0590096639015,-38.31251016702621,0.052997122637722875,4,0.07156246900558472,0.07156246900558472,0.09984371066093445,0.23104149103164673,-0.0025000572204592064,1,0.0389688013571905,1.2857220708446866,1.0231250524520874,-1.1578950890765751,1.0368750095367432,-1.049178277509568,1.0837500095367432,0.0389688013571905
2040,2002-04-24,1.0437500476837158,1.0618749856948853,1.0331250429153442,1.0431250333786009,13828800.0,0.001199068189313257,-1.7878738837673034,0.020833830039187557,39.646874013604936,52.06736993890525,0.0901022415460273,0.08194068088536843,0.12208593633260323,0.2946436120554532,15.744772269868271,0.028749942779541016,0.020501433087959597,-0.07821871042251582,-0.1893398280294063,0.03290240718437465,-0.13377926922596095,-0.0226581516190707,0.1319512859583436,29.166703091733154,-27.53596389697657,0.0555605588034452,4,0.07031244039535522,0.07031244039535522,0.09578117728233337,0.22979146242141724,-0.016875028610229492,2,0.031736452400232595,-2.076914800487106,1.0425000190734863,1.2857220708446866,1.0231250524520874,-1.1578950890765751,1.0368750095367432,0.031736452400232595
2041,2002-04-25,1.0525000095367432,1.0549999475479126,1.024999976158142,1.0412499904632568,7649600.0,0.008383196601950083,2.692328007394692,17.999618538997993,39.646874013604936,48.879986326931125,0.06890440487227423,0.07387732651013801,0.1037648349584972,0.2833140498385498,15.278539920454936,0.029999971389770508,0.015536405908967765,-0.06750000119209298,-0.18220354497219038,0.04720354258800441,-0.12485177308214168,-0.010148229302044287,0.10914521741395156,58.741256875790285,3.6154174399455457,0.05735177189004868,4,0.06156247854232788,0.06156247854232788,0.08593747019767761,0.2210415005683899,-0.033750057220458984,3,0.02315910843911162,-1.7878738837673034,1.0437500476837158,-2.076914800487106,1.0425000190734863,1.2857220708446866,1.0231250524520874,0.02315910843911162
2042,2002-04-26,0.9856250286102296,1.0437500476837158,0.984375,1.0337500572204592,10105600.0,-0.06353917370124162,-1.345676919236853,-4.2777730682829755,29.178871934047052,44.28697403003682,0.1120991960096086,0.13709983189285613,0.1595300820767701,0.346675434246854,15.479301597919514,0.06812500953674316,0.00394764355903976,-0.12759373188018797,-0.25707094402394326,0.0018834802635673276,-0.19233233795206572,-0.06285512580831021,0.16308858018440964,1.3333638509115766,-46.128565643473316,0.06473860607187766,4,0.11249995231628407,0.12062495946884144,0.15421873331069935,0.28791648149490345,0.05624997615814198,4,0.08306908230287724,2.692328007394692,1.0525000095367432,-1.7878738837673034,1.0437500476837158,-2.076914800487106,1.0425000190734863,0.08306908230287724
2043,2002-04-29,0.9562500119209291,0.9918749928474426,0.9137499928474426,0.9850000143051147,59712000.0,-0.02980344029079751,2.6764740943942127,0.5974022917894846,29.13615337216264,39.72996091191473,0.11813477336785627,0.162344616174816,0.17764809076580457,0.3727428489264918,15.783601081637922,0.078125,-0.008294614642144316,-0.14906249940395344,-0.2963311982169231,-0.001793800590983774,-0.22269684881043827,-0.07542814999746861,0.17602973599424632,25.855523786558336,-19.81658566449002,0.07363434940648483,4,0.10656246542930592,0.11468747258186329,0.1835937499999999,0.2812499999999999,0.09999996423721302,0,0.10130720074588528,-1.345676919236853,0.9856250286102296,2.692328007394692,1.0525000095367432,-1.7878738837673034,1.0437500476837158,0.10130720074588528
2044,2002-04-30,0.961875021457672,0.975000023841858,0.9350000023841858,0.943750023841858,28075200.0,0.005882362840909483,-1.2456126848578504,-0.6304346473996775,20.263569406416508,35.55714257012135,0.08532848385530667,0.15273668107727867,0.16128439734261868,0.3626650501631551,16.314352882961096,0.04000002145767223,-0.02708648943280645,-0.13593748807907124,-0.2964790562604468,0.024604080102304304,-0.21620827216975902,-0.05566670398838347,0.1441811558493754,32.48947236054517,-6.85294512999274,0.08027078409068775,4,0.06999996304512035,0.10906246304512035,0.17640623450279247,0.27562499046325695,0.08437496423721325,1,0.08252108354502874,2.6764740943942127,0.9562500119209291,-1.345676919236853,0.9856250286102296,2.692328007394692,1.0525000095367432,0.08252108354502874
2045,2002-05-01,0.921875,0.978124976158142,0.8956249952316284,0.9674999713897704,32113600.0,-0.0415854664746923,1.4672898529023843,-2.5172401319359508,18.749976376192137,32.71623162973465,0.10195304866325161,0.18660132185147704,0.1919751348057943,0.3975219991017682,16.763665347900613,0.08249998092651356,-0.04720381406672436,-0.16596875786781307,-0.34417133114568377,0.012233815410057636,-0.2550700445067484,-0.07686747122887772,0.16110443517189488,16.470596155083197,-18.719827625335054,0.08910128663893532,5,0.07062500715255737,0.13999998569488525,0.21421873569488525,0.31562501192092896,0.12000000476837158,2,0.1281355518405718,-1.2456126848578504,0.961875021457672,2.6764740943942127,0.9562500119209291,-1.345676919236853,0.9856250286102296,0.1281355518405718
2046,2002-05-02,0.946874976158142,0.962499976158142,0.9093750119209291,0.912500023841858,17291200.0,0.027118618205442147,-1.6153843896627547,-0.7534240848640004,16.978175700185957,30.210804224577437,0.06201730959925056,0.15559932599416915,0.15802637455184032,0.3677249187667432,17.681795078593975,0.05312496423721291,-0.06917470604981868,-0.13209378123283388,-0.32004903933233575,0.05586147686666787,-0.22607141028258482,-0.03811615218308295,0.10987483742211557,34.59913098973646,6.571401879280948,0.09397762904975089,5,0.04000002145767223,0.11500000953674328,0.18671876192092907,0.290625035762787,0.10562503337860119,3,0.08448849629540023,1.4672898529023843,0.921875,-1.2456126848578504,0.961875021457672,2.6764740943942127,0.9562500119209291,0.08448849629540023
2047,2002-05-03,0.9506250023841858,0.9668750166893004,0.9375,0.9493749737739564,8772800.0,0.003960423836797622,-1.3500035762820883,0.036364519104720994,19.039719127034004,28.064034287421634,0.05000461157713376,0.14490519790416734,0.14683882816123184,0.3591442504550466,18.692448095911384,0.029375016689300426,-0.08563105362064016,-0.11921875774860391,-0.3137102758925119,0.07527276039530406,-0.2164645168205579,-0.021972998676649924,0.08356733662726357,57.14286598955789,31.23350736017024,0.09724575907195396,5,0.03624999523162842,0.11124998331069946,0.16624999046325684,0.28687500953674316,0.06750005483627342,4,0.07166332650754992,-1.6153843896627547,0.946874976158142,1.4672898529023843,0.921875,-1.2456126848578504,0.961875021457672,0.07166332650754992
2048,2002-05-06,0.9875000119209291,1.0049999952316284,0.946874976158142,0.9506250023841858,13052800.0,0.0387902794942907,-1.6197155099463982,29.499332443260386,24.769229121461876,26.378827007190008,0.008431409174019855,0.099288768434738,0.10213653676941747,0.3183091881754688,19.562359380310514,0.05812501907348644,-0.0930229517318506,-0.07356249690055827,-0.26617058223224344,0.11904558843112678,-0.16986653956640085,0.02274154576528431,0.027292898961345347,84.00001525878916,60.27309214541194,0.09630404266584253,5,-0.00875002145767223,0.07437497377395619,0.12765625119209278,0.2499999999999999,0.031249940395355114,0,0.05506328323142995,-1.3500035762820883,0.9506250023841858,-1.6153843896627547,0.946874976158142,1.4672898529023843,0.921875,0.05506328323142995
2049,2002-05-07,0.9862499833106996,1.0068750381469729,0.96875,0.984375,12326400.0,-0.001265851741913293,-1.3018902554229141,0.05084699188569128,28.39506006719452,25.128625457588846,0.0009647150128574422,0.09367544734747868,0.09643110600205984,0.3154319394003994,20.742320377658242,0.03812503814697288,-0.09507663419846635,-0.06740627586841563,-0.2595356453720835,0.12472309363525236,-0.16347096062024968,0.028658408883418307,-0.09062498807907116,81.46063201794188,53.343324815397565,0.09606468475183398,5,-0.010937511920929066,0.07562500238418568,0.13406252861022938,0.2512500286102294,0.009999990463256836,1,0.07097591283344062,-1.6197155099463982,0.9875000119209291,-1.3500035762820883,0.9506250023841858,-1.6153843896627547,0.946874976158142,0.07097591283344062
2050,2002-05-08,1.024999976158142,1.024999976158142,0.9875000119209291,0.993749976158142,16217600.0,0.03929023422374556,1.3999977111816335,16.66681501732431,41.2962907364662,25.31189398235121,-0.045510604381323705,0.04440376038597482,0.0517578800290166,0.27321711155534945,22.25280983740982,0.038749992847442516,-0.09470834515198445,-0.02053128182888031,-0.20229270567032875,0.16123014201256813,-0.11141199374960453,0.07034943009184391,-0.12714998006820677,100.0,66.42520334572201,0.0908807119207242,5,-0.05531245470046997,0.036875009536743164,0.10312503576278687,0.21250003576278687,0.0031250715255737305,2,0.020731717103439795,-1.3018902554229141,0.9862499833106996,-1.6197155099463982,0.9875000119209291,-1.3500035762820883,0.9506250023841858,0.020731717103439795
2051,2002-05-09,1.0556249618530271,1.0599999427795408,1.0099999904632568,1.0499999523162842,18801600.0,0.02987803551925161,5.956528950292921,0.1800003051757735,52.9182808626857,27.949606085533283,-0.08453551151500494,0.004354058337700861,0.02106489131857181,0.23947644629856746,23.81627171230527,0.04999995231628396,-0.0958473880772861,0.01621870696544625,-0.15465966470032444,0.18709707863121694,-0.0692204788674391,0.1016578927983316,-0.15268896656036357,96.42858533053588,57.556669736640345,0.08543918583288533,5,-0.07781249284744252,0.006250023841858132,0.0626562833786013,0.18187505006790183,-0.005625009536742942,3,-0.013025418668121569,1.3999977111816335,1.024999976158142,-1.3018902554229141,0.9862499833106996,-1.6197155099463982,0.9875000119209291,-0.013025418668121569
2052,2002-05-10,1.0737500190734863,1.0906250476837158,1.053125023841858,1.0656249523162842,24275200.0,0.017169977857138585,-1.2641575977428456,1.4444538634341264,57.77350587086192,31.131534140944314,-0.09928647508207777,-0.025981638178000477,0.0025773262389847673,0.21745789819925543,25.232939869436322,0.03750002384185791,-0.09675821146188324,0.041250011324882596,-0.11035706343377849,0.19285708608354368,-0.034553526054447836,0.11705354870421314,-0.1613901869316101,88.26085550348589,43.95839246640806,0.07580353737933054,5,-0.08062499761581421,-0.011875033378601074,0.03171873092651367,0.16374999284744263,-0.07000005245208718,4,-0.01979046254646799,5.956528950292921,1.0556249618530271,1.3999977111816335,1.024999976158142,-1.3018902554229141,0.9862499833106996,-0.01979046254646799
2053,2002-05-13,1.0906250476837158,1.0906250476837158,1.0418750047683716,1.087499976158142,13217600.0,0.015715975143628436,30.199313370207896,0.3846210276123126,57.44681008053657,35.26300532695765,-0.10627145513575786,-0.05295534736053842,-0.01477382863508181,0.19572341429531015,26.44472758305827,0.04875004291534424,-0.098165973675161,0.06281253993511204,-0.0741087887577494,0.19973386862797338,-0.005648124411318678,0.13127320428154277,-0.16400399829849244,100.0,50.45677483857875,0.06846066434643068,5,-0.0975000262260437,-0.028750061988830566,-0.005312561988830566,0.14687496423721313,-0.08750009536743164,0,-0.06647563304843684,-1.2641575977428456,1.0737500190734863,5.956528950292921,1.0556249618530271,1.3999977111816335,1.024999976158142,-0.06647563304843684
2054,2002-05-14,1.0912499427795408,1.0924999713897705,1.0568749904632568,1.078125,11228800.0,0.0005729696903185033,3.55999755859375,4.199885561701245,57.364325038830785,39.55348851169528,-0.09679344241164511,-0.0648810549807719,-0.014789373669514161,0.18964117202475683,27.900859798400024,0.03562498092651367,-0.08837412064090755,0.06849993765354134,-0.04887498988174821,0.185874865188831,0.009812473885896456,0.12718740142118612,-0.151508573530438,98.80949610213835,44.76011268297139,0.05868746376764482,5,-0.09031245112419106,-0.02937495708465554,-0.002343684434890525,0.14625006914138816,-0.08749997615814165,1,-0.06643756633662745,30.199313370207896,1.0906250476837158,-1.2641575977428456,1.0737500190734863,5.956528950292921,1.0556249618530271,-0.06643756633662745
2055,2002-05-15,1.100000023841858,1.1124999523162842,1.078125,1.0887500047683716,38248000.0,0.008018402310317363,-1.1153798188020394,0.8571480472298056,57.36434079872785,44.04084018931105,-0.08674107403533116,-0.08087896405320194,-0.02384344868195809,0.17516975462069295,29.139550403649896,0.03437495231628418,-0.07529807640279318,0.07921876609325418,-0.031023849582066942,0.1894613817685753,0.02409745825559373,0.13434007393091474,-0.14498279437868833,87.8049432912476,32.93012647310844,0.05512130783766054,5,-0.07500004768371582,-0.038125038146972656,-0.002343803644180298,0.13749998807907104,-0.08937501907348633,2,-0.09431822529016343,3.55999755859375,1.0912499427795408,30.199313370207896,1.0906250476837158,-1.2641575977428456,1.0737500190734863,-0.09431822529016343
2056,2002-05-16,1.0918749570846558,1.1062500476837158,1.0812499523162842,1.1062500476837158,20374400.0,-0.007386424164632754,2.478252216242215,-1.2777836646462934,70.14215160517732,49.718888242438084,-0.06245225665437948,-0.07601111606628352,-0.015861122296156882,0.17840622455318877,29.322586471200996,0.02500009536743164,-0.05881057897680919,0.07068745195865622,-0.040587231994206,0.18196213591151833,0.015050109982225113,0.12632479393508733,-0.1179598008791124,70.79644523964251,8.7710591748004,0.05563734197643107,5,-0.06218749284744263,-0.029999971389770508,0.024531304836273193,0.1456250548362732,-0.08749997615814209,3,-0.0583857235549704,-1.1153798188020394,1.100000023841858,3.55999755859375,1.0912499427795408,30.199313370207896,1.0906250476837158,-0.0583857235549704
2057,2002-05-17,1.0862499475479126,1.1062500476837158,1.0681250095367432,1.1056250333786009,11481600.0,-0.005151697545808798,2.6969528829703613,1.3478235630706306,77.08329866746472,55.531562636438395,-0.03974531963251904,-0.07009100039617877,-0.009278534744209699,0.17908689857725024,28.74255084391779,0.038125038146972656,-0.03612811448977826,0.06259369552135463,-0.0522791330335135,0.17746652407622288,0.005157281243920453,0.1200301097987887,-0.0957046158090803,62.83182405117774,-3.613120832976925,0.05743641427743411,5,-0.04562497138977051,-0.024374961853027344,0.0426563024520874,0.15125006437301636,-0.0862499475479126,4,-0.03337168882121344,2.478252216242215,1.0918749570846558,-1.1153798188020394,1.100000023841858,3.55999755859375,1.0912499427795408,-0.03337168882121344
2058,2002-05-20,1.0868749618530271,1.1012500524520874,1.078125,1.087499976158142,6536000.0,0.0005753871901448271,-1.5517386528810928,0.032258659939715266,76.5957101431043,60.88719042265059,-0.027705062988055973,-0.06924539945687269,-0.009604021259786544,0.17241316424658604,27.968700882675652,0.023125052452087402,-0.01308235120979595,0.06003121435642211,-0.05826636987627354,0.17832879858911777,0.0008824222400742876,0.11918000647276994,-0.08169507564490064,53.932569821865975,-16.113212907500603,0.059148792116347805,5,-0.036874979734420554,-0.024999976158141868,0.04375004768371604,0.15062505006790183,-0.07499992847442627,0,-0.07648073435228198,2.6969528829703613,1.0862499475479126,2.478252216242215,1.0918749570846558,-1.1153798188020394,1.100000023841858,-0.07648073435228198
2059,2002-05-21,1.0831249952316284,1.100000023841858,1.0656249523162842,1.0993750095367432,6656000.0,-0.0034502281798868273,2.928569968869422,25.999427808497344,90.56600831195574,66.36160348659386,-0.009798687571750841,-0.06566240640273913,-0.004806128077449845,0.16963201883173618,27.799562968011486,0.03437507152557373,0.009297709167246815,0.05424999892711635,-0.06654818260343243,0.17504818045766501,-0.006149091838157927,0.11464908969239074,-0.06506670109052304,37.333424886067704,-37.85799809037924,0.06039909076527435,5,-0.02187502384185791,-0.029375016689300537,0.05218750238418579,0.15437501668930054,-0.06124997138977051,1,-0.07386039770805586,-1.5517386528810928,1.0868749618530271,2.6969528829703613,1.0862499475479126,2.478252216242215,1.0918749570846558,-0.07386039770805586
2060,2002-05-22,1.0768749713897705,1.0931249856948853,1.0575000047683716,1.0831249952316284,12566400.0,-0.005770362487592107,1.7142837680119527,0.38461651322304957,86.11107247851099,70.04969144390779,0.005122311054160278,-0.05987323713052528,0.0027228830576764285,0.16943457084868263,27.67973404968792,0.03562498092651367,0.028455602212587916,0.04634372889995575,-0.07620879094039257,0.16889624874030396,-0.01493253102021841,0.10761998882012991,-0.04748367826764377,39.74348628788712,-38.90616375116791,0.06127625992017411,5,0.00031250715255737305,-0.023124992847442627,0.06203126907348633,0.16062504053115845,-0.0625,2,-0.06790482341139314,2.928569968869422,1.0831249952316284,-1.5517386528810928,1.0868749618530271,2.6969528829703613,1.0862499475479126,-0.06790482341139314
2061,2002-05-23,1.0768749713897705,1.1106250286102295,1.0662499666213991,1.0887500047683716,11844800.0,0.0,-1.6792455546238974,1.899998092658643,85.81556158346325,73.1654754119746,0.009447081749705877,-0.06108537463793251,0.004672998105391457,0.16362686283766115,27.267829342365914,0.044375061988830344,0.045791001318863156,0.04512498080730443,-0.07882426866352454,0.1690742302781334,-0.01684964392811006,0.10709960554271891,-0.03751063916434494,36.470509037462556,-43.0448481933963,0.061974624735414485,5,0.00031250715255737305,-0.054062485694885254,0.062187522649765015,0.16062504053115845,-0.07999998331069957,3,-0.061520574237043935,1.7142837680119527,1.0768749713897705,2.928569968869422,1.0831249952316284,-1.5517386528810928,1.0868749618530271,-0.061520574237043935
2062,2002-05-24,1.0674999952316284,1.0850000381469729,1.0631250143051147,1.0850000381469729,6182400.0,-0.008705723883658645,1.499996594028613,1.4736836821763977,76.89072784922989,75.3259107196072,0.019939063330495,-0.04770804511287485,0.015727874484594118,0.16760623072655512,26.285806554944685,0.021875023841858132,0.05516122567241877,0.031656256318092435,-0.09128284141418486,0.15459535405036973,-0.029813292548046322,0.09312580518423108,-0.019359388595299842,18.82350301248752,-57.64089095975419,0.06146954886613866,5,0.01718747615814209,-0.06343752145767212,0.06453123688697815,0.17000001668930054,-0.08249998092651367,4,-0.05913350312607524,-1.6792455546238974,1.0768749713897705,1.7142837680119527,1.0768749713897705,2.928569968869422,1.0831249952316284,-0.05913350312607524
2063,2002-05-28,1.053125023841858,1.0824999809265137,1.0437500476837158,1.0824999809265137,9152000.0,-0.013466015413565735,1.6382971815839134,1.678564859912377,70.65637435272609,76.80280508781779,0.03177693724278119,-0.027092358642968772,0.03187197666966313,0.17710587154142354,24.588106771520497,0.03874993324279785,0.05756268120767505,0.012437534332275346,-0.10479893058398448,0.12967399924853507,-0.04618069812585457,0.07105576679040526,0.05937492847442627,14.0186599356849,-59.26028154263836,0.05861823245812988,5,0.02499997615814209,-0.04906255006790161,0.06406247615814209,0.18437498807907104,-0.06812500953674316,1,-0.05044512535468482,1.499996594028613,1.0674999952316284,-1.6792455546238974,1.0768749713897705,1.7142837680119527,1.0768749713897705,-0.05044512535468482
2064,2002-05-29,1.0412499904632568,1.056249976158142,1.0268750190734863,1.0475000143051147,11550400.0,-0.011275995831226515,1.4736860597603763,0.21276707992614086,56.01851892732922,76.65326932432905,0.0400223889703355,-0.009450378091526712,0.044971357531165435,0.18316206723969009,22.921153146039607,0.02937495708465576,0.056416585354938764,-0.0034062474966050083,-0.11462886764523383,0.1078163726520237,-0.05901755757091931,0.052205062577709405,0.06987496376037594,17.164142988501823,-50.556345580582004,0.055611310074314364,5,0.027500033378601074,-0.03718751668930054,0.07281249761581421,0.18843752145767212,-0.016875028610229714,2,-0.02821124355697413,1.6382971815839134,1.053125023841858,1.499996594028613,1.0674999952316284,-1.6792455546238974,1.0768749713897705,-0.02821124355697413
2065,2002-05-30,1.0399999618530271,1.0443749427795408,1.009374976158142,1.0418750047683716,7780800.0,-0.0012005076798834446,9.181928525602716,0.3000057220241062,42.60356098089494,73.59342592163102,0.03561126807035153,0.0011626331138967494,0.04610648847571697,0.17983088837640038,20.891642803591047,0.034999966621398704,0.05396238659592134,-0.010562524199486,-0.10571725861392012,0.08459221021494812,-0.05813989140670306,0.03701484300773106,0.06775499496459969,30.246883782482087,-32.444236270961134,0.04757736720721705,5,0.02000004053115867,-0.03593748807907082,0.07406252622604392,0.18343752622604392,-0.015625,3,-0.01742782564998846,1.4736860597603763,1.0412499904632568,1.6382971815839134,1.053125023841858,1.499996594028613,1.0674999952316284,-0.01742782564998846
2066,2002-05-31,1.0268750190734863,1.040624976158142,1.0243749618530271,1.0399999618530271,8960000.0,-0.012620137750923854,1.2608760552634943,6.999809269501246,26.70808336413512,67.9961797768166,0.0430762681995942,0.021700895076648852,0.057369906310924534,0.18875076685493308,18.752455200383643,0.016250014305114968,0.050886766105919135,-0.027687469124793918,-0.11040258907844969,0.05502765082886185,-0.0690450291016218,0.013670090852033967,0.07497713890457147,23.140533647336188,-34.81600262100753,0.04135755997682788,5,0.03312498331069946,-0.02281254529953003,0.08718746900558472,0.19093745946884155,-0.04375004768371593,4,-0.012172900744040094,9.181928525602716,1.0399999618530271,1.4736860597603763,1.0412499904632568,1.6382971815839134,1.053125023841858,-0.012172900744040094
2067,2002-06-03,1.0187499523162842,1.0349999666213991,0.9956250190734864,1.0243749618530271,8280000.0,-0.007912420310441592,1.9302265751139571,0.4285740236148859,10.884334322904579,60.69491579679442,0.04539310492434212,0.03709318426302666,0.06348050436455477,0.1933259704077246,16.811168142285577,0.03937494754791271,0.046546954938262,-0.039218783378601074,-0.10841871326338914,0.029981146506186884,-0.07381874832099511,-0.0046188184362070395,0.07755357475257862,26.61863988144236,-24.944834802370043,0.034599964942394,6,0.03437507152557373,-0.01468747854232788,0.09531253576278687,0.19687503576278687,-0.08124995231628418,0,-0.02147235853849827,1.2608760552634943,1.0268750190734863,9.181928525602716,1.0399999618530271,1.4736860597603763,1.0412499904632568,-0.02147235853849827
2068,2002-06-04,1.0418750047683716,1.0549999475479126,1.0031249523162842,1.0212500095367432,12904000.0,0.022699439052251247,1.213338758694353,-3.6666596024245925,28.415371739404648,53.78928951095541,0.017001404732992498,0.019236925183442555,0.038809946614149604,0.16680936506890776,15.566972107594045,0.05187499523162842,0.03923225801101626,-0.018812480568885848,-0.08018507698871757,0.04256011585094599,-0.04949877877880171,0.011873817641030016,0.046374241660861015,76.2886902011369,29.433271377973206,0.030686298209915898,6,0.011250019073486328,-0.03781253099441528,0.060312479734420776,0.16437500715255737,-0.10187500715255737,1,-0.05458907278028158,1.9302265751139571,1.0187499523162842,1.2608760552634943,1.0268750190734863,9.181928525602716,1.0399999618530271,-0.05458907278028158
2069,2002-06-05,1.056249976158142,1.0593750476837158,1.03125,1.0525000095367432,9540800.0,0.013797213028415412,4.624947846507802,0.18181660549663323,31.770832298531474,47.751485046513245,-0.0017731608034292634,0.010935746831814974,0.024173118702533802,0.14894562678262502,14.256706425646309,0.02812504768371582,0.030695655624565443,-0.007937508821487471,-0.058461247668340155,0.04258623002536521,-0.03319937824491381,0.01732436060193887,0.02458933208263092,95.09792921869798,51.21552767327055,0.025261869423426373,6,-0.0031249523162841797,-0.05218750238418579,0.010625004768371582,0.12562504410743713,-0.1343749761581421,2,-0.06745558670891727,1.213338758694353,1.0418750047683716,1.9302265751139571,1.0187499523162842,1.2608760552634943,1.0268750190734863,-0.06745558670891727
2070,2002-06-06,1.0462499856948853,1.068750023841858,1.0425000190734863,1.0593750476837158,10584000.0,-0.009467446806133317,-1.5454555963355778,-3.500047684140255,31.282070342989982,41.69220824201622,0.0038284300499340507,0.023831199368464118,0.033426979582649174,0.15519696792786042,13.241895891600674,0.026250004768371582,0.021629250933293598,-0.01899999976158151,-0.06687834070863108,0.02887834118546806,-0.042939170235106294,0.004939170711943275,0.02777217941250476,69.23071907038764,27.565016062287967,0.023939170473524733,6,-0.00593745708465554,-0.042187511920928955,0.0051562488079071045,0.13250002264976501,-0.13249999284744263,3,-0.020908027852759692,4.624947846507802,1.056249976158142,1.213338758694353,1.0418750047683716,1.9302265751139571,1.0187499523162842,-0.020908027852759692
2071,2002-06-07,1.0418750047683716,1.0462499856948853,1.024999976158142,1.0456249713897705,4654400.0,-0.004181582782634807,7.500011920940324,0.28571039318443975,31.606244243365722,36.66059895247575,0.0030358037838533747,0.028589025109462263,0.03696946052787675,0.15685754406278685,13.141943580768656,0.021250009536743164,0.009854779277269854,-0.02268748283386235,-0.07153286585774099,0.026157900190016292,-0.04711017434580156,0.0017352086780768605,0.026875019073486328,63.24783956101635,23.257373241714568,0.024422691511939265,6,-0.002812504768371582,-0.030937522649765015,-0.014687508344650269,0.12343746423721313,-0.15562498569488525,4,-0.016796681785484435,-1.5454555963355778,1.0462499856948853,4.624947846507802,1.056249976158142,1.213338758694353,1.0418750047683716,-0.016796681785484435
2072,2002-06-10,1.0525000095367432,1.0762499570846558,1.0412499904632568,1.0431250333786009,5504000.0,0.010197964937966653,-4.333303058101198,-2.5000158947134774,36.84212447593553,32.903460077276804,-0.011108932992879295,0.017170749506876692,0.024671263523888154,0.1432795784050589,13.38607355808335,0.034999966621398926,0.00010545994494304267,-0.010999977588653564,-0.059928290025995645,0.037928334848688516,-0.035464133807324494,0.013464178630017365,-0.056874990463256725,67.52144136859592,28.084429428900037,0.024464156218671037,6,-0.01656252145767212,-0.027500033378601074,-0.028125017881393433,0.10781246423721313,-0.1600000262260437,0,-0.06591452495806449,7.500011920940324,1.0418750047683716,-1.5454555963355778,1.0462499856948853,4.624947846507802,1.056249976158142,-0.06591452495806449
2073,2002-06-11,1.0181250572204592,1.0743750333786009,1.0168750286102295,1.0618749856948853,5795200.0,-0.03266028694043821,-1.4864874617563497,-4.666670905229829,29.844979865642856,29.99528907042276,0.019868555836568325,0.048312711369612016,0.05716072299335262,0.17402596392037828,13.634180393759623,0.05750000476837136,-0.010881919380510308,-0.04174993038177477,-0.09290852131143845,0.009408660547888914,-0.06732922584660672,-0.016170634916942817,-0.020887539386749365,2.1053138796927082,-36.044661848899096,0.02557929546483189,6,0.01781243085861184,0.011562407016753928,0.006249934434890525,0.10874992609024026,-0.1656250357627871,1,-0.07918973867568913,-4.333303058101198,1.0525000095367432,7.500011920940324,1.0418750047683716,-1.5454555963355778,1.0462499856948853,-0.07918973867568913
2074,2002-06-12,1.0187499523162842,1.0281250476837158,1.0025000572204592,1.0275000333786009,5396800.0,0.0006137704709192615,4.124941886108649,0.20000217983056862,31.325279055302374,28.742146634245806,0.0175633631237595,0.04424634089137358,0.054699314412660405,0.16951309201483067,14.038923232777764,0.025624990463256614,-0.018927437242334255,-0.03750003576278682,-0.08956431800796238,0.014564246482388743,-0.06353217688537471,-0.011467894640198928,-0.019932185697555393,22.0337859790286,-15.257204787839974,0.026032141122587817,6,0.017187535762786865,0.02187502384185791,0.0015625357627868652,0.10437506437301636,-0.1812499761581421,2,-0.07730057264927459,-1.4864874617563497,1.0181250572204592,-4.333303058101198,1.0525000095367432,7.500011920940324,1.0418750047683716,-0.07730057264927459
2075,2002-06-13,0.9962499737739564,1.0237499475479126,0.993749976158142,1.0181250572204592,5345600.0,-0.022085869541559888,-1.2325494744825862,2.4999863762074845,27.368402031963797,28.81551537511566,0.037106962534470544,0.06174056661400151,0.07476123308228944,0.18814771597162283,14.968003268735744,0.02999997138977062,-0.026151868357869645,-0.05481251180171964,-0.10914774317533305,-0.00047728042810613047,-0.08198012748852646,-0.02764489611491283,0.07999998331069935,3.0303008409678114,-32.94491431772702,0.027167615686806753,6,0.038749992847442516,0.05375000834465016,0.02234375476837147,0.12187504768371571,-0.20749998092651378,3,-0.07465493172583182,4.124941886108649,1.0187499523162842,-1.4864874617563497,1.0181250572204592,-4.333303058101198,1.0525000095367432,-0.07465493172583182
2076,2002-06-14,1.0281250476837158,1.0281250476837158,0.9950000047683716,0.9950000047683716,4363200.0,0.031995056209649375,1.0,-1.5142818996029928,40.186926161225045,32.07135891270683,0.006065728539414783,0.0261872644905774,0.04066748096427153,0.15266983059622374,15.89890611324775,0.03312504291534424,-0.028921440231610918,-0.01974994242191319,-0.07141846725791279,0.031918582414086294,-0.04558420483991288,0.006084319996086496,0.04647490978240976,41.666762997428044,3.376482590376284,0.025834262417999763,6,0.0068749189376831055,0.024999916553497314,-0.012343794107437134,0.0899999737739563,-0.2343750596046449,4,-0.11124624878457257,-1.2325494744825862,0.9962499737739564,4.124941886108649,1.0187499523162842,-1.4864874617563497,1.0181250572204592,-0.11124624878457257
2077,2002-06-17,1.0499999523162842,1.056249976158142,1.015625,1.0318750143051147,4681600.0,0.02127650199929554,1.6530609067306083,0.5471672310731881,49.249231618704165,34.38623223262899,-0.012192350157099519,0.0015361130280693303,0.016500261508230807,0.12723284106591048,16.32106504462988,0.04062497615814209,-0.029193292693116435,0.0039374619722365445,-0.04450555539857026,0.05238047934304346,-0.02028404671316686,0.028158970657639948,0.02298300552368171,69.7673627744956,27.2334264717625,0.02422150868540346,6,-0.014999985694885254,0.003125011920928955,-0.030156224966049194,0.0465625524520874,-0.29124993085861206,0,-0.15595232445636587,1.0,1.0281250476837158,-1.2325494744825862,0.9962499737739564,4.124941886108649,1.0187499523162842,-0.15595232445636587
2078,2002-06-18,1.0037499666213991,1.0731250047683716,1.0,1.0606249570846558,9276800.0,-0.044047607424036794,-1.2718475008147907,-3.137941240307006,42.2680308479449,35.552587627008265,0.031380909649266764,0.043467900238523205,0.058906100385464066,0.16840812275459993,16.603779955513996,0.07312500476837158,-0.027651627363430187,-0.03815627396106702,-0.08611711713095205,0.009804569208818115,-0.062136695546009646,-0.014175852376124398,-0.009999990463257169,12.598408641037517,-31.775465174560438,0.023980421584942548,6,0.031249999999999778,0.04937499761581399,0.02375003695487954,0.06437504291534402,-0.22062498331069968,1,-0.11083435816706899,1.6530609067306083,1.0499999523162842,1.0,1.0281250476837158,-1.2325494744825862,0.9962499737739564,-0.11083435816706899
2079,2002-06-19,1.0031249523162842,1.0175000429153442,0.9950000047683716,1.0043749809265137,4795200.0,-0.0006226792786043767,-1.5714441416893732,0.021978528700361852,42.37725314971517,36.78538571664439,0.026460226655088404,0.03983454960676536,0.05652728940216356,0.16467169871755716,16.685288096347552,0.022500038146972656,-0.023858779639534866,-0.034781286120414645,-0.08159818367691218,0.012035611436083005,-0.058189734898663525,-0.011372837342165765,0.0700000524520874,11.810989327862723,-32.93089669281485,0.02340844877824881,6,0.031875014305114746,0.050000011920928955,0.024375051259994507,0.058750033378601074,-0.19249993562698364,2,-0.15015570145155777,-1.2718475008147907,1.0037499666213991,1.6530609067306083,1.0499999523162842,1.0,1.0281250476837158,-0.15015570145155777
2080,2002-06-20,1.0037499666213991,1.0131249427795408,0.9968749880790709,1.0131249427795408,6958400.0,0.000623067249669873,2.466665818954148,7.499809269501839,44.9591141166737,38.26903792478972,0.02142573950478255,0.03525799753928305,0.05113113983211659,0.15872649118684024,16.603732863285543,0.01624995470046986,-0.023135455158575402,-0.030500021576881142,-0.07590319663420453,0.014903153480442244,-0.053201609105542724,-0.00779843404821956,0.06937503814697243,11.199951171875284,-34.77590422577564,0.022701587528661665,6,0.031249999999999778,0.04937499761581399,0.027656272053718345,0.058125019073486106,-0.15874993801116966,3,-0.16562888766298145,-1.5714441416893732,1.0031249523162842,-1.2718475008147907,1.0037499666213991,1.6530609067306083,1.0499999523162842,-0.16562888766298145
2081,2002-06-21,1.0106250047683716,1.0262500047683716,0.9968749880790709,1.0031249523162842,13092800.0,0.006849353300716565,-1.9375044703525999,-0.8000076294139717,48.219188461839934,39.53315614544577,0.01078598064282299,0.02441707107157809,0.039768714232242264,0.14708605554198462,16.85226998168028,0.029375016689300648,-0.023853928289848003,-0.020312485098838762,-0.06214844846512557,0.02152347826744805,-0.041230466781982056,0.0006054965843045323,0.06093750000000009,20.0,-27.25022979580916,0.020917981683143377,6,0.023437499999999778,0.04156249761581421,0.03281247615814209,0.05124998092651367,-0.1756250262260437,4,-0.2195423731592523,2.466665818954148,1.0037499666213991,-1.5714441416893732,1.0031249523162842,-1.2718475008147907,1.0037499666213991,-0.2195423731592523
2082,2002-06-24,1.0043749809265137,1.0206249952316284,0.993749976158142,1.015625,7233600.0,-0.006184315460599943,1.5294124246878225,-1.4999920527696098,41.12424749956546,40.78640810477051,0.010607008248889604,0.027084061924242064,0.04027817675100964,0.14862567098784796,17.07484034624328,0.02687501907348644,-0.024091510457675547,-0.023406258225441068,-0.0630976702817978,0.016285153830915666,-0.043251964253619324,-0.003560552197262812,0.06565627384185801,13.385827954211758,-28.944063248881697,0.019845706028178343,6,0.029062509536743164,0.04781252145767212,0.04140624403953552,0.05750000476837158,-0.1731249690055846,0,-0.2097075264192123,-1.9375044703525999,1.0106250047683716,2.466665818954148,1.0037499666213991,-1.5714441416893732,1.0031249523162842,-0.2097075264192123
2083,2002-06-25,1.0,1.03125,0.9981250166893004,1.0006250143051147,10617600.0,-0.0043559238427841596,-14.142915531334433,0.05555673292925868,36.02483938571473,41.30858147481632,0.013567319325615168,0.028748956578681373,0.03962994081817328,0.1479674955225494,16.83197369509884,0.033124983310699574,-0.024390561770554875,-0.025124987959861844,-0.06478556184928053,0.014535585929556838,-0.044955274904571185,-0.005294701015152503,0.0669800036239625,16.666719648539697,-18.203979669166934,0.019830286944709324,6,0.033437490463256836,0.05218750238418579,0.05124998092651367,0.061874985694885254,-0.1850000023841858,1,-0.24124997854232788,1.5294124246878225,1.0043749809265137,-1.9375044703525999,1.0106250047683716,2.466665818954148,1.0037499666213991,-0.24124997854232788
2084,2002-06-26,1.0118750333786009,1.0193749666213991,0.977500021457672,0.9806249737739564,9771200.0,0.011875033378600852,-1.233332538603983,-49.99895098226153,41.53846831011738,42.883033283500055,0.0006867407875250642,0.015347249918832073,0.02250418023761447,0.1306381637713212,16.371210207844396,0.04187494516372714,-0.026086410833785934,-0.011781206727028204,-0.051101662127735814,0.027539248673679295,-0.0314414344273819,0.00787902097332549,0.052175769146728834,63.95353608161647,32.04822454940579,0.01966022770035377,6,0.013437479734420998,0.032187491655349953,0.04406245052814506,0.0499999523162844,-0.21187502145767179,2,-0.22606551453702362,-14.142915531334433,1.0,1.5294124246878225,1.0043749809265137,-1.9375044703525999,1.0106250047683716,-0.22606551453702362
2085,2002-06-27,1.021875023841858,1.03125,0.9975000023841858,1.0187499523162842,12958400.0,0.00988263385634447,2.0857107045738172,0.1000020980794954,45.209582890045844,43.44110625336903,-0.00591846675091956,0.004131590891508052,0.008974045041860723,0.11469765757659012,15.414353802955787,0.03374999761581421,-0.02318328070196607,-0.0008749693632126299,-0.039437553719969376,0.037687614993544116,-0.020156261541591114,0.018406322815165854,0.03698273181941225,82.55817692883484,52.361292459719394,0.019281292178378387,6,0.0034374892711639404,0.022187501192092896,0.035624951124191284,0.039999961853027344,-0.2718750238418579,3,-0.20672783092235525,-1.233332538603983,1.0118750333786009,-14.142915531334433,1.0,1.5294124246878225,1.0043749809265137,-0.20672783092235525
2086,2002-06-28,1.0143749713897705,1.0362499952316284,1.0,1.015625,22880000.0,-0.007339500699302781,-1.4166686534900539,-0.4,40.729471212071125,42.494466208187575,-0.0006414316448390966,0.011222540772041878,0.014577250690902988,0.1158339298991824,14.357468477239156,0.03624999523162842,-0.02085171378290851,-0.007750019431114197,-0.04643609451512942,0.03093605565290103,-0.02709305697312181,0.011593018110893416,0.03960132021928375,62.76590024359295,35.74989649669172,0.019343037542007634,6,0.010937541723251343,0.029687553644180298,0.05109375715255737,0.047500014305114746,-0.2568749785423279,4,-0.16697468643916213,2.0857107045738172,1.021875023841858,-1.233332538603983,1.0118750333786009,-14.142915531334433,1.0,-0.16697468643916213
2087,2002-07-01,0.9968749880790709,1.015625,0.984375,1.0149999856948853,7249600.0,-0.017251986498368788,2.2258020851599247,14.499666221628928,44.370841687195316,42.72811185699317,0.00953275972350609,0.02845877556605536,0.03144907954305032,0.12742249302889708,12.853649330861295,0.03125,-0.015690483543597367,-0.02415625452995307,-0.06444770582702086,0.016135196767114723,-0.044301980178486855,-0.004010528881419284,0.0525127273209004,32.978681311323,2.6954967655130773,0.020145725648533883,7,0.010000020265579335,0.034375041723251454,0.053124994039535633,0.06499999761581432,-0.2487499713897704,0,-0.16238245664952256,-1.4166686534900539,1.0143749713897705,2.0857107045738172,1.021875023841858,-1.233332538603983,1.0118750333786009,-0.16238245664952256
2088,2002-07-02,0.9850000143051147,1.015625,0.978124976158142,1.0099999904632568,8617600.0,-0.011912199539521717,1.0689671048088274,1.3793092108508336,41.56251750886022,42.637585674675975,0.020638735402837227,0.03779195988334827,0.042988229473121864,0.13368609774992568,11.961482356746615,0.03750002384185802,-0.015697106348742995,-0.03318747878074646,-0.07527311513865276,0.008898157577159838,-0.05423029695969972,-0.012144660601793311,0.060074439458318585,12.765950970972945,-17.79400252590868,0.021042818178953163,7,0.021874994039535522,0.04499998688697815,0.05937495827674866,0.07687497138977051,-0.25187504291534424,1,-0.1560913707119601,2.2258020851599247,0.9968749880790709,-1.4166686534900539,1.0143749713897705,2.0857107045738172,1.021875023841858,-0.1560913707119601
2089,2002-07-03,0.9850000143051147,0.993125021457672,0.9375,0.9499999880790709,11838400.0,0.0,1.1707308279631095,-1.400002384188069,46.830998567138444,42.845572835838716,0.019888861986150808,0.03391947120743888,0.04202087302382407,0.12751878757251545,11.516547308367947,0.05562502145767201,-0.01992928773090097,-0.02962498068809505,-0.07017912128616755,0.010929159909977448,-0.0499020509871313,-0.0093479103890588,0.0560199735199729,48.101282631658364,13.478249887714064,0.02027707029903626,7,0.0018749833106994629,0.021874964237213135,0.0560937225818634,0.07687497138977051,-0.2549999952316284,2,-0.17258884692426124,1.0689671048088274,0.9850000143051147,2.2258020851599247,0.9968749880790709,-1.4166686534900539,1.0143749713897705,-0.17258884692426124
2090,2002-07-05,1.0243749618530271,1.0281250476837158,0.96875,0.9718750119209291,6040000.0,0.03997456545794065,-1.0212791213206163,1.4999974455171237,48.986462975516275,42.93082555958053,-0.018162767337633445,-0.007566251417410852,0.0020758662391389127,0.0825919564110642,10.96022624280509,0.05937504768371582,-0.017809658258165495,0.01084371805191009,-0.027222783319993837,0.048910219423813905,-0.008189532634041763,0.029876968737862053,0.00836342694605352,87.97464916251676,52.00189503197975,0.019033250685951925,7,-0.03749996423721291,-0.01749998331069924,0.012031286954879983,0.03750002384185813,-0.281249940395355,4,-0.21903595683968935,1.1707308279631095,0.9850000143051147,1.0689671048088274,0.9850000143051147,2.2258020851599247,0.9968749880790709,-0.21903595683968935
2091,2002-07-08,1.0243749618530271,1.0331250429153442,1.0068750381469729,1.0099999904632568,9476800.0,0.0,-1.545470308761174,0.27380923997760886,42.14559862963237,43.04430901847685,-0.017888375900528386,-0.009427906510255157,0.0012119730359683167,0.07708350403874875,9.948258184811198,0.02625000476837136,-0.015535728382500391,0.01171872019767739,-0.024357027194748193,0.047794467590103085,-0.006319153498535401,0.029756593893890182,-0.08687496185302712,90.84959253815607,56.70813633609191,0.01803787369621283,7,-0.03749996423721291,-0.01749998331069924,0.007656276226043923,0.03750002384185813,-0.28312498331069924,0,-0.26784622044715034,-1.0212791213206163,1.0243749618530271,1.1707308279631095,0.9850000143051147,1.0689671048088274,0.9850000143051147,-0.26784622044715034
2092,2002-07-09,0.9831249713897704,1.024999976158142,0.9812499880790709,1.0231250524520874,4560000.0,-0.040268448565589865,1.0000027247882208,-2.782619872953793,43.47826414735875,43.872467325326184,0.022384248279792573,0.027782622491072773,0.043256840555080944,0.11224982676317496,9.998388936470706,0.043749988079071156,-0.01508501155459463,-0.026062518358230702,-0.05923148975191872,0.007106453035457316,-0.04264700405507471,-0.009478032661386693,-0.04371247053146354,47.71236696872561,10.397828841331282,0.01658448569684399,7,0.003750026226043812,0.023750007152557484,0.04890626668930065,0.07875001430511486,-0.24937498569488514,1,-0.22949775980502107,-1.545470308761174,1.0243749618530271,-1.0212791213206163,1.0243749618530271,1.1707308279631095,0.9850000143051147,-0.22949775980502107
2093,2002-07-10,0.9375,1.0006250143051147,0.9356250166893004,0.9950000047683716,9947200.0,-0.04640810956645092,-1.122449893149497,1.4374972060379343,33.84616558368387,43.01776702238913,0.06505218865479523,0.07068154510035618,0.09010990096022997,0.15167363065157535,9.852730985684815,0.06499999761581432,-0.01733138665400613,-0.0676562368869782,-0.11344765008387525,-0.021864823690081137,-0.09055194348542672,-0.044760530288529665,0.09562504291534424,1.9230592885714894,-37.022256892389834,0.022895706598448536,7,0.04843750596046448,0.06843748688697815,0.0910937488079071,0.12437498569488525,-0.2006250023841858,2,-0.20199998219807946,1.0000027247882208,0.9831249713897704,-1.545470308761174,1.0243749618530271,-1.0212791213206163,1.0243749618530271,-0.20199998219807946
2094,2002-07-11,0.9399999976158142,0.9431250095367432,0.8981249928474426,0.9356250166893004,10105600.0,0.002666664123535112,7.470587575312188,-0.07608661849920893,34.45122580596379,41.822394013046676,0.057311437159717094,0.06532873823456464,0.08871102447201018,0.14326334948394748,9.630259827260849,0.04500001668930054,-0.017465114251730585,-0.061218741536140486,-0.11494420914346981,-0.007493273928811051,-0.08808147533980515,-0.034356007732475824,0.09117504477500926,31.018510546706846,-10.963981503656594,0.026862733803664714,7,0.027187496423721313,0.047187477350234985,0.0885937511920929,0.12187498807907104,-0.20125001668930054,3,-0.2200798156922924,-1.122449893149497,0.9375,1.0000027247882208,0.9831249713897704,-1.545470308761174,1.0243749618530271,-0.2200798156922924
2095,2002-07-12,0.921875,0.946874976158142,0.8974999785423279,0.946250021457672,12758400.0,-0.019281912406155177,2.8536687484735603,-5.571457765667408,29.479762253891295,40.5724263510267,0.06678259228077632,0.08178944352886974,0.1090387494275955,0.15636050857862127,9.181266384817837,0.0493749976158141,-0.016718999322113515,-0.07562499046325688,-0.14003270715974647,-0.011217273766767288,-0.10782884881150157,-0.043421132115012084,0.1039780404090882,17.972357521344495,-25.684072779067467,0.03220385834824477,7,0.04343751072883606,0.06499996781349182,0.1067187488079071,0.13999998569488525,-0.11687499284744263,4,-0.20813557253045556,7.470587575312188,0.9399999976158142,-1.122449893149497,0.9375,1.0000027247882208,0.9831249713897704,-0.20813557253045556
2096,2002-07-15,0.9137499928474426,0.9200000166893004,0.8956249952316284,0.913124978542328,10120000.0,-0.008813567080740214,2.714271441676325,-0.025641589944853674,29.226356725141358,38.88970579968738,0.0660821225259347,0.08527869805518895,0.1185115388341158,0.15948912122941206,8.857767357304136,0.026250004768371582,-0.018696755910010077,-0.0780312448740006,-0.15076256972637836,-0.005299920021622939,-0.11439690730018937,-0.04166558244781171,0.10440186384964001,14.00966205831512,-32.09294526112979,0.03636566242618885,7,0.0506250262260437,0.07218748331069946,0.10843750834465027,0.14812499284744263,-0.07625001668930054,0,-0.18673047630683548,2.8536687484735603,0.921875,7.470587575312188,0.9399999976158142,-1.122449893149497,0.9375,-0.18673047630683548
2097,2002-07-16,0.8862500190734863,0.9118750095367432,0.8824999928474426,0.9068750143051147,9926400.0,-0.0300957307679538,-1.0888865341414826,-32.99923707801464,26.42486649790409,37.2077445762478,0.08519932475602898,0.10527967628128387,0.14694663806495445,0.1826003811793393,9.442155507004832,0.03125,-0.02352009592444204,-0.09734372198581698,-0.17882149941282144,-0.015865944558812517,-0.13808261069931915,-0.0566048332723148,0.1220996887063599,3.174624799867192,-44.724302124209984,0.0407388887135022,7,0.0715624988079071,0.09312495589256287,0.13874997198581696,0.17562496662139893,-0.01500004529953003,1,-0.16361076153515464,2.714271441676325,0.9137499928474426,2.8536687484735603,0.921875,7.470587575312188,0.9399999976158142,-0.16361076153515464
2098,2002-07-17,0.8924999833106995,0.9293749928474426,0.8343750238418579,0.8874999880790709,13286400.0,0.007052145673008825,1.412697187266785,-0.2424240672774091,24.668408240662046,34.74523453997264,0.07202228187405357,0.095145987174303,0.14053493102832837,0.171624168899434,10.775426956662255,0.09499996900558472,-0.027161455785830957,-0.08553125858306887,-0.17591809431661076,0.004855577150473134,-0.13072467644983976,-0.04033784071629787,0.10326475297590643,51.666652538152334,5.558994583519556,0.045193417866770995,7,0.04125005006790161,0.06187504529952992,0.1379687488079071,0.1693750023841858,-0.003125011920928955,2,-0.17787114911412805,-1.0888865341414826,0.8862500190734863,2.714271441676325,0.9137499928474426,2.8536687484735603,0.921875,-0.17787114911412805
2099,2002-07-18,0.8525000214576721,0.8968750238418579,0.8468750119209291,0.8937500119209291,4644800.0,-0.04481788526723418,1.1052630258069165,-8.25000596047,18.117625147398826,31.31536367018182,0.10197424304778757,0.12994528055697963,0.17994531056801133,0.20713623396623304,12.057769205529056,0.050000011920928844,-0.03215001481826518,-0.11799997389316563,-0.22343187245455387,-0.012568075331777395,-0.17071592317385975,-0.06528402461247151,0.12389794933556397,16.11111582061592,-24.337135555387846,0.0527159492806941,7,0.08125001192092896,0.10124999284744263,0.18031245470046997,0.20937496423721313,0.02937495708465576,3,-0.13563052308685353,1.412697187266785,0.8924999833106995,-1.0888865341414826,0.8862500190734863,2.714271441676325,0.9137499928474426,-0.13563052308685353
2100,2002-07-19,0.8374999761581421,0.8525000214576721,0.8143749833106995,0.8500000238418579,8454400.0,-0.017595360612286837,3.3571365317674946,0.3030315290581733,17.620116125748865,28.590310058639208,0.09798226086993334,0.1389771140976006,0.19292009659516385,0.21787485738867152,13.558846701258837,0.038125038146972656,-0.03650819111576731,-0.12468751966953273,-0.244337840373827,-0.005037198965238465,-0.18451268002167986,-0.0648623593173856,0.1218552410009286,20.108687764981497,-16.79294129231718,0.059825160352147105,7,0.08218750357627869,0.10625001788139343,0.20078125596046448,0.22437500953674316,0.06125003099441528,4,-0.11791044542427764,1.1052630258069165,0.8525000214576721,1.412697187266785,0.8924999833106995,-1.0888865341414826,0.8862500190734863,-0.11791044542427764
2101,2002-07-22,0.7887499928474426,0.8412500023841858,0.7381250262260437,0.8306249976158142,13003200.0,-0.0582089369534432,2.2673252368605428,3.34998760228118,15.811068190300986,25.51617717452168,0.12269680616681689,0.17945315648922067,0.2380492992367429,0.2648209497231142,15.798732378789865,0.10312497615814209,-0.04423963244527951,-0.16234375238418575,-0.3024751910851684,-0.02221231368320309,-0.2324094717346772,-0.09227803303369442,0.15030799157285613,26.470575402304153,-10.475885489720891,0.07006571935049136,7,0.0806250274181366,0.11687502264976501,0.2537499815225601,0.2731249928474426,0.07749998569488525,0,0.0206022370237382,3.3571365317674946,0.8374999761581421,1.1052630258069165,0.8525000214576721,1.412697187266785,0.8924999833106995,0.0206022370237382
2102,2002-07-23,0.7937499880790709,0.8181250095367432,0.78125,0.7906249761581421,8564800.0,0.0063391382275364005,-2.3714349552181058,-0.07462714185263049,17.857120675329938,23.73961662914902,0.09835171761011474,0.16639580028371692,0.2288276568990334,0.2577783380873223,18.07203337529329,0.036875009536743164,-0.05648094442120677,-0.14681250751018537,-0.3010337559547457,0.0074087409343749355,-0.22392313173246559,-0.06970188328790516,0.11315872303014707,29.08495245028888,-10.469078938397786,0.07711062422228017,7,0.04875001311302196,0.11187502741813671,0.2503124773502351,0.2681249976158143,0.06687504053115856,1,0.055118096045518206,2.2673252368605428,0.7887499928474426,3.3571365317674946,0.8374999761581421,1.1052630258069165,0.8525000214576721,0.055118096045518206
2103,2002-07-24,0.7587500214576721,0.7931249737739563,0.7331249713897705,0.7875000238418579,17822400.0,-0.044094446799427534,2.0000074505988046,-9.199965667855903,15.977424436054505,21.68697203249243,0.11770773777282273,0.19225208567836005,0.25856821668531316,0.29036173461891357,20.753123458751162,0.060625016689300426,-0.06979735316399982,-0.16974997520446777,-0.3411760680430169,0.0016761176340812645,-0.25546302162374235,-0.0840369287851932,0.12115330007023795,15.648880525030304,-21.881145950730126,0.08571304641927452,7,0.08124995231628418,0.14437496662139893,0.2853124439716339,0.30312496423721313,0.13249999284744263,2,0.1482701141808931,-2.3714349552181058,0.7937499880790709,2.2673252368605428,0.7887499928474426,3.3571365317674946,0.8374999761581421,0.1482701141808931
2104,2002-07-25,0.7831249833106995,0.8031250238418579,0.7581250071525574,0.7749999761581421,18190400.0,0.03212515474622246,-1.1492573429460036,-0.28260892100052865,12.007855427395569,19.745649051770684,0.07681813227061063,0.1579597346116257,0.2290885042890798,0.2642263005763308,23.047923171693686,0.04500001668930054,-0.08127958085973386,-0.1339375108480454,-0.31232441660548416,0.04444939490939337,-0.22313096372676466,-0.04474405796932601,0.07035823519234552,41.88480917284516,10.292208000966315,0.08919345287871935,7,0.048124998807907104,0.1015625,0.26093748211860657,0.2787500023841858,0.09624999761581421,3,0.13567436915355957,2.0000074505988046,0.7587500214576721,-2.3714349552181058,0.7937499880790709,2.2673252368605428,0.7887499928474426,0.13567436915355957
2105,2002-07-26,0.8106250166893005,0.8193749785423279,0.7674999833106995,0.7837499976158142,9403200.0,0.03511576563723362,1.3380309689343548,3.3076917433884754,19.021733590618183,18.61180203682367,0.0356239669760976,0.11997299347233192,0.1964159398369565,0.23459888060539402,25.646548724025358,0.05187499523162842,-0.08699845132111994,-0.09587497711181636,-0.2731442701142546,0.08139431589062196,-0.18450962361303547,-0.0072403306105972565,0.021193717333355067,71.67632192728152,45.613878525470795,0.08863464650121915,7,0.02062496542930603,0.07406246662139893,0.2334374487400055,0.2512499690055847,0.03874999284744263,4,0.08789509376853633,-1.1492573429460036,0.7831249833106995,2.0000074505988046,0.7587500214576721,-2.3714349552181058,0.7937499880790709,0.08789509376853633
2106,2002-07-29,0.8450000286102295,0.8512499928474426,0.828125,0.8287500143051147,10883200.0,0.04240556510496196,-1.6428498443471093,0.6046512659463104,29.574862052103413,18.961801542845812,-0.010648614938359113,0.07616314775199351,0.15742312635974853,0.1984045076099279,28.19361527718017,0.04062497615814209,-0.09302461855967914,-0.053031218051910356,-0.22469597826122345,0.11863354215740285,-0.1388635981565669,0.03280116205274619,-0.11187505722045898,94.70902594548718,68.43630526551408,0.08583238010465659,7,-0.013750046491622925,0.03968745470046997,0.19906243681907654,0.21687495708465576,0.023124992847442627,0,0.06360943990822165,1.3380309689343548,0.8106250166893005,-1.1492573429460036,0.7831249833106995,2.0000074505988046,0.7587500214576721,0.06360943990822165
2107,2002-07-30,0.8349999785423279,0.8518750071525574,0.8131250143051147,0.8518750071525574,11020800.0,-0.011834378377890364,3.5925839585187695,-1.0384623849172872,33.05784488878756,19.893961170415313,-0.009703307875210121,0.07738151571177943,0.162775302964828,0.2070873853520765,30.492925509562376,0.03874999284744263,-0.09715722603502164,-0.05493751764297483,-0.22218736643343018,0.1123123311474804,-0.13856244203820245,0.028687406752252786,-0.09951250672340395,85.78945387103818,54.105324379574185,0.08362492439522762,7,-0.019999980926513672,0.04968750476837158,0.2081250250339508,0.22687500715255737,-0.011249959468841553,1,0.03742515066234331,-1.6428498443471093,0.8450000286102295,1.3380309689343548,0.8106250166893005,-1.1492573429460036,0.7831249833106995,0.03742515066234331
2108,2002-07-31,0.8312500119209291,0.8500000238418579,0.8181250095367432,0.8187500238418579,5254400.0,-0.004490978105107457,-3.636360089645277,-0.7407387784512421,32.09876300951437,21.447420932872596,-0.01738339031429048,0.07275237725885797,0.16171784293952463,0.2091456995185309,32.73792246277398,0.031875014305114746,-0.10136439607724679,-0.05099998414516438,-0.21393026753648614,0.11193029924615727,-0.13246512584082526,0.030465157550496502,-0.09110703868865977,78.00000508626313,44.32189629296481,0.08146514169566084,7,-0.03843751549720775,0.0534374713897704,0.21156248450279225,0.2306249737739562,0.08187496662139893,2,0.03533836543522928,3.5925839585187695,0.8349999785423279,-1.6428498443471093,0.8450000286102295,1.3380309689343548,0.8106250166893005,0.03533836543522928
2109,2002-08-01,0.8149999976158142,0.8418750166893005,0.8131250143051147,0.8312500119209291,7230400.0,-0.01954888910926189,-1.875002980235081,-1.3000023841880621,32.29813247625043,23.078311638483886,-0.007836220184894604,0.07969964582268041,0.17299337641675627,0.22398159297943532,34.09292413018109,0.02875000238418579,-0.10307869323539998,-0.05874999761581423,-0.21677385502722446,0.099273859795596,-0.1377619263215193,0.020261931089890828,-0.07038774302673334,56.29629734285218,19.779249970518798,0.07901192870570511,8,-0.02250000834465027,0.06968748569488525,0.2278124988079071,0.24687498807907104,0.10500001907348622,3,0.09355830295995204,-3.636360089645277,0.8312500119209291,3.5925839585187695,0.8349999785423279,-1.6428498443471093,0.8450000286102295,0.09355830295995204
2110,2002-08-02,0.8000000119209291,0.8318750262260437,0.7868750095367432,0.8318750262260437,5936000.0,-0.018404890477013325,1.8235291917707293,1.9615376150826926,31.57894533629964,24.830297988039288,0.0014360041209956487,0.0811908384780321,0.18294350489632694,0.23760558915316954,36.717240247837864,0.04500001668930054,-0.10586056408787425,-0.06253123581409448,-0.20678888998584133,0.08172641835765226,-0.1346600628999678,0.009597591271778838,-0.051097247229309084,20.1923121009356,-18.379802176576046,0.07212882708587337,8,-0.007500022649765126,0.0846874713897704,0.23468750715255726,0.2618749737739562,0.12187498807907093,4,0.09921870977850666,-1.875002980235081,0.8149999976158142,-3.636360089645277,0.8312500119209291,3.5925839585187695,0.8349999785423279,0.09921870977850666
2111,2002-08-05,0.75,0.8006250262260437,0.7393749952316284,0.7931249737739563,3496000.0,-0.06250001396983851,1.1075250954442117,1.3529397465097452,29.433956424634886,26.116613071295394,0.05069209507078265,0.11550333889079645,0.2272085379785369,0.2862442372753482,39.80123794949984,0.06125003099441528,-0.10428003269632069,-0.09881249964237215,-0.22984451595625766,0.03221951667151335,-0.16432850779931496,-0.03329649148542935,0.10187500715255737,9.444447682227274,-32.21701435200028,0.06551600815694276,8,0.04249998927116394,0.13468748331069946,0.28468751907348633,0.3037499785423279,0.1587499976158142,0,0.13250001271565748,1.8235291917707293,0.8000000119209291,-1.875002980235081,0.8149999976158142,-3.636360089645277,0.8312500119209291,0.13250001271565748
2112,2002-08-06,0.7574999928474426,0.8037499785423279,0.7400000095367432,0.7662500143051147,7094400.0,0.009999990463256836,-1.9142850914778278,0.20289917168497767,29.699248389867805,27.64126017727465,0.041917340206810816,0.09510973118552724,0.21424470376608085,0.2773128787307497,42.38847346217442,0.06374996900558472,-0.1012372338911115,-0.08003125786781307,-0.2008246015801729,0.04076208584454677,-0.14042792972399298,-0.01963458601163315,0.09212501406669615,16.384174398431018,-23.01979983669437,0.060396671856179904,8,0.03812500834465027,0.12562501430511475,0.2771875262260437,0.29624998569488525,0.13625001907348644,1,0.14603964310862882,1.1075250954442117,0.75,1.8235291917707293,0.8000000119209291,-1.875002980235081,0.8149999976158142,0.14603964310862882
2113,2002-08-07,0.7481250166893005,0.7774999737739563,0.7193750143051147,0.7768750190734863,7331200.0,-0.0123762062662226,2.8750086923695894,3.2857065006369166,32.71221425804333,29.941744491791063,0.055458740882448176,0.09441023299344942,0.21839766713784237,0.28529721550859777,44.24455709373632,0.05812495946884155,-0.09281136585883987,-0.07993748486042018,-0.1973786065823594,0.03750363686151903,-0.13865804572138984,-0.02121692399945052,0.09929498999118802,23.469389244597508,-18.101021328102505,0.05872056086096961,8,0.03749999403953552,0.12812501192092896,0.2709375023841858,0.2746874690055847,0.15937501192092907,2,0.10108604938630616,-1.9142850914778278,0.7574999928474426,1.1075250954442117,0.75,1.8235291917707293,0.8000000119209291,0.10108604938630616
2114,2002-08-08,0.7331249713897705,0.765625,0.71875,0.7524999976158142,16462400.0,-0.02005018541675052,1.054793124666051,0.6739138998020089,32.71221425804333,31.462909010393858,0.06997950608937542,0.09814922245284885,0.2282765576118131,0.29858573124083465,45.5655376459483,0.046875,-0.08595677647909361,-0.08459377884864805,-0.19685029793936692,0.027662740242070827,-0.14072203839400754,-0.028465519303288556,0.10917323559570313,12.707154083700972,-30.273564649176144,0.056128259545359445,8,0.05218753218650818,0.1428125500679016,0.2853125333786011,0.2709375023841858,0.18250000476837147,3,0.24552431601304625,2.8750086923695894,0.7481250166893005,-1.9142850914778278,0.7574999928474426,1.1075250954442117,0.75,0.24552431601304625
2115,2002-08-09,0.7300000190734863,0.7606250047683716,0.7018749713897705,0.7331249713897705,18070400.0,-0.004262509719673346,1.0215058615060255,0.1612876431663175,38.5365888832728,32.458656436079345,0.06757088627876573,0.09081866203257394,0.22617875408860788,0.2992949823294617,47.1323216267923,0.058750033378601074,-0.07403305447814834,-0.07812498211860652,-0.18559590831163963,0.02934594407442659,-0.13186044521512308,-0.024389519022089967,0.10488529549285885,27.607406830998976,-16.740407776660113,0.05373546309651654,8,0.04687497019767761,0.13749998807907104,0.2668749690055847,0.27406245470046997,0.1693750023841858,4,0.2602739625362771,1.054793124666051,0.7331249713897705,2.8750086923695894,0.7481250166893005,-1.9142850914778278,0.7574999928474426,0.2602739625362771
2116,2002-08-12,0.7431250214576721,0.7593749761581421,0.71875,0.7312499880790709,15419200.0,0.017979454851034138,-1.2033879675427537,-3.8000686655985705,40.42553719149874,33.27728891415836,0.04299677199643914,0.06772789538914059,0.208298948497603,0.2830176983118271,48.751903119221716,0.04062497615814209,-0.06218652619613585,-0.05646873116493223,-0.15538412760359988,0.04244666527373542,-0.105926429384266,-0.007011032945598461,0.08111946565454708,40.490843849590945,-5.548539552865677,0.049457698219333816,8,0.03281247615814209,0.12437498569488525,0.2537499666213989,0.2609374523162842,-0.09062504768371582,0,0.24053823163120258,1.0215058615060255,0.7300000190734863,1.054793124666051,0.7331249713897705,2.8750086923695894,0.7481250166893005,0.24053823163120258
2117,2002-08-13,0.7412499785423279,0.7612500190734863,0.7218750119209291,0.7493749856948853,9720000.0,-0.002523186356538365,1.4705829554485461,-0.6842092054409412,46.21620771744028,34.84589388170569,0.033720992048680065,0.06132719416974486,0.20556130156273766,0.28168757402854006,50.20984249411007,0.03937500715255726,-0.0538865646848149,-0.05109377205371857,-0.14436039746141338,0.04217285335397625,-0.09772708475756597,-0.00446045934987116,0.07320494731209548,52.06612351894777,2.0923871713801887,0.04663331270384739,8,0.03062501549720764,0.12218749523162842,0.25562500953674316,0.2628124952316284,-0.08437496423721313,1,0.22596967814134183,-1.2033879675427537,0.7431250214576721,1.0215058615060255,0.7300000190734863,1.054793124666051,0.7331249713897705,0.22596967814134183
2118,2002-08-14,0.7337499856948853,0.7437499761581421,0.7218750119209291,0.7437499761581421,15764800.0,-0.010118034488434513,3.374997019764897,1.2307669735539009,38.48396979717329,35.533209139586006,0.028984150624316585,0.05936806810151518,0.20752084669907445,0.28602600064387773,51.02338858615254,0.021874964237213024,-0.05323518377127523,-0.05065626502037046,-0.1345867267980403,0.03327419675729937,-0.09262149590920543,-0.008691034131535491,0.07169854380236584,50.0,-0.9557490329824532,0.04196523088883494,8,0.03312501311302185,0.11750000715255737,0.2631250023841858,0.27031248807907104,-0.07687497138977051,2,0.21805796162914892,1.4705829554485461,0.7412499785423279,-1.2033879675427537,0.7431250214576721,1.0215058615060255,0.7300000190734863,0.21805796162914892
2119,2002-08-15,0.7368749976158142,0.7437499761581421,0.7281249761581421,0.7325000166893005,14731200.0,0.004258960111555465,-1.3809411358661592,-0.43749850988245953,30.592106088706743,35.4235603342979,0.015211316632031902,0.049683893421447745,0.19831404875542913,0.28029432680658095,51.880899719914694,0.015625,-0.05449944100711179,-0.04175000190734868,-0.12176912142245644,0.038269117607759084,-0.08175956166490261,-0.0017404421497947409,0.060287647232838415,58.947365250946646,10.17423256427908,0.04000955975755389,8,0.015937477350234985,0.08749997615814209,0.2590624988079071,0.2671874761581421,-0.08062499761581421,3,0.23155220566103996,3.374997019764897,0.7337499856948853,1.4705829554485461,0.7412499785423279,-1.2033879675427537,0.7431250214576721,0.23155220566103996
2120,2002-08-16,0.7387499809265137,0.75,0.7337499856948853,0.7431250214576721,18595200.0,0.0025445066215654677,-1.2608666807644304,-1.0000136239782016,16.269832259314583,33.96087987148454,0.004173178411085332,0.04219483554110359,0.19057605254244803,0.27561749234514465,52.26292681542806,0.016250014305114746,-0.05561653021684487,-0.03493751883506779,-0.11178419971983333,0.041909162049697746,-0.07336085927745062,0.0034858216073150317,0.05078965004542835,47.058757531218795,3.926996343287314,0.038423340442382777,8,0.014062494039535522,0.08562499284744263,0.2384375035762787,0.2653124928474426,-0.09437495470046997,4,0.23942470361866963,-1.3809411358661592,0.7368749976158142,3.374997019764897,0.7337499856948853,1.4705829554485461,0.7412499785423279,0.23942470361866963
2121,2002-08-19,0.8050000071525574,0.8199999928474426,0.7462499737739563,0.7468749880790709,22827200.0,0.08967854881424886,-1.4842091737372358,-13.285595564093157,42.98246298935064,35.43679260476041,-0.05973657807249,-0.024006168698205155,0.11925300217182022,0.20691243099628864,51.008239756341,0.08125001192092896,-0.05444599959655749,0.03050000667572017,-0.047354243111506156,0.1083542564629465,-0.008427118217892993,0.06942713156933333,-0.10312503576278687,84.71338740323543,45.03694383595955,0.038927124893613156,8,-0.044062525033950806,0.010624974966049194,0.17109373211860657,0.19906246662139893,-0.13875001668930054,0,0.11723604157338796,-1.2608666807644304,0.7387499809265137,-1.3809411358661592,0.7368749976158142,3.374997019764897,0.7337499856948853,0.11723604157338796
2122,2002-08-20,0.8374999761581421,0.84375,0.8031250238418579,0.8112499713897705,17969600.0,0.04037263194635665,1.0967701248081119,0.4516128370673593,51.28865238203501,37.50084128520393,-0.08906085681293296,-0.055927895834307684,0.0816105386672703,0.17165245238880633,49.45294941752672,0.04062497615814209,-0.051067717275398716,0.060812476277351424,-0.02164176217933067,0.14326671473403352,0.019585357049010432,0.10203959550569242,-0.13326250433921816,94.87177480763897,57.5626894703477,0.04122711922834103,8,-0.06468749046325684,-0.021874994039535522,0.13765627145767212,0.1665624976158142,-0.16624999046325684,1,-0.22089553152327845,-1.4842091737372358,0.8050000071525574,-1.2608666807644304,0.7387499809265137,-1.3809411358661592,0.7368749976158142,-0.22089553152327845
2123,2002-08-21,0.8712499737739563,0.8712499737739563,0.8468750119209291,0.8712499737739563,12654400.0,0.04029850576311089,1.0,0.0,60.817303504111344,40.62362897921149,-0.1156731391738649,-0.08518501854876803,0.04411237437751414,0.13542045435473304,47.166952207314644,0.03374999761581421,-0.041394674375647256,0.08893747627735138,-0.0031509574332561074,0.18102590998795887,0.04289325942204758,0.13498169313265518,-0.1614320008277893,100.0,62.40375826114288,0.04604421685530375,8,-0.0846875011920929,-0.05562499165534973,0.09734377264976501,0.1262499988079071,-0.18812495470046997,2,-0.24605448025466525,1.0967701248081119,0.8374999761581421,-1.4842091737372358,0.8050000071525574,-1.2608666807644304,0.7387499809265137,-0.24605448025466525
2124,2002-08-22,0.8893749713897705,0.8937500119209291,0.8500000238418579,0.8681250214576721,8779200.0,0.020803441218256724,1.9166628585960594,100.0,66.9833650658454,43.78438188838622,-0.12214844128410962,-0.100072678681417,0.022352399747549545,0.11493357142114657,44.92338841576058,0.043749988079071156,-0.03121935389444519,0.10174997448921208,-0.0020500238832987794,0.20554997286172294,0.04984997530295665,0.1536499736754675,-0.16987107839393611,97.26560011622897,55.09393955224081,0.051899999186255444,8,-0.08312496542930603,-0.0899999737739563,0.054687559604644775,0.08406251668930054,-0.2112499475479126,3,-0.2614194963473535,1.0,0.8712499737739563,1.0967701248081119,0.8374999761581421,-1.4842091737372358,0.8050000071525574,-0.2614194963473535
2125,2002-08-23,0.8818749785423279,0.9031249880790709,0.8662499785423279,0.9018750190734864,9560000.0,-0.008432880493278172,2.277781751424575,-0.9411805954868712,79.88668295027412,48.16895363936126,-0.10151476527216563,-0.0916606156585178,0.026780672189974597,0.11985439689346977,43.1486220787593,0.03687500953674305,-0.021664712741906733,0.09068748354911804,-0.02102532368077592,0.202400290779012,0.034831079934171005,0.14654388716406508,-0.1484313960324859,86.45417842294964,38.484490123150195,0.055856403614947,8,-0.06937497854232788,-0.0793749988079071,0.06187504529953003,0.09156250953674316,-0.19749999046325684,4,-0.2558468989734449,1.9166628585960594,0.8893749713897705,1.0,0.8712499737739563,1.0967701248081119,0.8374999761581421,-0.2558468989734449
2126,2002-08-26,0.8987500071525574,0.9018750190734864,0.8612499833106995,0.8874999880790709,9595200.0,0.019135397897469097,3.642849844347063,-0.562499813735865,80.70652230250133,52.00121081547916,-0.10503882088538974,-0.10993899271895513,0.005939094143230572,0.10042224758127694,42.18234573408198,0.040625035762786976,-0.009656691593033728,0.10487501323223114,-0.014604798679945574,0.22435482514440785,0.04513510727614278,0.1646149191883195,-0.14833828408579253,95.62501750887077,41.85642563082757,0.05973990595608833,8,-0.08625000715255737,-0.0962500274181366,0.032968729734420776,0.06468746066093445,-0.21187502145767212,0,-0.283031965398733,2.277781751424575,0.8818749785423279,1.9166628585960594,0.8893749713897705,1.0,0.8712499737739563,-0.283031965398733
2127,2002-08-27,0.8662499785423279,0.9075000286102296,0.8656250238418579,0.9024999737739564,8219200.0,-0.036161366733333256,-1.2333392673219545,-3.222216335353685,73.33331920482894,55.873360749663114,-0.05916466123860542,-0.0790296442722731,0.03330793703863788,0.13001049707202328,41.032953107017,0.04187500476837169,-1.142850656554728e-06,0.07081248462200163,-0.051710395581165525,0.19333536482516878,0.009551044520417995,0.13207392472358526,-0.10056692897433239,31.958699031283277,-24.58327140318522,0.061261440101583596,8,-0.04843747615814209,-0.06156247854232788,0.021250039339065552,0.05906251072883606,-0.1837499737739563,1,-0.23088022283777565,3.642849844347063,0.8987500071525574,2.277781751424575,0.8818749785423279,1.9166628585960594,0.8893749713897705,-0.23088022283777565
2128,2002-08-28,0.8606250286102295,0.8781250119209291,0.8462499976158142,0.8756250143051147,5638400.0,-0.006493448855910744,2.187504470352597,0.41379276325525133,76.15386044955723,60.93577790086873,-0.037604336113915005,-0.07493300922793211,0.03512154830201408,0.13218238221019463,39.80494334595328,0.03187501430511486,0.008962976049534221,0.06371878385543828,-0.06129073197284818,0.18872829968372473,0.0012140259412950494,0.1262235417695815,-0.07792394155716587,23.469426481965307,-37.022110379286666,0.06250475791414323,8,-0.04000002145767212,-0.05593752861022949,0.013437479734420776,0.06468746066093445,-0.1937500238418579,2,-0.22004361553504248,-1.2333392673219545,0.8662499785423279,3.642849844347063,0.8987500071525574,2.277781751424575,0.8818749785423279,-0.22004361553504248
2129,2002-08-29,0.8912500143051147,0.8918750286102295,0.8468750119209291,0.8512499928474426,12452800.0,0.03558458640732276,1.1818163427790271,-2.6666706403134413,79.72350038015128,67.98618546985058,-0.04920251963964806,-0.10493258760462365,0.0009826565627539807,0.0987064148389476,38.415972577736184,0.045000016689300426,0.017711031362159124,0.09053126871585848,-0.04126818834261925,0.2223307257743362,0.024631540186619616,0.15643099724509735,-0.09357305426519125,73.46937782513696,8.453948115437171,0.06589972852923885,8,-0.06437501311302185,-0.08656251430511475,-0.019687533378601074,0.0315624475479126,-0.22312504053115845,3,-0.23352032750753815,2.187504470352597,0.8606250286102295,-1.2333392673219545,0.8662499785423279,3.642849844347063,0.8987500071525574,-0.23352032750753815
2130,2002-08-30,0.8793749809265137,0.8987500071525574,0.8700000047683716,0.8818749785423279,5080000.0,-0.013324020407292525,-1.7058889527789856,-0.0624999068677925,75.23147018807911,71.56940849193153,-0.01707800253847991,-0.09149718974989973,0.009113196679189972,0.10678421491577372,36.693322995567236,0.02875000238418579,0.029839193403462194,0.07468748688697813,-0.06172055244890351,0.21109552622285976,0.006483467219037364,0.1428915065549189,-0.0685192526581534,54.081578038253895,-13.456232228411068,0.0682040196679408,8,-0.02406245470046997,-0.07468748092651367,-0.021406248211860657,0.04343748092651367,-0.24124997854232788,4,-0.22885567755477632,1.1818163427790271,0.8912500143051147,2.187504470352597,0.8606250286102295,-1.2333392673219545,0.8662499785423279,-0.22885567755477632
2131,2002-09-03,0.8493750095367432,0.8718749880790709,0.828125,0.8718749880790709,6360000.0,-0.034115106797969585,2.8888915379867672,8.999999999999956,68.13417899129237,73.4411336707379,0.022214628949791426,-0.056570991436083906,0.03472123224135726,0.13292364600978845,34.5234741372292,0.05124998092651367,0.043787410058266585,0.03971876502037053,-0.09553651804749475,0.1749740480882358,-0.02790887651356211,0.10734640655430316,-0.02692196522735857,26.77165590842323,-40.95836658484991,0.06762764153393264,9,0.018437504768371582,-0.044687509536743164,0.008593723177909851,0.07343745231628418,-0.23624998331069946,1,-0.19426050873296197,-1.7058889527789856,0.8793749809265137,1.1818163427790271,0.8912500143051147,2.187504470352597,0.8606250286102295,-0.19426050873296197
2132,2002-09-04,0.8681250214576721,0.8687499761581421,0.8193749785423279,0.8493750095367432,8912000.0,0.022075068974722223,3.9375191853205105,-0.8333346578822624,71.7171783338288,74.65223087403984,0.009236995008028326,-0.07020791100264878,0.011908096842354166,0.10984404095056033,32.40274250232787,0.04937499761581421,0.06147661103728996,0.05293752551078801,-0.08238500424333028,0.1882600552649063,-0.014723739366271138,0.12059879038784715,0.039375007152557484,61.41735476371413,-8.201981736003418,0.06766126487705915,9,-0.004687517881393433,-0.06343752145767212,-0.010156288743019104,0.054687440395355225,-0.19312500953674316,2,-0.20878333337109578,2.8888915379867672,0.8493750095367432,-1.7058889527789856,0.8793749809265137,1.1818163427790271,0.8912500143051147,-0.20878333337109578
2133,2002-09-05,0.8237500190734863,0.8625000119209291,0.8181250095367432,0.859375,8433600.0,-0.051115912210058845,1.1194028576064712,-1.8999977747613432,62.38859561843573,74.14170093543878,0.05159088484128038,-0.02095094411182008,0.051761601829379056,0.1500265520571108,29.97112392994764,0.050000011920928955,0.06951186716783053,0.004781273007392839,-0.12682649524784984,0.1363890412626355,-0.061022611120228554,0.07058515713501423,0.08198750853538528,6.976756220876893,-61.34904817158299,0.06580388412762134,9,0.0390625,-0.019062519073486328,0.026093721389770508,0.09812498092651367,-0.13499999046325684,3,-0.17147194055787196,3.9375191853205105,0.8681250214576721,2.8888915379867672,0.8493750095367432,-1.7058889527789856,0.8793749809265137,-0.17147194055787196
2134,2002-09-06,0.913124978542328,0.9137499928474426,0.8312500119209291,0.8393750190734863,10694400.0,0.10849767210854355,1.1999998410542523,-2.070175409243622,69.90014443881975,73.03208554527717,-0.03806364639105031,-0.1013453580586533,-0.041572360069634606,0.05680651709451068,27.200750253441374,0.0899999737739563,0.07563793377379802,0.08515623211860668,-0.04635251443384869,0.21666497867106205,0.019401858842378994,0.15091060539483436,-0.09499996900558483,99.34639015508753,27.16014580693148,0.06575437327622766,9,-0.047187477350235096,-0.10531249642372142,-0.0743749886751176,0.008750021457672008,-0.22874999046325695,4,-0.2696782801485279,1.1194028576064712,0.8237500190734863,3.9375191853205105,0.8681250214576721,2.8888915379867672,0.8493750095367432,-0.2696782801485279
2135,2002-09-09,0.9200000166893004,0.928749978542328,0.8706250190734863,0.9168750047683716,6700800.0,0.007529131617828977,4.636377297856488,0.042373066282824445,65.18152074871307,71.30708537263402,-0.04354068939494604,-0.09829591758226541,-0.05273051706023224,0.04693560065593516,24.227010798526877,0.058124959468841664,0.07669178612178351,0.08253127038478836,-0.046608391024589024,0.21167093179416574,0.017961439680099667,0.14710110108947705,-0.10187500715255726,92.09042774729652,20.601103296480332,0.06456983070468866,9,-0.046562522649764904,-0.10468754172325123,-0.08140628039836872,0.001874983310699574,-0.22937500476837147,0,-0.27377721559368906,1.1999998410542523,0.913124978542328,1.1194028576064712,0.8237500190734863,3.9375191853205105,0.8681250214576721,-0.27377721559368906
2136,2002-09-10,0.921875,0.9293749928474426,0.8993750214576721,0.928749978542328,3944000.0,0.002038025300746149,6.384601841323406,-2.1999847412692586,62.118496009292244,70.06099390646328,-0.04670159938616669,-0.09074533748954405,-0.05871335427764535,0.042933399280578044,21.097395699088295,0.029999971389770508,0.07444495816341401,0.07546875476837156,-0.05089088003466746,0.20182838957141058,0.012288937366852104,0.13864857216989102,-0.09932499170303344,93.25843238421294,23.705390779422032,0.06317981740151948,9,-0.048124998807907104,-0.10625001788139343,-0.0832812637090683,0.0,-0.23500001430511475,1,-0.3077966075832561,4.636377297856488,0.9200000166893004,1.1999998410542523,0.913124978542328,1.1194028576064712,0.8237500190734863,-0.3077966075832561
2137,2002-09-11,0.9087499976158142,0.928125023841858,0.9024999737739564,0.912500023841858,3377600.0,-0.014237290721828666,-2.153837971470639,0.545460062595917,55.725194729747976,67.79114215981781,-0.030076884471866405,-0.06791002610642183,-0.049369251442227924,0.054581726509964845,17.869531978805757,0.02562505006790161,0.06971654152354512,0.0539687514305115,-0.06503428915755682,0.17297179201857982,-0.005532768863522719,0.11347027172454571,-0.07979049024581908,81.46067566228137,15.107982751083995,0.059501520294034174,9,-0.034999996423721313,-0.09312501549720764,-0.07015626132488251,0.013125002384185791,-0.2212499976158142,2,-0.32530946042956665,6.384601841323406,0.921875,4.636377297856488,0.9200000166893004,1.1999998410542523,0.913124978542328,-0.32530946042956665
2138,2002-09-12,0.8937500119209291,0.9087499976158142,0.8818749785423279,0.9049999713897704,2313600.0,-0.01650617412295896,1.8666668785941578,2.9999682110782913,50.67438009786282,64.56346212845243,-0.01104553688119192,-0.042486968032425465,-0.0380195959310895,0.06822236897686906,14.271293947348395,0.026875019073486328,0.06252013495068831,0.03096876442432417,-0.0745207568274574,0.13645828567610574,-0.02177599620156656,0.0837135250502149,-0.05876557542228711,63.69427989678454,1.2001487238472137,0.052744760625890764,9,-0.02000001072883617,-0.0781250298023225,-0.05437500774860393,0.028124988079070934,-0.20375001430511486,3,-0.2447552414906744,-2.153837971470639,0.9087499976158142,6.384601841323406,0.921875,4.636377297856488,0.9200000166893004,-0.2447552414906744
2139,2002-09-13,0.9075000286102296,0.9118750095367432,0.8874999880790709,0.8881250023841858,7246400.0,0.01538463385275679,-1.3636321601243673,-1.722230758226839,53.87524389454636,62.19054809583767,-0.024862654523103545,-0.04511167013947559,-0.055335428309667534,0.05286980144138831,10.506629200222392,0.02437502145767223,0.059343012279016394,0.03618752956390392,-0.05272392995601405,0.1250989890838219,-0.00826820019605512,0.08064325932386296,-0.06685215873065964,62.766001698352866,3.1662260754099947,0.044455729759959005,9,-0.03375002741813671,-0.09187504649162304,-0.07656250894069683,-0.005312502384185791,-0.22062504291534435,4,-0.24104682435657865,1.8666668785941578,0.8937500119209291,-2.153837971470639,0.9087499976158142,6.384601841323406,0.921875,-0.24104682435657865
2140,2002-09-16,0.915624976158142,0.928125023841858,0.8937500119209291,0.8943750262260437,6208000.0,0.00895310996337395,-2.0555595292023603,1.0967701248080997,52.621355088224135,60.46690099549676,-0.03051361669960928,-0.041430318974834957,-0.06827466479380273,0.04315332041548692,6.951014141776322,0.034375011920928955,0.056276321216347736,0.035468727350234874,-0.030027696789889924,0.10096515149035967,0.0027205152801724752,0.06821693942029727,-0.06965347890049967,71.052605161384,15.348432840903314,0.03274821207006238,9,-0.04187497496604908,-0.09999999403953541,-0.08499996364116658,-0.014999985694885143,-0.22437494993209828,0,-0.25255972051938724,-1.3636321601243673,0.9075000286102296,1.8666668785941578,0.8937500119209291,-2.153837971470639,0.9087499976158142,-0.25255972051938724
2141,2002-09-17,0.8993750214576721,0.930625021457672,0.8831250071525574,0.9300000071525574,4465600.0,-0.01774739126127034,1.9803917168748058,-1.4411791930213391,55.41923271498542,58.656018148958616,-0.007180383244736133,-0.018706603861759374,-0.05712708513173437,0.05756137943969497,5.5857319859223,0.047500014305114635,0.04833101207976309,0.014500021934509277,-0.04103949624485603,0.07003954011387459,-0.013269737155173433,0.04226978102419199,-0.04839931446464174,35.89749232781922,-21.86805176594467,0.02776975908968266,9,-0.025000005960464478,-0.07468751072883606,-0.07718752324581146,-0.010312557220458984,-0.19937503337860107,1,-0.23210563397503436,-2.0555595292023603,0.915624976158142,-1.3636321601243673,0.9075000286102296,1.8666668785941578,0.8937500119209291,-0.23210563397503436
2142,2002-09-18,0.6524999737739563,0.6762499809265137,0.546875,0.6175000071525574,277684800.0,-0.2744962243709974,2.1363638990838947,-1.1428565867785645,30.97142148387597,55.16522102289642,0.23008788127462954,0.22514118117150284,0.18300149190795545,0.3022080685660238,6.181493196637191,0.3525000214576721,0.036210571713297224,-0.22312502562999725,-0.3398293669438103,-0.10642068431618423,-0.2814771962869038,-0.1647728549730907,0.2781250476837157,27.524421594229626,-33.150913413318406,0.05835217065690651,9,0.08625003695487976,0.08625003695487976,0.1692187786102295,0.23656249046325684,0.0350000262260437,2,0.05268201272424489,1.9803917168748058,0.8993750214576721,-2.0555595292023603,0.915624976158142,-1.3636321601243673,0.9075000286102296,0.05268201272424489
2143,2002-09-19,0.6568750143051147,0.6731250286102295,0.6262500286102295,0.6456249952316284,30424000.0,0.006705043229126684,1.1428548073307503,0.3214294229243088,27.490996192400857,50.45309343996098,0.22300347491490835,0.21490028726953558,0.173262575703794,0.2960765226487454,7.512761347891791,0.046875,0.02733064377727179,-0.20803123712539673,-0.36036682550025856,-0.0556956487505349,-0.28419903131282764,-0.1318634429379658,0.27375000715255726,28.66449723892663,-29.136995506463307,0.07616779418743094,9,0.08187499642372131,0.08187499642372131,0.16078121960163116,0.2321874499320984,0.030624985694885254,3,0.046622241717143575,2.1363638990838947,0.6524999737739563,1.9803917168748058,0.8993750214576721,-2.0555595292023603,0.915624976158142,0.046622241717143575
2144,2002-09-20,0.6568750143051147,0.6756250262260437,0.625,0.6743749976158142,22396800.0,0.0,4.062492363170365,-1.5555514347475947,28.13267977348005,46.33655555382398,0.2043180560560096,0.20721278983612246,0.16770751380813076,0.2942123695091863,9.343414566690637,0.0506250262260437,0.014561122421094419,-0.19640623927116396,-0.37423205020774963,-0.01858042833457818,-0.28531914473945685,-0.10749333380287107,0.2660750067234038,28.66449723892663,-28.38448277484718,0.08891290546829289,9,0.08187499642372131,0.08187499642372131,0.15218748152256012,0.2321874499320984,0.006249964237213135,4,0.05042813714834504,1.1428548073307503,0.6568750143051147,2.1363638990838947,0.6524999737739563,1.9803917168748058,0.8993750214576721,0.05042813714834504
2145,2002-09-23,0.65625,0.6612499952316284,0.643750011920929,0.6493750214576721,13025600.0,-0.0009514965427265265,1.0740759055507478,-0.39285629136140543,29.856583299534037,42.75189858607307,0.1828212710477084,0.20033936745249925,0.16323998239728466,0.2935893572877071,11.061215478200612,0.017499983310699463,0.007263159646970774,-0.18575000464916225,-0.38345418166690703,0.011954172368582539,-0.28460209315803464,-0.08689791614028985,0.2591785206079482,28.501627070805043,-31.039760808011188,0.09885208850887237,9,0.08250001072883606,0.08250001072883606,0.13234372437000275,0.23281246423721313,-0.0012500286102294922,0,0.046666644868396556,4.062492363170365,0.6568750143051147,1.1428548073307503,0.6568750143051147,2.1363638990838947,0.6524999737739563,0.046666644868396556
2146,2002-09-24,0.6443750262260437,0.6587499976158142,0.6293749809265137,0.640625,19627200.0,-0.018095198131742984,-1.2380910211783298,0.5454600625959096,26.32275015471977,39.48496029995883,0.16896138517289194,0.2025657375747718,0.17004135830120037,0.3037354035927191,13.031883431857505,0.029375016689300537,-0.013584969442694383,-0.1849062293767929,-0.3992658438053398,0.029453385051753878,-0.29208603659106636,-0.07772642216251946,0.2636824239697455,75.3623502224319,15.394909400854402,0.1071798072142734,9,0.09437498450279236,0.09437498450279236,0.14421869814395905,0.24468743801116943,0.010624945163726807,1,0.07274490489573449,1.0740759055507478,0.65625,4.062492363170365,0.6568750143051147,1.1428548073307503,0.6568750143051147,0.07274490489573449
2147,2002-09-25,0.6662499904632568,0.668749988079071,0.6462500095367432,0.6468750238418579,10740800.0,0.03394756678471822,-1.1818166054966333,5.166621632361122,32.499994039534556,37.465584071255684,0.1218881635319139,0.1738525350789858,0.14412892057703353,0.2801812840968467,14.888704639983247,0.024374961853027344,-0.03252985190793933,-0.1530312657356262,-0.37850163610362464,0.07243910463237224,-0.26576645091962536,-0.040296080551627034,0.23458381072861656,81.48142043240277,14.199186665717534,0.11273518518399922,9,0.07250002026557922,0.07250002026557922,0.12203124165534973,0.2228124737739563,0.0006250143051147461,2,0.05065665755934523,-1.2380910211783298,0.6443750262260437,1.0740759055507478,0.65625,4.062492363170365,0.6568750143051147,0.05065665755934523
2148,2002-09-26,0.6712499856948853,0.6800000071525574,0.6512500047683716,0.6725000143051147,9403200.0,0.007504683381911681,2.538458716942376,-0.0645177168382258,16.923074665859332,33.35978749029046,0.09164484860406541,0.1622565782005002,0.1348648224288942,0.27292537245766724,16.796286481451244,0.02875000238418579,-0.05143565883938106,-0.13856251835823064,-0.37247029225609496,0.09534525553963369,-0.2555164053071628,-0.021608631409298473,0.2225046394731507,84.09087214588614,20.002645954092955,0.11695388694893219,9,0.0675000250339508,0.0675000250339508,0.12296874821186066,0.21781247854232788,0.02187502384185791,3,0.024208587935078407,-1.1818166054966333,0.6662499904632568,-1.2380910211783298,0.6443750262260437,1.0740759055507478,0.65625,0.024208587935078407
2149,2002-09-27,0.6831250190734863,0.7024999856948853,0.659375011920929,0.6731250286102295,13270400.0,0.017690925335823948,-1.2999971389788698,-7.999809269502194,18.043841683613266,29.517841556444807,0.049835901831181695,0.14123086100127524,0.12006527410839585,0.25886053229509765,18.708393089116477,0.0431249737739563,-0.06800087522096077,-0.11628123521804812,-0.3534300323317323,0.12086756189563608,-0.23485563377489016,0.0022931633387939243,0.20369201359118894,73.50432087796719,12.422895607143104,0.1185743985568421,9,0.05562499165534973,0.05562499165534973,0.11796870827674866,0.2059374451637268,-0.006875038146972656,4,0.0064043634830524,2.538458716942376,0.6712499856948853,-1.1818166054966333,0.6662499904632568,-1.2380910211783298,0.6443750262260437,0.0064043634830524
2150,2002-09-30,0.6781250238418579,0.6931250095367432,0.6637499928474426,0.6868749856948853,11867200.0,-0.007319297481462206,1.7647062123439061,-0.8749970197649191,17.39130504120571,25.292516259358173,0.019672406503450923,0.13742659510010857,0.12250592713072606,0.26100068776464724,20.55315582665011,0.029375016689300537,-0.08326484185561112,-0.11121873259544368,-0.35114281454754726,0.1287053493566599,-0.23118077357149547,0.008743308380608106,0.20189316816952385,66.66672100708001,9.256613196705622,0.1199620409760518,9,-0.05343753099441528,0.06062498688697815,0.12468747794628143,0.20999997854232777,-0.0018750429153442383,0,-0.022119881691651133,-1.2999971389788698,0.6831250190734863,2.538458716942376,0.6712499856948853,-1.1818166054966333,0.6662499904632568,-0.022119881691651133
2151,2002-10-01,0.684374988079071,0.6937500238418579,0.6662499904632568,0.6787499785423279,14635200.0,0.009216536799961261,1.2564054911895457,-0.6428610354223433,19.42077678168161,24.009111292447688,-0.022666145112121616,0.12456810785194017,0.11528807583812584,0.2514091996431822,22.07160276525702,0.027500033378601074,-0.10263070608935698,-0.09671876728534701,-0.33928416806172024,0.1458466334910261,-0.21800146767353357,0.024563933102839552,0.1889803400920831,67.77776835876818,12.855946676008145,0.12128270038818656,10,-0.020624995231628418,0.054375022649765015,0.12312500178813934,0.203125,0.0012500286102294922,1,-0.04292239956306909,1.7647062123439061,0.6781250238418579,-1.2999971389788698,0.6831250190734863,2.538458716942376,0.6712499856948853,-0.04292239956306909
2152,2002-10-02,0.6868749856948853,0.7062500119209291,0.6743749976158142,0.6768749952316284,21382400.0,0.003652964616417842,-3.2500059604701765,1.7777730682829653,20.811279260944303,23.266920522285847,-0.022101466149805682,0.11361835707019496,0.11166809617149309,0.24525888621260494,23.366041692927936,0.03187501430511486,-0.12422265095702056,-0.08515626788139341,-0.3275741460490025,0.15726161028621555,-0.2063652069651979,0.03605267120241107,0.17995073591284583,64.77268417020036,10.507751700621597,0.12120893908380449,10,-0.021249979734420776,0.051875025033950806,0.12062500417232513,0.2006250023841858,-0.017499983310699463,2,-0.046405845268725265,1.2564054911895457,0.684374988079071,1.7647062123439061,0.6781250238418579,-1.2999971389788698,0.6831250190734863,-0.046405845268725265
2153,2002-10-03,0.6825000047683716,0.6987500190734863,0.668749988079071,0.6868749856948853,12892800.0,-0.006369399115746854,1.1333319204848895,-0.43749850988245953,17.391292329242958,22.073433028481727,-0.01532042834730718,0.11264397948983373,0.11597749194528917,0.24565160620507065,24.727414896022072,0.030000030994415283,-0.14812268140087403,-0.08246874809265137,-0.32676536109633747,0.16182786491103474,-0.20461705459449442,0.039679558409191684,0.17792670240720487,49.33331807454415,-3.6969871010334288,0.12214830650184305,10,-0.014687508344650269,0.05625000596046448,0.1287499964237213,0.20499998331069946,-0.018750011920928955,3,-0.022893772733822648,-3.2500059604701765,0.6868749856948853,1.2564054911895457,0.684374988079071,1.7647062123439061,0.6781250238418579,-0.022893772733822648
2154,2002-10-04,0.6668750047683716,0.6918749809265137,0.6625000238418579,0.6812499761581421,9040000.0,-0.022893772733822648,-1.5405441629808336,3.285722070844687,14.716312296583268,20.391180694820527,0.0020922687471262025,0.11475836137115036,0.13056819260664487,0.25715308016581906,26.76703251382968,0.02937495708465576,-0.14000498648838844,-0.0857812494039536,-0.3233674135286867,0.1518049147207795,-0.2045743314663202,0.03301183265841301,0.18728066826369338,9.99995912823242,-39.06727914256811,0.11879308206236655,10,0.0009374916553497314,0.07187500596046448,0.1457812488079071,0.22062498331069946,-0.01812499761581421,4,0.0393627060253805,1.1333319204848895,0.6825000047683716,-3.2500059604701765,0.6868749856948853,1.2564054911895457,0.684374988079071,0.0393627060253805
2155,2002-10-07,0.6681249737739563,0.6893749833106995,0.6625000238418579,0.6637499928474426,8760000.0,0.0018743677550470128,-6.818262211510118,-0.3043471049707263,15.740731256324722,19.215400817221077,0.0030216695516905867,0.09873312885478858,0.12739058009339777,0.25160527693334256,28.587159596471963,0.026874959468841553,-0.13011772381941578,-0.07193752825260158,-0.2986270591426282,0.15475200263742506,-0.18528229369761484,0.04140723719241168,0.17988508579746731,12.857031919488035,-36.31146840689698,0.1133447654450133,10,0.00812503695487976,0.07062503695487976,0.14765627682209015,0.21937501430511475,-0.013749957084655762,0,0.012160909218319693,-1.5405441629808336,0.6668750047683716,1.1333319204848895,0.6825000047683716,-3.2500059604701765,0.6868749856948853,0.012160909218319693
2156,2002-10-08,0.6381250023841858,0.6712499856948853,0.6262500286102295,0.6493750214576721,17764800.0,-0.04490173630288552,-1.5714285714285714,-2.571444141689373,44.04145768993206,20.497785667265248,0.0358073681387413,0.11213450059065089,0.15396638293146792,0.27721906741348235,30.655589789492677,0.04499995708465576,-0.12127279036682648,-0.08774999976158138,-0.30168724957714066,0.1261872500539779,-0.19471862466936096,0.01921862514619821,0.20386235599580937,14.84372031408672,-35.53159220179862,0.10696862490777963,10,0.028125017881393433,0.10062500834465027,0.19187501072883606,0.23093748092651367,0.019999980926513672,1,0.059745313848985626,-6.818262211510118,0.6681249737739563,-1.5405441629808336,0.6668750047683716,1.1333319204848895,0.6825000047683716,0.059745313848985626
2157,2002-10-09,0.6131250262260437,0.637499988079071,0.6100000143051147,0.6349999904632568,11764800.0,-0.03917723967049758,1.0465127626212332,1.9444379688890772,34.513260519229846,22.45225076208419,0.05864637353685598,0.12000409737868334,0.17550347051793902,0.2977327750091805,32.90332745590985,0.028124988079071045,-0.11450910715201534,-0.09796872735023499,-0.29917719975468704,0.10323974505421707,-0.198572963552461,0.002635508851991042,0.22296008498635156,3.5211400034117357,-47.55150142730185,0.10060423620222601,10,0.04499998688697815,0.12562498450279236,0.22312498092651367,0.25593745708465576,0.05374997854232788,2,0.11824666644177717,-1.5714285714285714,0.6381250023841858,-6.818262211510118,0.6681249737739563,-1.5405441629808336,0.6668750047683716,0.11824666644177717
2158,2002-10-10,0.675000011920929,0.675000011920929,0.612500011920929,0.612500011920929,15467200.0,0.10091740354449907,1.0,-2.85714752820837,54.46154180222303,26.498661886374165,-0.0029510663870421228,0.04311095733657855,0.11093408285839046,0.23167579559427276,35.458617008380365,0.0625,-0.1030382360280031,-0.025156241655349687,-0.20745149426787046,0.1571390109571711,-0.11630386796161007,0.0659913846509107,0.1553008970672184,79.38934243037082,24.4295771799452,0.09114762630626036,10,-0.016874998807907104,0.0637499988079071,0.1590624898672104,0.1940624713897705,0.03937500715255737,3,-0.008333347314669504,1.0465127626212332,0.6131250262260437,-1.5714285714285714,0.6381250023841858,-6.818262211510118,0.6681249737739563,-0.008333347314669504
2159,2002-10-11,0.6887500286102295,0.7074999809265137,0.675000011920929,0.6756250262260437,12376000.0,0.020370394735505837,-3.5217250687265986,0.21000003814697266,57.51446361288509,30.95679061656076,-0.017678330129849762,0.012788118590151276,0.09511775454700111,0.21384116070974613,37.783482192099896,0.03249996900558472,-0.09648279270742455,-0.00046872496604921654,-0.15443111862570036,0.15349366869360193,-0.07744992179587484,0.07651247186377641,0.13588236219815486,80.76927309206995,21.53481904412716,0.0769811968298256,10,-0.030000030994415283,0.04999998211860657,0.14499998092651367,0.18031245470046997,0.014374971389770508,4,-0.036297691069766325,1.0,0.675000011920929,1.0465127626212332,0.6131250262260437,-1.5714285714285714,0.6381250023841858,-0.036297691069766325
2160,2002-10-14,0.684374988079071,0.6968749761581421,0.6781250238418579,0.6881250143051147,9347200.0,-0.006352145697890554,-1.30769287199821,-0.2857162319880473,59.580834219908276,35.41901922080817,-0.01377174495121647,-0.0011065322894920904,0.09781661058871538,0.21416446960796742,39.82102136679393,0.01874995231628418,-0.08476638869180952,0.006718733906745933,-0.10443393041510607,0.11787139822859793,-0.048857598254180123,0.06229506606767199,0.13470225491314558,76.28205049829499,18.299175021640664,0.05557633216092601,10,-0.025624990463256836,0.054375022649765015,0.1525000035762787,0.18468749523162842,0.04500001668930054,0,-0.0520547675573404,-3.5217250687265986,0.6887500286102295,1.0,0.675000011920929,1.0465127626212332,0.6131250262260437,-0.0520547675573404
2161,2002-10-15,0.690625011920929,0.7093750238418579,0.6875,0.6893749833106995,14784000.0,0.009132455087817792,-7.750017881410486,-0.33333863148692683,56.31068680308843,39.36339783660196,-0.02127976312171298,-0.02508348847273545,0.09154036522666908,0.20385792373712963,42.16248288724983,0.025000035762786865,-0.07363936673332072,0.023406258225440957,-0.016372058586078708,0.06318457503696062,0.0035170998196810688,0.043295416631200845,0.12300818621144338,81.13206528649813,25.042541453233724,0.01988915840575984,10,-0.030937492847442627,0.048124998807907104,0.1537499725818634,0.1784374713897705,0.07124996185302734,1,-0.05248867997236506,-1.30769287199821,0.684374988079071,-3.5217250687265986,0.6887500286102295,1.0,0.675000011920929,-0.05248867997236506
2162,2002-10-16,0.6868749856948853,0.7012500166893005,0.6775000095367432,0.6868749856948853,10232000.0,-0.005429902134029607,-1.5333405388909376,0.0,54.07166164253177,43.43899442696738,-0.01958981525093828,-0.01963270861557176,0.09497826949153865,0.20363813074038895,40.772174638234354,0.023750007152557373,-0.06135379681638242,0.01793748140335083,-0.02213255392035962,0.05800751672706128,-0.0020975362585043955,0.037972499065206056,0.12142304847483965,76.77415702891724,23.225838943503817,0.020035017661855215,10,-0.027187466621398926,0.051875025033950806,0.15781250596046448,0.1821874976158142,0.09062498807907104,2,-0.041856237281811204,-7.750017881410486,0.690625011920929,-1.30769287199821,0.684374988079071,-3.5217250687265986,0.6887500286102295,-0.041856237281811204
2163,2002-10-17,0.6875,0.7081249952316284,0.6781250238418579,0.6974999904632568,12843200.0,0.0009099389526938673,-1.0869586850878212,-100.0,51.21106764027265,47.49396724293287,-0.02171450544153397,-0.018810143298667703,0.0943441904090746,0.199236156557429,39.24348376770583,0.029999971389770508,-0.050282487793936625,0.017031246423721336,-0.02343655706529002,0.05749904991273269,-0.0032026553207843422,0.037265148168227014,0.11556957348633046,36.36358907401724,-14.054821676156735,0.020233901744505654,10,-0.027812480926513672,0.05125001072883606,0.15718749165534973,0.18156248331069946,0.10312497615814209,3,-0.02999999306418677,-1.5333405388909376,0.6868749856948853,-7.750017881410486,0.690625011920929,-1.30769287199821,0.684374988079071,-0.02999999306418677
2164,2002-10-18,0.6899999976158142,0.703125,0.6812499761581421,0.6868749856948853,9545600.0,0.0036363601684570312,-2.0434750158599844,-0.31250149011754047,53.333326640880635,51.670922285661305,-0.023008888024562912,-0.019711898051943955,0.09234756158740587,0.19312500240933084,37.6868600049876,0.02187502384185791,-0.04005529708700095,0.01787499487400057,-0.022960029661092007,0.05871001940909315,-0.002542517393545718,0.03829250714154686,0.10794568440078967,39.215631276015664,-8.769604643214144,0.020417512267546272,10,-0.03031247854232788,0.04875001311302185,0.15468749403953552,0.17750000953674316,0.11000001430511486,4,0.03532611817666109,-1.0869586850878212,0.6875,-1.5333405388909376,0.6868749856948853,-7.750017881410486,0.690625011920929,0.03532611817666109
2165,2002-10-21,0.6868749856948853,0.6924999952316284,0.6850000023841858,0.690625011920929,12504000.0,-0.00452900279960422,1.0,-1.2000038146827137,50.714284984432965,52.41234754060586,-0.018935785265018712,-0.01494092992753071,0.09605074973124261,0.19260398422449043,36.04611435988414,0.007499992847442627,-0.028070188186317235,0.013218733668327376,-0.027406052994977337,0.05384352033163209,-0.0070936596633249804,0.03353112699997973,0.10604928268138658,29.41167670829173,-15.406104450286826,0.02031239333165235,10,-0.027187466621398926,0.051875025033950806,0.15781250596046448,0.18062502145767212,0.07062500715255737,0,0.023657892110709566,-2.0434750158599844,0.6899999976158142,-1.0869586850878212,0.6875,-1.5333405388909376,0.6868749856948853,0.023657892110709566
2166,2002-10-22,0.6912500262260437,0.7181249856948853,0.6818749904632568,0.6875,9774400.0,0.006369485892301574,-3.833318101081225,-1.0,51.23676019074828,54.270514170774575,-0.016743288658712663,-0.016468502981278332,0.09189352172615184,0.1847809069304045,33.955684803424916,0.03624999523162842,-0.012785650592820774,0.015250024199485734,-0.023633230373218295,0.054133278772189763,-0.00419160308686628,0.03469165148583775,0.09675325678270275,33.84621479105717,-8.098451740288802,0.019441627286352,10,-0.025937527418136597,0.04749998450279236,0.15343746542930603,0.17624998092651367,0.07562500238418579,1,0.055153673918069135,1.0,0.6868749856948853,-2.0434750158599844,0.6899999976158142,-1.0869586850878212,0.6875,0.055153673918069135
2167,2002-10-23,0.699999988079071,0.7106249928474426,0.684374988079071,0.6937500238418579,11889600.0,0.012658172182355987,-1.0999973773993816,1.6666454740522927,54.82758065041233,54.311185153906706,-0.013269518719161044,-0.02377954711166952,0.08352798602841005,0.1727285179148298,31.996775252938157,0.026250004768371582,0.0022170252537780932,0.022312486171722434,-0.017702100766885054,0.06232707311032992,0.0023051927024186902,0.04231977964102618,0.08318072926950049,54.68746274706149,13.112411206726392,0.020007293469303737,10,-0.0034374892711639404,-0.06749999523162842,0.1495312750339508,0.16750001907348633,0.05562502145767212,2,0.08839283821230004,-3.833318101081225,0.6912500262260437,1.0,0.6868749856948853,-2.0434750158599844,0.6899999976158142,0.08839283821230004
2168,2002-10-24,0.6875,0.7018749713897705,0.6812499761581421,0.7006250023841858,10075200.0,-0.017857126131349377,1.6400094604853077,-2.1000123978370544,55.78947157080512,54.119519371453386,0.001329914982523106,-0.010540126036475916,0.096516859521385,0.18145062396595435,30.235284590090817,0.020624995231628418,0.006318634717414007,0.008999997377395652,-0.031123979974272964,0.04912397472906427,-0.011061991298438656,0.02906198605322996,0.09095460300160008,16.949212814793263,-27.437618023153888,0.020061988675834287,10,0.010312497615814209,-0.0234375,0.05125001072883606,0.10250002145767212,0.09375,3,0.13090905276211817,-1.0999973773993816,0.699999988079071,-3.833318101081225,0.6912500262260437,1.0,0.6868749856948853,0.13090905276211817
2169,2002-10-25,0.6875,0.703125,0.6743749976158142,0.6875,5809600.0,0.0,-1.1904759742235502,-0.0,55.47703751780556,53.66354196010864,0.0012672121170084205,-0.010746538652478654,0.09691508080572508,0.1774048608274429,28.98172343671956,0.02875000238418579,0.014749714408949344,0.008781248331069968,-0.03149630596585584,0.04905880262799578,-0.011357528817392937,0.028920025479532874,0.08632301094156802,30.000013623922516,-17.616067278573905,0.020138777148462912,10,0.008749991655349731,-0.0234375,0.05125001072883606,0.09843748807907104,0.08062499761581421,4,0.14999996532093385,1.6400094604853077,0.6875,-1.0999973773993816,0.699999988079071,-3.833318101081225,0.6912500262260437,0.14999996532093385
2170,2002-10-28,0.6631249785423279,0.6993749737739563,0.6625000238418579,0.6868749856948853,6808000.0,-0.03545457666570495,-1.9500058412746852,-100.0,57.299258640492845,53.77338327537579,0.024932883514184323,0.013119754702771269,0.12135284856497053,0.19771097753444433,27.759045739623456,0.03687494993209839,0.014554938524515837,-0.014843770861625694,-0.05572202330989351,0.026034481586642122,-0.0352828970857596,0.005595355362508214,0.10615907218040876,1.1235148387539218,-48.546243689791325,0.02043912622413392,10,0.0271875262260437,0.0009375214576721191,0.07562503218650818,0.11062502861022949,0.11125004291534424,0,0.20640910508223942,-1.1904759742235502,0.6875,1.6400094604853077,0.6875,-1.0999973773993816,0.699999988079071,0.20640910508223942
2171,2002-10-29,0.6549999713897705,0.6668750047683716,0.6424999833106995,0.6625000238418579,5924800.0,-0.01225260307705145,2.0,0.31579158708926136,63.56272333623554,54.82794568578732,0.030701651721358858,0.019954289178100493,0.12731171930064145,0.20174838106255732,26.643565941632307,0.02437502145767212,0.012163588492234645,-0.021500027179717995,-0.06350448815720278,0.020504433797766786,-0.042502257668460386,-0.0004977966909756049,0.10983589831851137,18.348603785999014,-35.623659338821156,0.021002230488742377,10,0.02531251311302185,0.009062528610229492,0.08375003933906555,0.09187501668930054,0.10437500476837158,1,0.15648858921350617,-1.9500058412746852,0.6631249785423279,-1.1904759742235502,0.6875,1.6400094604853077,0.6875,0.15648858921350617
2172,2002-10-30,0.6549999713897705,0.6650000214576721,0.6399999856948853,0.6537500023841858,8118400.0,0.0,1.352936886600078,-0.1666613685130732,39.18918483531425,53.492180929680835,0.02872547903450884,0.01838654053723443,0.12405319040675211,0.19744962824747647,25.813985925569042,0.025000035762786865,0.009457826182133644,-0.019906276464462302,-0.06266530754149569,0.02285275461257108,-0.041285792002978994,0.0014732390740543888,0.1054766809243457,23.762348191135175,-25.879696952439573,0.021379515538516698,10,0.024062514305114746,0.009062528610229492,0.08375003933906555,0.09187501668930054,0.1287500262260437,2,0.17080162153760692,2.0,0.6549999713897705,-1.9500058412746852,0.6631249785423279,-1.1904759742235502,0.6875,0.17080162153760692
2173,2002-10-31,0.6668750047683716,0.6899999976158142,0.6606249809265137,0.6706249713897705,8856000.0,0.01812982274396857,-2.6153834867769503,-3.0000476848981927,37.93104355455468,51.78081614231128,0.015217389484504795,0.005566288255676399,0.1079024034924625,0.18185012298192693,24.581784697533728,0.0350000262260437,0.007364325737518218,-0.007249993085861162,-0.04999579915593089,0.03549581298420856,-0.02862289612089597,0.014122909949173645,0.0893296144994623,42.574277993167534,-3.001069300092375,0.02137290303503485,10,0.012187480926513672,-0.002812504768371582,0.07187500596046448,0.07187500596046448,0.07125002145767212,3,0.1330834176326603,1.352936886600078,0.6549999713897705,2.0,0.6549999713897705,-1.9500058412746852,0.6631249785423279,0.1330834176326603
2174,2002-11-01,0.6931250095367432,0.6968749761581421,0.6606249809265137,0.6781250238418579,5936000.0,0.0393627060253805,2.2222334073316627,-4.000031789426837,53.88889389272978,52.13355046545537,-0.011781685310569778,-0.019622347005807228,0.07700920351872353,0.15198049945661618,23.127206914654124,0.03624999523162842,0.006623082968939653,0.017687511444091752,-0.025727750498730884,0.06110277338691439,-0.00402011952731951,0.039395142415503015,0.058893017345734044,89.47374232919438,45.80873711792562,0.02170763097141131,11,-0.01406252384185791,-0.029062509536743164,0.045625001192092896,0.045625001192092896,0.06437498331069946,4,0.12714155347266431,-2.6153834867769503,0.6668750047683716,1.352936886600078,0.6549999713897705,2.0,0.6549999713897705,0.12714155347266431
2175,2002-11-04,0.6762499809265137,0.699999988079071,0.675000011920929,0.6993749737739563,8326400.0,-0.024346298832166102,1.0512782892565016,-1.5416676600783603,44.162430404846404,51.34751382257739,0.0038305075256913623,-0.0022212897044042723,0.08919099916771733,0.16546029526088923,21.559636688929228,0.02499997615814209,0.0060714422723257,0.0004062324762343916,-0.04287276433773235,0.04368522929020113,-0.021233265930749035,0.022045730883217818,0.07166518541831401,60.41665631863847,20.603211918575013,0.02163949840698338,11,-0.0009374916553497314,-0.012187480926513672,0.06250002980232239,0.06250002980232239,0.0662500262260437,0,0.13585954791957966,2.2222334073316627,0.6931250095367432,-2.6153834867769503,0.6668750047683716,1.352936886600078,0.6549999713897705,0.13585954791957966
2176,2002-11-05,0.6762499809265137,0.6862499713897705,0.668749988079071,0.6806250214576721,5720000.0,0.0,1.2400064087158535,0.18919100040466733,45.54974031122708,50.31664267377903,0.0016527985845814497,0.0008236128304357493,0.08385698606875058,0.1615216393352512,19.497662274641304,0.017499983310699463,0.00476968538155631,-0.0015000164508819358,-0.04097519307565134,0.03797516017388747,-0.021237604763266638,0.018237571861502766,0.06764438209141743,60.41665631863847,24.234264999760157,0.019737588312384705,11,-0.004687488079071045,-0.012187480926513672,0.005468770861625671,0.06250002980232239,0.03750002384185791,1,0.14510172761368478,1.0512782892565016,0.6762499809265137,2.2222334073316627,0.6931250095367432,-2.6153834867769503,0.6668750047683716,0.14510172761368478
2177,2002-11-06,0.6856250166893005,0.6875,0.6625000238418579,0.6862499713897705,6979200.0,0.013863269541157575,14.999923706345724,0.14284546532063597,49.268299944686945,49.59206804865479,-0.011148106858274165,-0.0029949682232048858,0.07019463350451505,0.14787319715401015,17.190662187806886,0.02499997615814209,0.004420974739443917,0.004250019788742065,-0.020984426415585178,0.02948446599306931,-0.008367203313421556,0.016867242890905687,0.054328959068271954,63.492142784698224,26.203587286915464,0.012617223102163599,11,-0.01406252384185791,-0.021562516689300537,0.015624985098838806,0.05312499403953552,0.023750007152557373,2,0.10756602760056855,1.2400064087158535,0.6762499809265137,1.0512782892565016,0.6762499809265137,2.2222334073316627,0.6931250095367432,0.10756602760056855
2178,2002-11-07,0.6693750023841858,0.6918749809265137,0.6681249737739563,0.6912500262260437,5376000.0,-0.023701023022149492,1.0540606023115071,35.00257510729614,42.7312867867931,48.175873522986734,0.002526150035390473,0.013504405268351727,0.08206144592934317,0.1604504079342428,15.780173829310524,0.023750007152557373,0.0031322542118785712,-0.011718744039535545,-0.037374232651746886,0.013936744572675797,-0.024546488345641215,0.001109000266570126,0.06671739385823527,22.222272681171596,-14.21021765102175,0.012827744306105669,11,0.0006249845027923584,-0.005312502384185791,0.03281250596046448,0.06937500834465027,0.04937499761581421,3,0.17086833960671743,14.999923706345724,0.6856250166893005,1.2400064087158535,0.6762499809265137,1.0512782892565016,0.6762499809265137,0.17086833960671743
2179,2002-11-08,0.6637499928474426,0.6806250214576721,0.6587499976158142,0.6668750047683716,4000000.0,-0.008403375561841897,-2.333336360870296,0.14285753211154162,41.99135253588351,46.47499506691903,0.004948298754201996,0.01808781503684176,0.08216023248346715,0.16234259745963486,15.213365157698783,0.02187502384185791,-1.4479448789961324e-06,-0.01609375178813932,-0.04260057910116399,0.010413075524885351,-0.029347165444651657,-0.002840338131626985,0.06855805547013005,12.121203363870185,-24.158412582497675,0.013253413656512343,11,0.0062499940395355225,0.00031250715255737305,0.03953126072883606,0.07500001788139343,0.06125003099441528,4,0.1120527821921884,1.0540606023115071,0.6693750023841858,14.999923706345724,0.6856250166893005,1.2400064087158535,0.6762499809265137,0.1120527821921884
2180,2002-11-11,0.6487500071525574,0.6625000238418579,0.6456249952316284,0.6568750143051147,6376000.0,-0.022598848748059952,-1.3478250052866614,2.5999923706345727,36.29032444135098,43.44472852304296,0.019774228702259533,0.03191850002390706,0.09172858169392062,0.17347466293573954,14.742828904486485,0.01812499761581421,-0.003056406426161229,-0.02931248843669887,-0.059119721319729535,0.0004947444463317963,-0.04421610487821426,-0.014408871995183481,0.07984938019866383,6.756784621610266,-28.598367229371263,0.014903616441515345,11,0.021249979734420776,0.015312492847442627,0.054531246423721313,0.09000000357627869,0.07499998807907104,0,0.16763003390505093,-2.333336360870296,0.6637499928474426,1.0540606023115071,0.6693750023841858,14.999923706345724,0.6856250166893005,0.16763003390505093
2181,2002-11-12,0.6543750166893005,0.6618750095367432,0.6456249952316284,0.6456249952316284,4224000.0,0.008670534835802268,-2.7142798754776876,-1.0769247698345743,34.97944696359008,42.976979870629165,0.0157025360495614,0.024705131269996627,0.08159244690773448,0.16386539968969527,14.562083310313149,0.016250014305114746,-0.006184839755319138,-0.02187497913837433,-0.052851420475276245,0.009101462198527588,-0.03736319980682534,-0.006386758469923315,0.07058988291489621,18.91897116551925,-13.412828958308811,0.015488220668450965,11,0.018437474966049194,0.009687483310699463,0.05312499403953552,0.08437499403953552,0.07374995946884155,1,0.1346704690975371,-1.3478250052866614,0.6487500071525574,-2.333336360870296,0.6637499928474426,1.0540606023115071,0.6693750023841858,0.1346704690975371
2182,2002-11-13,0.6581249833106995,0.6806250214576721,0.6493750214576721,0.6556249856948853,7851200.0,0.005730607871265114,-3.1666871972565835,0.2857133125796146,39.737993812366184,43.177752121497115,0.013904696903676794,0.019700927319643458,0.07267745894142386,0.1562123313615884,13.943821809205598,0.03125,-0.007919313817575269,-0.016687512397766113,-0.048250689301525984,0.014875664505993758,-0.03246910084964605,-0.0009059239458861779,0.06327811830141339,27.027009611493586,-6.951070192390045,0.01578158845187992,11,0.014687508344650269,0.005937516689300537,0.04437503218650818,0.0806250274181366,0.10250002145767212,2,0.08452045260134367,-2.7142798754776876,0.6543750166893005,-1.3478250052866614,0.6487500071525574,-2.333336360870296,0.6637499928474426,0.08452045260134367
2183,2002-11-14,0.6668750047683716,0.6681249737739563,0.6543750166893005,0.6668750047683716,6432000.0,0.013295379570085863,10.000238424490965,0.0,43.2098842954708,41.99119549957945,0.005760448104085603,0.00983052314804378,0.06018815842699066,0.14364032005681926,13.473367488784591,0.013749957084655762,-0.00990388560083244,-0.006906241178512573,-0.03806922064246809,0.024256738285442947,-0.022487730910490278,0.008675248553465131,0.051037534811498975,60.71426746797955,25.149331328799867,0.015581489731977757,11,0.005937486886978149,-0.0015625059604644775,0.03156250715255737,0.07187500596046448,0.07749998569488525,3,0.06373011249424176,-3.1666871972565835,0.6581249833106995,-2.7142798754776876,0.6543750166893005,-1.3478250052866614,0.6487500071525574,0.06373011249424176
2184,2002-11-15,0.7143750190734863,0.7149999737739563,0.6362500190734863,0.6587499976158142,17390400.0,0.07122776227250127,1.769232542760817,100.0,64.64285775106734,44.26679853804844,-0.042921959680009336,-0.03768170569380236,0.006542460655926785,0.09236611415070906,12.984958546263044,0.07874995470046997,-0.006741651709192609,0.03937502205371857,0.003929071945837581,0.07482097216159955,0.021652046999778074,0.05709799710765906,-0.16750001907348633,99.20640627306133,56.83586547726719,0.017722975053940493,11,-0.038750022649765015,-0.03718751668930054,-0.015937507152557373,0.02437499165534973,0.036875009536743164,4,0.006124207607634213,10.000238424490965,0.6668750047683716,-3.1666871972565835,0.6581249833106995,-2.7142798754776876,0.6543750166893005,0.006124207607634213
2185,2002-11-18,0.703125,0.7375000119209291,0.703125,0.7087500095367432,9772800.0,-0.015748057775140434,-11.222205738990418,-0.10112372794361107,63.508769111952574,46.2622461825735,-0.03068574742459007,-0.026511093426943244,0.011167722441732919,0.0995785356376,12.678369563624933,0.034375011920929066,-0.0043461129024338074,0.0273125022649765,-0.009976610972979971,0.06460161550293297,0.008667945645998265,0.04595705888395474,-0.15288750052452083,66.04936854393341,19.78758831271945,0.018644556618978226,11,-0.01624998450279236,-0.01624998450279236,-0.004374995827674866,0.03562501072883606,0.04937499761581421,0,0.03111114501953116,1.769232542760817,0.7143750190734863,10.000238424490965,0.6668750047683716,-3.1666871972565835,0.6581249833106995,0.03111114501953116
2186,2002-11-19,0.7293750047683716,0.7312499880790709,0.699999988079071,0.7006250023841858,5768000.0,0.03733334011501732,-1.0833311809455994,-5.111102869495189,68.19571365993107,48.36529215093395,-0.05431978509216073,-0.052447429711675486,-0.02159904597376061,0.06952233974455457,13.033327738663852,0.03124999999999989,-0.005084306910749903,0.051656258106231645,0.0077359486614605455,0.09557656755100274,0.029696103383846095,0.0736164128286172,-0.17164700479507444,91.97530101083588,41.096681988134854,0.021960154722385546,11,-0.04249998927116394,-0.04249998927116394,-0.030625000596046448,0.009375005960464478,0.011874973773956299,1,-0.007712095287018328,-11.222205738990418,0.703125,1.769232542760817,0.7143750190734863,10.000238424490965,0.6668750047683716,-0.007712095287018328
2187,2002-11-20,0.7618749737739563,0.7687500119209291,0.7293750047683716,0.7312499880790709,8208000.0,0.04455865472920317,-1.2909126849263828,1.0652168053986293,71.11109639392032,51.518604329503646,-0.08366445663111566,-0.08440151187623912,-0.05994936490517522,0.033645948980696616,13.718031937672375,0.039375007152557484,-0.0021954251012964443,0.0810624778270721,0.023833279053847356,0.13829167660029684,0.05244787844045973,0.10967707721368447,-0.19695609332275388,94.81129168445428,41.1108087101328,0.028614599386612354,11,-0.05937495827674866,-0.05937495827674866,-0.0626562088727951,-0.02312496304512024,-0.024374961853027233,2,-0.044298603809799886,-1.0833311809455994,0.7293750047683716,-11.222205738990418,0.703125,1.769232542760817,0.7143750190734863,-0.044298603809799886
2188,2002-11-21,0.7774999737739563,0.7781249880790709,0.7331249713897705,0.7643749713897705,9289600.0,0.020508614323688112,5.26085838796225,0.4285717066107162,69.67928472784286,54.595041239721354,-0.09201538478771443,-0.09796072412340817,-0.08088020415257635,0.01489071720693902,14.43507597191893,0.045000016689300426,0.0012001298123062165,0.09218747913837433,0.020433723972082984,0.16394123430466567,0.0563106015552286,0.12806435672152006,-0.2003512254345703,99.55946118649722,48.30274159411626,0.03587687758314568,11,-0.07031247019767761,-0.07031247019767761,-0.0782812088727951,-0.03874996304512024,-0.037499964237213135,3,-0.02170414093221673,-1.2909126849263828,0.7618749737739563,-1.0833311809455994,0.7293750047683716,-11.222205738990418,0.703125,-0.02170414093221673
2189,2002-11-22,0.7906249761581421,0.8031250238418579,0.7631250023841858,0.7749999761581421,9985600.0,0.01688103257480189,-1.0317498281870172,1.1904759742235502,77.15132741810147,59.13515268158252,-0.09526908579563209,-0.10852802083120561,-0.0997111989742796,-0.001319974433640514,15.197617576310618,0.04000002145767212,0.004053109440842029,0.10015623271465302,0.014304399387762845,0.18600806604154319,0.057230316051207875,0.14308214937809816,-0.19739812863958128,87.87874584357088,36.2200150361056,0.042925916663445106,11,-0.07093745470046997,-0.07093745470046997,-0.0914062112569809,-0.05187496542930603,-0.025624990463256836,4,-0.058498007386038164,5.26085838796225,0.7774999737739563,-1.2909126849263828,0.7618749737739563,-1.0833311809455994,0.7293750047683716,-0.058498007386038164
2190,2002-11-25,0.8000000119209291,0.8018749952316284,0.7862499952316284,0.7900000214576721,10368000.0,0.011857753101024882,1.272734366194741,0.6399993896484446,78.12499576671728,63.929102548596646,-0.09044422539150776,-0.11291200806001445,-0.11506286506125585,-0.014386216247422534,15.718782340473314,0.015625,0.010023481905389486,0.10268751680850996,0.005006262167950193,0.20036877144906973,0.05384688948823013,0.1515281441287898,-0.1857833467700386,96.96968646089282,44.50126264442457,0.04884062732027988,11,-0.08031249046325695,-0.08031249046325695,-0.10078124701976787,-0.061250001192093007,-0.05187499523162853,0,-0.06093747823033524,-1.0317498281870172,0.7906249761581421,5.26085838796225,0.7774999737739563,-1.2909126849263828,0.7618749737739563,-0.06093747823033524
2191,2002-11-26,0.7574999928474426,0.8000000119209291,0.7475000023841858,0.8000000119209291,8619200.0,-0.05312502305023348,1.4705875753121802,-4.2500059604701255,64.1975221428985,66.64682791865579,-0.03551204053222923,-0.0657081045867478,-0.07863269065957523,0.024137987384616255,15.332149409650981,0.052500009536743275,0.01619794801107044,0.055062496662139915,-0.04401706006254835,0.15414205338682818,0.005522718299795781,0.10460227502448405,-0.12439249182745538,38.135567193612005,-12.403957102362142,0.04953977836234413,11,-0.03781247138977051,-0.03781247138977051,-0.05828122794628143,-0.018749982118606567,-0.004374980926513561,1,-0.006600653833452097,1.272734366194741,0.8000000119209291,-1.0317498281870172,0.7906249761581421,5.26085838796225,0.7774999737739563,-0.006600653833452097
2192,2002-11-27,0.7668750286102295,0.7799999713897705,0.7562500238418579,0.7624999880790709,7761600.0,0.012376284952223093,-1.8148137682567154,-0.1029420839457439,69.7969521645373,69.60094657077428,-0.031110180317119984,-0.069853422500326,-0.08613504109917436,0.011459933024902669,14.86961226320694,0.023749947547912598,0.025716970975164122,0.05884377956390385,-0.041582342607671685,0.1592699017354794,0.008630718478116028,0.10905684064969168,-0.11676577530805521,48.21433133005111,-5.663117203018814,0.05021306108578777,11,-0.04718750715255737,-0.04718750715255737,-0.06484377384185791,-0.028125017881393433,-0.013750016689300426,2,-0.03341489696742461,1.4705875753121802,0.7574999928474426,1.272734366194741,0.8000000119209291,-1.0317498281870172,0.7906249761581421,-0.03341489696742461
2193,2002-11-29,0.7556250095367432,0.7749999761581421,0.7556250095367432,0.7681249976158142,2595200.0,-0.014669950974768642,-2.0999976158119353,-2.8571136633015173,68.23820928906801,70.00043007499659,-0.006645944192477216,-0.054402825555664336,-0.07324549440386552,0.020036482995844263,15.194346523385654,0.019374966621398926,0.035686549755872043,0.043156260251998924,-0.05745574070187831,0.14376826120587616,-0.007149740224939749,0.0934622607289376,-0.09021417918060048,14.60674879692424,-42.71216263769905,0.05030600047693863,11,-0.0040625035762786865,-0.035937488079071045,-0.0910937637090683,-0.016874998807907104,-0.0193750262260437,4,-0.02398676246426268,-1.8148137682567154,0.7668750286102295,1.4705875753121802,0.7574999928474426,1.272734366194741,0.8000000119209291,-0.02398676246426268
2194,2002-12-02,0.78125,0.7962499856948853,0.7549999952316284,0.7556250095367432,8124800.0,0.03391231118589744,-2.069764553503309,-2.050001192094032,75.2380835604553,71.30368723594134,-0.024347518226871423,-0.0770369255671981,-0.096899389109381,-0.008180027920600574,15.926280767273033,0.041249990463256836,0.04598933321935572,0.06437500119209294,-0.040306530362616444,0.16905653274680232,0.012034235414738248,0.11671576696944763,-0.10206775029528581,62.068969297163854,-1.5777284996328902,0.0523407657773547,12,-0.029687494039535522,-0.06156247854232788,-0.1003125011920929,-0.04249998927116394,-0.011874973773956299,0,-0.052799987792968794,-2.0999976158119353,0.7556250095367432,-1.8148137682567154,0.7668750286102295,1.4705875753121802,0.7574999928474426,-0.052799987792968794
2195,2002-12-03,0.7681249976158142,0.78125,0.7668750286102295,0.78125,8945600.0,-0.016800003051757773,1.1904714329181065,-0.5121954056141199,71.06480347031356,71.62247499265051,-0.001153988247902471,-0.05973880155797717,-0.08189501575542546,0.002540227666866901,16.796289623311146,0.014374971389770508,0.05580461759752475,0.04665624797344203,-0.058581006633171895,0.15189350258005596,-0.005962379329864986,0.09927487527674905,-0.07654847049738567,39.28569806676619,-28.778712477740413,0.05261862730330697,12,-0.0018749833106994629,-0.04843747615814209,-0.08796875178813934,-0.02937498688697815,-0.005625009536743275,1,-0.004068363782754991,-2.069764553503309,0.78125,-2.0999976158119353,0.7556250095367432,-1.8148137682567154,0.7668750286102295,-0.004068363782754991
2196,2002-12-04,0.7743750214576721,0.7875000238418579,0.7599999904632568,0.7681249976158142,11446400.0,0.008136727565509982,-1.4444432670707412,-0.4761922062115976,71.33026991154892,71.64682760572036,-0.0003905457248334354,-0.06140909663572558,-0.08577146977866223,-0.005972879654828955,17.450601146064646,0.027500033378601074,0.05848383637249155,0.04800001978874202,-0.05750985924052088,0.15350989881800492,-0.004754919725889484,0.10075495930337353,-0.07164364466690065,46.96977140710343,-25.199763573530895,0.05275493951463147,12,-0.00625002384185791,-0.0546875,-0.09718751907348633,-0.03562501072883606,-0.005625009536743053,2,-0.03389831030313839,1.1904714329181065,0.7681249976158142,-2.069764553503309,0.78125,-2.0999976158119353,0.7556250095367432,-0.03389831030313839
2197,2002-12-05,0.7593749761581421,0.7781249880790709,0.7549999952316284,0.7768750190734863,4864000.0,-0.019370518009858007,1.3125014901175551,-2.799996185317286,66.59191233386619,71.30378622861184,0.015888418330138654,-0.04279470377329553,-0.06922842200069002,0.007092978533860372,17.901359862547327,0.023124992847442516,0.06233996014908427,0.02931247651576996,-0.07535247608112305,0.13397742911266297,-0.023019999782676548,0.08164495281421646,-0.046604234662261934,10.606016819350923,-60.4095497432165,0.05233247629844651,12,0.01593753695487976,-0.03968745470046997,-0.08718748390674591,-0.02062496542930603,0.0193750262260437,3,-0.0082304058382765,-1.4444432670707412,0.7743750214576721,1.1904714329181065,0.7681249976158142,-2.069764553503309,0.78125,-0.0082304058382765
2198,2002-12-06,0.7837499976158142,0.7856249809265137,0.7543749809265137,0.7631250023841858,6649600.0,0.03209879469691135,1.5641065769396298,-1.1785682658837473,63.56966795603027,69.79471295504837,-0.008388995529374554,-0.06130482432705486,-0.09190657718418449,-0.019193920832039635,18.602072133072358,0.03125,0.06365904003904821,0.0479687482118607,-0.0552228126155595,0.1511603090392809,-0.003627032201849345,0.09956452862557075,-0.061943827885336256,70.14928559838076,2.5881500541334788,0.05159578041371008,12,-0.009062498807907104,-0.06406247615814209,-0.11218750476837158,-0.04499998688697815,-0.003750026226043701,4,-0.03907494199431838,1.3125014901175551,0.7593749761581421,-1.4444432670707412,0.7743750214576721,1.1904714329181065,0.7681249976158142,-0.03907494199431838
2199,2002-12-09,0.7381250262260437,0.7843750119209291,0.7375000119209291,0.78125,9198400.0,-0.05821367978126024,-1.11267594282791,-2.0909083027483164,56.0344843532745,67.34021168688805,0.03241441645062482,-0.010352970819802687,-0.045462746356405126,0.02487314124431117,18.842442138481104,0.046875,0.060284418248851224,-0.0013749748468399048,-0.09883835600010271,0.0960884063064229,-0.05010666542347131,0.0473567157297915,-0.008186971084427785,1.250028312199299,-63.75519270569615,0.048731690576631424,12,0.030624985694885365,-0.018437504768371582,-0.06656253337860107,0.0006249845027923584,0.030624985694885365,0,-0.0025402782031807014,1.5641065769396298,0.7837499976158142,1.3125014901175551,0.7593749761581421,-1.4444432670707412,0.7743750214576721,-0.0025402782031807014
2200,2002-12-10,0.7574999928474426,0.7581250071525574,0.7337499856948853,0.7375000119209291,4516800.0,0.02624889542149944,1.2941186370317181,-0.4637679556941967,54.96688351346122,66.31458517250614,0.007126230888754415,-0.022306595774707505,-0.0636156421753663,0.004276621546298154,18.6829979995988,0.02437502145767212,0.05668874844816352,0.01256249248981478,-0.07523858171604336,0.10036356669567292,-0.03133804461311429,0.05646302959274385,0.04562503099441528,44.18602845939568,-16.68856639432439,0.04390053710292907,12,0.007499992847442627,-0.03781247138977051,-0.0859375,-0.018749982118606567,-0.00937497615814209,1,0.015676611868949086,-1.11267594282791,0.7381250262260437,1.5641065769396298,0.7837499976158142,1.3125014901175551,0.7593749761581421,0.015676611868949086
2201,2002-12-11,0.7425000071525574,0.7587500214576721,0.7312499880790709,0.7581250071525574,6150400.0,-0.01980196150035629,2.259257689427668,-0.7812507450587746,46.352949096253745,63.70969594269685,0.022098612775164228,-0.0003857752963759564,-0.04774417622369409,0.018733826765152783,18.4812873971184,0.027500033378601185,0.049540163631148326,-0.006843742728233293,-0.08366748251898803,0.06997999706252145,-0.045255612623610664,0.03156812716714408,0.05923751592636106,20.689692971638763,-34.40947077478843,0.038411869895377385,12,0.021249979734420776,-0.022812485694885254,-0.0728125125169754,-0.0037499964237213135,-0.003750026226043701,2,0.026936000988353248,1.2941186370317181,0.7574999928474426,-1.11267594282791,0.7381250262260437,1.5641065769396298,0.7837499976158142,0.026936000988353248
2202,2002-12-12,0.7137500047683716,0.7462499737739563,0.7124999761581421,0.7387499809265137,7241600.0,-0.038720541558565524,-1.4545423019069128,1.5999984741210938,38.56503296910546,60.412676351589894,0.04751729338305499,0.0345147744198987,-0.018519397813141825,0.04668852272991786,18.752903221671776,0.03374999761581421,0.039792691549935255,-0.03837499618530271,-0.10458885607053303,0.027838863699927607,-0.07148192612791782,-0.005268066242687608,0.08516801691055298,1.7094407230318038,-45.79263871485413,0.03310692994261513,12,0.04062497615814209,0.005937516689300537,-0.04593750834465027,0.025000005960464478,-0.014375030994415283,3,0.0770578028513027,2.259257689427668,0.7425000071525574,1.2941186370317181,0.7574999928474426,-1.11267594282791,0.7381250262260437,0.0770578028513027
2203,2002-12-13,0.7093750238418579,0.7218750119209291,0.6912500262260437,0.7218750119209291,4420800.0,-0.0061295704340254,3.9000023841879954,0.5000000000000044,34.95371811428636,55.93663574646001,0.04988804429706328,0.044519543680206164,-0.013569649377776716,0.05079353250082752,19.21372131210525,0.030624985694885365,0.03582642063989527,-0.04487497806549068,-0.10162000985670594,0.011870053725724583,-0.07324749396109831,-0.016502462169883048,0.08435791510581969,19.463087677885866,-21.984333647348244,0.028372515895607617,12,0.030000001192092896,0.010312497615814209,-0.0415625274181366,0.02937498688697815,-0.03374999761581421,4,0.09779732329255753,-1.4545423019069128,0.7137500047683716,2.259257689427668,0.7425000071525574,1.2941186370317181,0.7574999928474426,0.09779732329255753
2204,2002-12-16,0.71875,0.7193750143051147,0.703125,0.7093750238418579,4409600.0,0.013215824976990032,2.058824849375624,-0.749998807905961,34.95370375480505,51.92429133362574,0.034324715002287176,0.037407012513390514,-0.021745352006922625,0.04081116077458813,19.67804164715332,0.016250014305114746,0.029463292169973232,-0.03571875095367427,-0.0918469357550249,0.02040943384767635,-0.06378284335434958,-0.007654658552998961,0.06678430592994689,40.740704765369614,6.055549438812285,0.028064092400675318,12,0.020625025033950806,0.0009375214576721191,-0.051718756556510925,0.02000001072883606,-0.06437498331069946,0,0.08521735149881104,3.9000023841879954,0.7093750238418579,-1.4545423019069128,0.7137500047683716,2.259257689427668,0.7425000071525574,0.08521735149881104
2205,2002-12-17,0.7250000238418579,0.734375,0.7112500071525574,0.7137500047683716,7814400.0,0.008695685345193604,-1.8461504603308514,1.200005086275956,43.04813631930234,48.78183204559834,0.023818913603799285,0.034656705411328925,-0.026739046476643713,0.03354482142577231,19.38021606574938,0.023124992847442627,0.024092413387123646,-0.030562478303909346,-0.0832234028872989,0.02209844627948021,-0.056892940595604125,-0.004232016012214568,0.052991539711776725,50.0,15.100628673132192,0.026330462291694796,12,0.013437479734420776,-0.005312502384185791,-0.057968780398368835,0.01374998688697815,-0.07125002145767212,1,0.06034480915908791,2.058824849375624,0.71875,3.9000023841879954,0.7093750238418579,-1.4545423019069128,0.7137500047683716,0.06034480915908791
2206,2002-12-18,0.7237499952316284,0.7312499880790709,0.71875,0.7200000286102295,7032000.0,-0.001724177336719812,-2.9999809265863955,0.33332980121222394,40.44320751526936,45.87642039908759,0.019145993310090814,0.03738021857106055,-0.02325417443520017,0.03321207691022576,19.17733469188289,0.012499988079070934,0.013772443607345641,-0.03153125643730159,-0.08483720591477195,0.02177469304016877,-0.05818423117603677,-0.004878281698566411,0.047302245335798965,59.09090909090909,24.806888435444044,0.026652974738735197,12,0.014687508344650269,-0.004062473773956299,-0.05671875178813934,0.015000015497207642,-0.06062501668930054,2,0.03367878634648025,-1.8461504603308514,0.7250000238418579,2.058824849375624,0.71875,3.9000023841879954,0.7093750238418579,0.03367878634648025
2207,2002-12-19,0.7281249761581421,0.7468749880790709,0.71875,0.7306249737739563,6835200.0,0.0060448786947673305,-1.6470639384037034,-0.6666719649044728,43.714278084891184,43.670265968961026,0.01103218241517201,0.0319871268003562,-0.024491449380754204,0.02742336681987867,18.228255679957037,0.028124988079070934,0.00509139731781838,-0.025468775629997276,-0.08001817033456637,0.029080619074571823,-0.05274347298228177,0.0018059217222872181,0.03654308726197464,66.29209028408812,28.299626517039833,0.027274697352284542,12,0.009687542915344238,-0.00843745470046997,-0.059687480330467224,0.01062503457069397,-0.07187497615814209,3,0.014592281704760346,-2.9999809265863955,0.7237499952316284,-1.8461504603308514,0.7250000238418579,2.058824849375624,0.71875,0.014592281704760346
2208,2002-12-20,0.7606250047683716,0.7875000238418579,0.7281249761581421,0.7393749952316284,23158400.0,0.04463523388761059,-1.7142849357769168,-8.500011920940324,45.4293647103578,42.491919341970274,-0.028042008369925986,-0.0019414946362373842,-0.05540614704470115,-0.006255881056245638,17.447402903966136,0.05937504768371582,-0.003966174541644607,0.007875001430511452,-0.04562948148527213,0.06137948434629503,-0.018877240027380338,0.03462724288840324,-0.06937497854232788,68.1481345429217,31.829680022275568,0.026752241457891783,12,-0.021249979734420776,-0.04093748331069946,-0.09218750894069672,-0.021874994039535522,-0.11937499046325684,4,-0.08052592356343502,-1.6470639384037034,0.7281249761581421,-2.9999809265863955,0.7237499952316284,-1.8461504603308514,0.7250000238418579,-0.08052592356343502
2209,2002-12-23,0.7443749904632568,0.765625,0.7418749928474426,0.7549999952316284,6926400.0,-0.021364028533433888,-2.0400009155273438,-0.5,44.80874274224039,41.36323703405686,-0.012082843373601215,0.011242328869744633,-0.03817021424256195,0.008967915670792914,16.13123716648498,0.023750007152557373,-0.011296781715442572,-0.006062513589858987,-0.05658950534065621,0.04446447816093824,-0.031326009465257654,0.01920098228553968,-0.051199964284896815,43.44259155466859,7.189677876969391,0.025263495875398615,12,-0.00499996542930603,-0.024687469005584717,-0.07531249523162842,-0.005624979734420776,-0.10187500715255737,0,-0.09235931502001038,-1.7142849357769168,0.7606250047683716,-1.6470639384037034,0.7281249761581421,-2.9999809265863955,0.7237499952316284,-0.09235931502001038
2210,2002-12-24,0.7512500286102295,0.7618749737739563,0.7400000095367432,0.7418749928474426,3024000.0,0.009235987553388947,-2.3333272782594086,-0.8823559110951542,44.95913103923187,41.20836836105442,-0.0222807289545065,0.0005563263418724151,-0.0438180756334845,0.0013357265960627362,14.71681246640938,0.021874964237213135,-0.01937282415066577,0.0032500237226485984,-0.04159363503096147,0.04809368247625867,-0.019171805654156437,0.025671853099453634,-0.05618850247859952,47.272752493857475,11.86423220105334,0.022421829376805025,12,-0.011875003576278687,-0.0040625035762786865,-0.07484377920627594,-0.012500017881393433,-0.11625003814697266,1,-0.12895175804537717,-2.0400009155273438,0.7443749904632568,-1.7142849357769168,0.7606250047683716,-1.6470639384037034,0.7281249761581421,-0.12895175804537717
2211,2002-12-26,0.7524999976158142,0.7612500190734863,0.7375000119209291,0.7462499737739563,2928000.0,0.0016638521903247216,-1.000005019349602,0.6666666666666666,48.40580198900538,42.3017871410433,-0.024544099553763576,-0.0011462024084334388,-0.04400252918313319,0.00012654605221151805,14.579244124043228,0.023750007152557262,-0.022230975599473957,0.0047499924898147805,-0.03992610587714884,0.049426090856778404,-0.01758805669366703,0.027088041673296592,-0.05558970152997966,49.090888598740804,10.109414589648217,0.02233804918348182,12,-0.013124972581863403,-0.005312472581863403,-0.06562498211860657,-0.01374998688697815,-0.1212499737739563,3,-0.13122922995947284,-2.3333272782594086,0.7512500286102295,-2.0400009155273438,0.7443749904632568,-1.7142849357769168,0.7606250047683716,-0.13122922995947284
2212,2002-12-27,0.7412499785423279,0.7537500262260437,0.7300000190734863,0.7406250238418579,5320000.0,-0.014950191507149935,-1.171432775387533,0.09999237063457247,39.50616738869237,42.80761483819953,-0.010038652115128444,0.00852257681700086,-0.0316748591881475,0.011232595866649042,14.321336902218462,0.023750007152557373,-0.026600229632817607,-0.005218774080276489,-0.0490472244603577,0.03860967629980472,-0.027132999270317093,0.016695451109764115,-0.04252788790137285,22.105249420768804,-12.399427983233334,0.021914225190040583,12,0.004062533378601074,0.005937546491622925,-0.05437496304512024,-0.0024999678134918213,-0.13249999284744263,4,-0.10539629310159748,-1.000005019349602,0.7524999976158142,-2.3333272782594086,0.7512500286102295,-2.0400009155273438,0.7443749904632568,-0.10539629310159748
2213,2002-12-30,0.7375000119209291,0.7443749904632568,0.7293750047683716,0.7406250238418579,4809600.0,-0.005058977038722046,1.823541291506084,-5.0003814973770275,49.80544299476039,44.45780808708345,-0.0021004930157098034,0.011431120877987921,-0.026888746919357054,0.014965017390267676,14.061648274325773,0.014999985694885254,-0.027206691431164942,-0.008062490820884616,-0.05184330262380721,0.03571832098203798,-0.029952896722345912,0.01382791508057668,-0.03700236261595602,22.413815782983466,-15.624124318252672,0.02189040590146129,12,0.011875003576278576,0.00968751311302174,-0.034999996423721424,0.0012499988079069935,-0.12000000476837169,0,-0.11016950590861863,-1.171432775387533,0.7412499785423279,-1.000005019349602,0.7524999976158142,-2.3333272782594086,0.7512500286102295,-0.11016950590861863
2214,2002-12-31,0.7400000095367432,0.7574999928474426,0.7287499904632568,0.7350000143051147,4785600.0,0.0033898272208869873,-2.2857065006369166,-1.5999923706346293,43.913049788014796,44.55390958360705,-0.0014183345356421073,0.005989405712573559,-0.028382780344269665,0.012701341873691652,13.431372838207867,0.02875000238418579,-0.022738535928664372,-0.003499993681907676,-0.043962772743336154,0.0369627853795208,-0.023731383212621915,0.016731395848806563,-0.03776231274103237,33.96233884245473,-3.1616761931458868,0.020231389530714232,12,0.013125002384185791,0.007187515497207642,-0.03281250596046448,-0.0012499988079071045,-0.11374998092651367,1,-0.1334459377824173,1.823541291506084,0.7375000119209291,-1.171432775387533,0.7412499785423279,-1.000005019349602,0.7524999976158142,-0.1334459377824173
2215,2003-01-02,0.7649999856948853,0.765625,0.7381250262260437,0.7443749904632568,2673600.0,0.033783751129669026,1.5142805761276505,4.125002980235081,57.31706607916196,46.42878275737289,-0.022515349494475978,-0.020297348052632502,-0.05196480571415951,-0.011864642776443945,12.855127596009542,0.0274999737739563,-0.015834779820629308,0.021656233072280928,-0.018428529584577413,0.06174099572913927,0.0016138517438517574,0.0416986144007101,-0.06105704235825149,98.3050463905861,56.660749218633384,0.020042381328429143,1,-0.011874973773956299,-0.018437474966049194,-0.045312464237213135,-0.026249974966049194,-0.15937501192092896,3,-0.160130725065195,-2.2857065006369166,0.7400000095367432,1.823541291506084,0.7375000119209291,-1.171432775387533,0.7412499785423279,-0.160130725065195
2216,2003-01-03,0.7481250166893005,0.7649999856948853,0.7250000238418579,0.7543749809265137,14763200.0,-0.02205878342632439,1.9090909090909092,-0.30302863913533507,62.114544292720126,48.47325678046501,-0.0020329586333971417,-0.005786471912020974,-0.03397978167237814,0.005141027718065905,12.298917873711856,0.039999961853027344,-0.009570791997739136,0.006093764305114768,-0.03134449825020047,0.043532026860430006,-0.012625366972542795,0.024812895582772332,-0.042510931742562263,56.92309272360742,9.804825377611657,0.01871913127765761,1,0.008125007152557373,-0.002499997615814209,-0.028437495231628418,-0.009375005960464478,-0.14625000953674316,4,-0.15121139342012535,1.5142805761276505,0.7649999856948853,-2.2857065006369166,0.7400000095367432,1.823541291506084,0.7375000119209291,-0.15121139342012535
2217,2003-01-06,0.7531250119209291,0.7599999904632568,0.7425000071525574,0.7475000023841858,5780800.0,0.006683368581571036,-1.2399978637695312,-0.9000066757584316,65.35087480806263,50.686757902432205,-0.0034796893179664945,-0.011888221798803555,-0.03807081513604349,0.00033207470013396634,11.905583407606752,0.017499983310699463,-0.006326143895872827,0.011406257748603932,-0.025523334674865228,0.04833585017207309,-0.007058538463130648,0.02987105396033851,-0.04587320819628837,69.23078051686271,17.845380620861206,0.018464796211734597,1,-0.007812500000000111,-0.009375005960464589,-0.03343749046325695,-0.014375001192093007,-0.16500002145767223,0,-0.16182570775098204,1.9090909090909092,0.7481250166893005,1.5142805761276505,0.7649999856948853,-2.2857065006369166,0.7400000095367432,-0.16182570775098204
2218,2003-01-07,0.7531250119209291,0.7587500214576721,0.7418749928474426,0.7568749785423279,7187200.0,0.0,3.4999761583088294,-0.666659602424415,62.91080190573674,52.69809780948736,-0.005202547254207879,-0.015073008217750927,-0.03674013891604966,0.0006448099133283813,11.278670346298183,0.016875028610229492,-0.002022982759259717,0.012937507033348172,-0.01883341011014228,0.044708424176838624,-0.002947951538397109,0.028822965605093454,-0.04426824379394401,69.23078051686271,15.81734580782701,0.015885458571745236,1,-0.007812500000000111,-0.009375005960464589,-0.03343749046325695,-0.014375001192093007,-0.17250001430511486,1,-0.1917012766018742,-1.2399978637695312,0.7531250119209291,1.9090909090909092,0.7481250166893005,1.5142805761276505,0.7649999856948853,-0.1917012766018742
2219,2003-01-08,0.7362499833106995,0.7543749809265137,0.7350000143051147,0.7487499713897705,3004800.0,-0.0224066766381692,-1.5833416117970094,3.3333598245224625,53.91302905596617,53.692975366902274,0.011620795788922167,0.0017437471901335933,-0.018703087731581358,0.01768772368816829,11.155664763222592,0.019374966621398926,0.0008625538223394624,-0.0038437694311141968,-0.03565135725573787,0.027963818393509476,-0.019747563343425978,0.012060024481197584,-0.025820350069416964,27.69222417521795,-25.072634149392535,0.01590379391231182,1,0.009062528610229492,0.007500022649765015,-0.0006249696016311646,-0.06124997138977051,-0.14437496662139893,2,-0.16129029385394134,3.4999761583088294,0.7531250119209291,-1.2399978637695312,0.7531250119209291,1.9090909090909092,0.7481250166893005,-0.16129029385394134
2220,2003-01-09,0.7693750262260437,0.7724999785423279,0.7375000119209291,0.7406250238418579,3776000.0,0.044991570344613985,1.0000034059887437,-2.3000023841880646,62.98933072775522,55.313367448985595,-0.020856077399304285,-0.03209137445029264,-0.04947143377313823,-0.015105047288013873,11.398546867096345,0.03624999523162842,0.0017999377457408317,0.028687521815299988,-0.0048826639442060005,0.062257707574805976,0.01190242893554705,0.045472614695052926,-0.057403985172749694,93.42114674426571,39.743966404175715,0.01678509287975299,1,-0.020625025033950806,-0.030000001192092896,-0.0337500125169754,-0.06281250715255737,-0.17250001430511475,3,-0.1860276103812133,-1.5833416117970094,0.7362499833106995,3.4999761583088294,0.7531250119209291,-1.2399978637695312,0.7531250119209291,-0.1860276103812133
2221,2003-01-10,0.7624999880790709,0.7774999737739563,0.7562500238418579,0.7687500119209291,4212800.0,-0.008935873810066775,-1.2666670905229964,-0.21739211560191093,59.64912163290378,57.551473476120194,-0.013872173847864988,-0.024918760717726474,-0.040009063972503256,-0.00899216594457275,11.810663761100924,0.02124994993209839,0.00406165058502761,0.02081248462200158,-0.014147784052130574,0.05577275329613374,0.0033323502849355036,0.03829261895906766,-0.049018367370005644,64.70588235294092,12.102902203277921,0.017480134337066085,1,-0.01124998927116383,-0.023124963045120128,-0.0195312201976775,-0.055937469005584606,-0.30812498927116383,4,-0.20573772689534353,1.0000034059887437,0.7693750262260437,-1.5833416117970094,0.7362499833106995,3.4999761583088294,0.7531250119209291,-0.20573772689534353
2222,2003-01-13,0.7687500119209291,0.7737500071525574,0.7624999880790709,0.7624999880790709,3353600.0,0.008196752707634092,-2.5999923706344803,-1.0,52.67489808837459,57.870301819855115,-0.017669192858116745,-0.028287360693329933,-0.043545785163758066,-0.016494672411209943,12.940644664573453,0.01125001907348644,0.006054813020524352,0.024312508106231756,-0.010042212168332898,0.05866722838079641,0.007135147968949429,0.04148986824351408,-0.05378802314920794,79.411834829061,27.586537830567337,0.01717736013728235,1,-0.01750001311302196,-0.02937498688697826,-0.024843752384185902,-0.06218749284744274,-0.3062500059604646,0,-0.21707317356833533,-1.2666670905229964,0.7624999880790709,1.0000034059887437,0.7693750262260437,-1.5833416117970094,0.7362499833106995,-0.21707317356833533
2223,2003-01-14,0.7787500023841858,0.7799999713897705,0.765625,0.765625,5264000.0,0.013008117474065495,-1.1904714329181065,2.099992370634498,61.80257475596382,59.85802681629389,-0.02369423027260764,-0.034597285716104986,-0.05104315617973687,-0.028240602724835306,13.709518981762173,0.014374971389770508,0.007299420925705236,0.03084374964237213,-0.0026021941704824636,0.06428969345522673,0.01412077773594489,0.04756672154879937,-0.06233725291106196,97.22228844966847,42.505134907562216,0.01672297190642729,1,-0.026250004768371582,-0.039374977350234985,-0.031249985098838806,-0.07218748331069946,-0.2787500023841858,1,-0.2447833211394158,-2.5999923706344803,0.7687500119209291,-1.2666670905229964,0.7624999880790709,1.0000034059887437,0.7693750262260437,-0.2447833211394158
2224,2003-01-15,0.7799999713897705,0.7887499928474426,0.7749999761581421,0.7781249880790709,4211200.0,0.0016050966314706816,-2.3846165132230497,0.14285584534131027,60.26783775614033,60.185890335958156,-0.020868001878102227,-0.03269982062888843,-0.050570627979908966,-0.0315363727307203,14.625564017179416,0.013750016689300537,0.011835708647606635,0.029031220078468367,-0.0043906125312975774,0.06245305268823431,0.012320303773585395,0.04574213638335134,-0.06216547642927195,82.92678104559957,26.1415495027549,0.016710916304882962,1,-0.02312496304512024,-0.039999961853027344,-0.032812461256980896,-0.07343745231628418,-0.304999977350235,2,-0.25560895011152185,-1.1904714329181065,0.7787500023841858,-2.5999923706344803,0.7687500119209291,-1.2666670905229964,0.7624999880790709,-0.25560895011152185
2225,2003-01-16,0.7687500119209291,0.7881249785423279,0.7624999880790709,0.7781249880790709,5692800.0,-0.014423025489086583,-1.34285371741842,-5.000031789426422,55.416672295995156,59.441682336322046,-0.010091376531189411,-0.018977134545499097,-0.03714936681572023,-0.022298648102272778,15.892809649087402,0.025624990463256947,0.014078260677971577,0.015593761205673351,-0.016366526985065022,0.047554049396411724,-0.00038638288969583545,0.03157390530104254,-0.04807889704495272,38.4615384615388,-18.499837554608284,0.015980144095369193,1,-0.00687500834465038,-0.028750002384185902,-0.02453124523162853,-0.06218749284744274,-0.29875001311302196,3,-0.23008129104240105,-2.3846165132230497,0.7799999713897705,-1.1904714329181065,0.7787500023841858,-2.5999923706344803,0.7687500119209291,-0.23008129104240105
2226,2003-01-17,0.7481250166893005,0.7749999761581421,0.7443749904632568,0.7662500143051147,3435200.0,-0.026829261673884663,-1.390238115729315,1.9333379957530055,52.156875358095455,57.975682397436806,0.01177151976059676,0.0037604046984236472,-0.014547966597991846,-0.004095695749181005,16.91220669288341,0.030624985694885254,0.01691298489879811,-0.006249985098838784,-0.03520662590273893,0.022706655705061363,-0.020728305500788857,0.00822833530311129,-0.02473074669446551,8.450762872251975,-50.73362139597988,0.014478320401950082,1,0.01374998688697815,-0.008125007152557373,-0.005781263113021851,-0.04156249761581421,-0.273125022649765,4,-0.20217209877261244,-1.34285371741842,0.7687500119209291,-2.3846165132230497,0.7799999713897705,-1.1904714329181065,0.7787500023841858,-0.20217209877261244
2227,2003-01-21,0.7387499809265137,0.7506250143051147,0.7350000143051147,0.7475000023841858,14126400.0,-0.012531375844473835,1.0833270417509409,0.4827598680640738,50.37877843728198,56.58323534538627,0.021113309035135197,0.014727330393420668,-0.00356694705759264,0.0032971254920909354,17.39490608535351,0.015625,0.015202996923023515,-0.01615627110004425,-0.043425866146941106,0.011113323946852605,-0.029791068623492678,-0.002521473576595823,-0.012741482017574302,6.976684871503423,-54.51014530699246,0.013634797523448445,1,0.023125022649765015,0.0012500286102294922,0.0029687732458114624,-0.032187461853027344,-0.2574999928474427,1,-0.38494076407549094,-1.390238115729315,0.7481250166893005,-1.34285371741842,0.7687500119209291,-2.3846165132230497,0.7799999713897705,-0.38494076407549094
2228,2003-01-22,0.6993749737739563,0.7437499761581421,0.690625011920929,0.7437499761581421,15846400.0,-0.053299503443877794,1.3943644566944575,5.071416407245183,39.93807318253474,55.03046247056055,0.05818034648131509,0.05194142586453998,0.03751348143483013,0.040530644956216166,17.144842005777505,0.053124964237213135,0.012912387499795286,-0.05246877670288086,-0.08916292304003226,-0.01577463036572946,-0.0708158498714565,-0.034121703534305214,0.08937501907348633,8.91716030964657,-53.735910165296794,0.018347073168575683,1,0.04031252861022949,0.04031252861022949,0.0376562774181366,0.007187545299530029,-0.21124997735023499,2,-0.33869523030724247,1.0833270417509409,0.7387499809265137,-1.390238115729315,0.7481250166893005,-1.34285371741842,0.7687500119209291,-0.33869523030724247
2229,2003-01-23,0.6756250262260437,0.7149999737739563,0.675000011920929,0.7018749713897705,14248000.0,-0.03395881814265311,-1.9090909090909092,0.5915480282448767,27.72586706374382,51.112299841225955,0.08093774456274416,0.0740745533537861,0.06290937456434054,0.06149026552214398,17.04061580912515,0.039999961853027344,0.00884389885863468,-0.07278122603893278,-0.12286088984803534,-0.02270156222983022,-0.09782105794348406,-0.0477413941343815,0.11116246700286869,0.5524989962706581,-55.21181825780742,0.02503983190455126,1,0.05624997615814209,0.05624997615814209,0.05390624701976776,0.030937492847442627,-0.1931250393390655,3,-0.25994452456425865,1.3943644566944575,0.6993749737739563,1.0833270417509409,0.7387499809265137,-1.390238115729315,0.7481250166893005,-0.25994452456425865
2230,2003-01-24,0.6543750166893005,0.6862499713897705,0.6456249952316284,0.684374988079071,14003200.0,-0.03145237182145699,1.407410416261943,1.14285844037593,27.134151128272137,47.49952534071133,0.09404984556313423,0.0924339449151177,0.08607590690291778,0.07998766278152014,17.268582843746294,0.04062497615814209,0.004465450965259743,-0.08918748497962947,-0.15452453541425204,-0.023850434545006904,-0.1218560101969407,-0.056518959762318244,0.12794097728729248,6.763302606894467,-46.836310931254644,0.03266852521731128,1,0.06281247735023499,0.06281247735023499,0.07515625655651093,0.05218750238418579,-0.18000000715255732,4,-0.2741165510218935,-1.9090909090909092,0.6756250262260437,1.3943644566944575,0.6993749737739563,1.0833270417509409,0.7387499809265137,-0.2741165510218935
2231,2003-01-27,0.6537500023841858,0.65625,0.6299999952316284,0.6537500023841858,23068800.0,-0.0009551316740007421,9.500011920940324,-0.0,25.233650135326656,44.45049779037267,0.086748988292773,0.08989025353180435,0.08846835722387525,0.0783074993229238,17.73675786158095,0.026250004768371582,0.0024447959460863755,-0.0848749995231628,-0.16134480281510866,-0.008405196231216938,-0.12310990116913578,-0.04664009787718981,0.12036453166770933,19.689121987279073,-30.61412426878205,0.03823490164597295,1,0.05562499165534973,0.05562499165534973,0.07531251013278961,0.05281251668930054,-0.1756249964237213,0,-0.28107075014325633,1.407410416261943,0.6543750166893005,-1.9090909090909092,0.6756250262260437,1.3943644566944575,0.6993749737739563,-0.28107075014325633
2232,2003-01-28,0.6631249785423279,0.7043750286102295,0.6468750238418579,0.6468750238418579,8064000.0,0.014340307646580674,-6.07694339193556,100.0,28.57142451669158,40.75814776378687,0.06796242325012747,0.0783808788057837,0.08088530469745514,0.06635907358124715,17.901241356778108,0.05750000476837158,-0.004397339113230925,-0.07159377336502071,-0.15515205257710474,0.011964505847063323,-0.11337291297106267,-0.029814633758978748,0.09946039240394589,29.12086933192483,-18.012051166182637,0.041779139606041994,1,0.04625001549720764,0.04625001549720764,0.06593753397464752,0.04343754053115845,-0.19499999284744257,1,-0.28369461351965064,9.500011920940324,0.6537500023841858,1.407410416261943,0.6543750166893005,-1.9090909090909092,0.6756250262260437,-0.28369461351965064
2233,2003-01-29,0.65625,0.6656249761581421,0.6474999785423279,0.6600000262260437,9222400.0,-0.010367545733898198,1.4166782565158131,-0.23077148799284009,30.000002980232438,37.39505501090822,0.062171377235134995,0.0831182228548516,0.0892271821023104,0.07130304096938656,18.10197605381619,0.01812499761581421,-0.010838311499672404,-0.07440625131130219,-0.1649995762832287,0.01618707366062433,-0.1197029137972655,-0.029109588825338872,0.0957285408891021,30.882366347068817,-17.93679425962329,0.04529666248596327,1,0.05281248688697815,0.05312499403953552,0.07250002026557922,0.05031251907348633,-0.1893750131130218,2,-0.2666666848318918,-6.07694339193556,0.6631249785423279,9.500011920940324,0.6537500023841858,1.407410416261943,0.6543750166893005,-0.2666666848318918
2234,2003-01-30,0.6412500143051147,0.6637499928474426,0.640625,0.653124988079071,2844800.0,-0.02285712105887272,-2.5238077937884023,3.1666375268219027,14.776615634693485,32.87949315965247,0.061932784342306646,0.09522291098165703,0.1040187080788868,0.08283812404850699,17.94942828376653,0.023124992847442627,-0.017180073520210115,-0.08446873724460602,-0.18330678269472278,0.014369308205510745,-0.1338877599696644,-0.03504971451954764,0.10097024293138945,15.12606927679463,-26.892472258695513,0.0494190227250584,1,0.06124997138977051,0.06812497973442078,0.08828125894069672,0.06531250476837158,-0.19000002741813654,3,-0.23879144556016285,1.4166782565158131,0.65625,-6.07694339193556,0.6631249785423279,9.500011920940324,0.6537500023841858,-0.23879144556016285
2235,2003-01-31,0.6424999833106995,0.6568750143051147,0.6387500166893005,0.640625,6248000.0,0.001949269360935979,-5.444500958981043,-0.15789368013692787,15.957418746546367,28.857331313924792,0.04569638769557005,0.08888202301945647,0.10293318334348933,0.07798556980368532,17.554009700660302,0.01812499761581421,-0.026740038007289968,-0.07709376811981206,-0.18074763730592225,0.026560101066298136,-0.12892070271286715,-0.02526683352675696,0.09074265296541473,16.806699118292425,-21.419119495358277,0.051826934593055096,1,0.04781252145767212,0.06687501072883606,0.087031289935112,0.06531253457069397,-0.20124998688697815,4,-0.24902723825651618,-2.5238077937884023,0.6412500143051147,1.4166782565158131,0.65625,-6.07694339193556,0.6631249785423279,-0.24902723825651618
2236,2003-02-03,0.6349999904632568,0.6556249856948853,0.6200000047683716,0.6499999761581421,11696000.0,-0.01167314092180416,1.7142837680119527,-8.000063578853673,12.3239016868298,24.629011674985662,0.03962953082139564,0.0921995495821808,0.10966761479101217,0.08177285302510684,17.91884854235921,0.03562498092651367,-0.03728724811463047,-0.07893750965595248,-0.1882288148008714,0.03035379548896644,-0.13358316222841193,-0.024291857083493018,0.08998323452929846,17.77775580010427,-14.608829938715676,0.05464565257245946,2,0.046875,0.06937500834465027,0.10828128457069397,0.08468753099441528,-0.19374999403953552,0,-0.25295272966749427,-5.444500958981043,0.6424999833106995,-2.5238077937884023,0.6412500143051147,1.4166782565158131,0.65625,-0.25295272966749427
2237,2003-02-04,0.6312500238418579,0.6349999904632568,0.625,0.6343749761581421,4856000.0,-0.00590545933498865,3.571444141689373,0.2083303530982524,6.934264269020005,20.96192179570625,0.029644435880069375,0.09101729931547031,0.11154492941854222,0.08196018085116252,18.30340372840929,0.009999990463256836,-0.04742086084896613,-0.07659372687339783,-0.19019105965553385,0.03700360590873819,-0.13339239326446584,-0.019795060482329818,0.08323487912827898,24.657591513599666,0.4527764691523082,0.056798666391068016,2,0.03624996542930603,0.0731249749660492,0.1120312511920929,0.08843749761581421,-0.16875001788139343,1,-0.24257427659084674,1.7142837680119527,0.6349999904632568,-5.444500958981043,0.6424999833106995,-2.5238077937884023,0.6412500143051147,-0.24257427659084674
2238,2003-02-05,0.6087499856948853,0.6362500190734863,0.6031249761581421,0.6318749785423279,20278400.0,-0.03564362344104943,1.0784292459445561,7.400110627908751,5.519455587853912,18.494542742829594,0.04239579993768505,0.10766666756704812,0.13136853561795303,0.10097008196834156,18.928512170299783,0.03312504291534424,-0.0570473478423249,-0.09187501370906825,-0.21154355225742294,0.027793524839286432,-0.1517092829832456,-0.03204074443489091,0.0962864274550751,9.278363691957383,-7.1887615556229445,0.05983426927417733,2,0.04500001668930054,0.0871874988079071,0.13750003278255463,0.11093753576278687,-0.14999997615814203,2,-0.23100616559272225,3.571444141689373,0.6312500238418579,1.7142837680119527,0.6349999904632568,-5.444500958981043,0.6424999833106995,-0.23100616559272225
2239,2003-02-06,0.6175000071525574,0.6206250190734863,0.5724999904632568,0.6050000190734863,18736000.0,0.014373752218957314,4.133333121405842,-0.5405401922298717,10.197354180326059,16.61267641528003,0.027416843298722182,0.09440419936611333,0.11956545320636858,0.08852582330692504,20.150413094604264,0.04812502861022949,-0.0664466699119699,-0.07718749344348907,-0.20112143410584893,0.04674644721887078,-0.139154463774669,-0.015220523112309148,0.07530703355838475,53.3333380428348,38.01052536872916,0.06196697033117992,2,0.02093750238418579,0.06312498450279236,0.13078126311302185,0.10218751430511475,-0.15062502026557917,3,-0.2439271554993947,1.0784292459445561,0.6087499856948853,3.571444141689373,0.6312500238418579,1.7142837680119527,0.6349999904632568,-0.2439271554993947
2240,2003-02-07,0.6262500286102295,0.6556249856948853,0.6212499737739563,0.621874988079071,11585600.0,0.01417007507096324,-11.222076229430028,0.3500035762820971,15.789470161867001,15.563323084895625,0.015933296419326948,0.07840151933056827,0.10749886764226779,0.07596520872183499,20.31046036367268,0.03812497854232788,-0.07088771364867663,-0.06128122210502629,-0.18357459298740642,0.061012148777353836,-0.12242790754621635,-0.00013453666383622664,0.04971402506603673,64.66170373567876,46.467392851117616,0.06114668544119004,2,0.012187480926513672,0.05437496304512024,0.12390623986721039,0.09343749284744263,-0.1475000381469727,4,-0.2794411716221561,4.133333121405842,0.6175000071525574,1.0784292459445561,0.6087499856948853,3.571444141689373,0.6312500238418579,-0.2794411716221561
2241,2003-02-10,0.6056249737739563,0.6381250023841858,0.5987499952316284,0.6324999928474426,6627200.0,-0.03293421779483863,1.0655720789453935,-6.142804593942862,14.851480162470878,14.038884823315549,0.032423603031982884,0.09135511933370033,0.12586942532721945,0.09288051629238092,20.477109499698226,0.03937500715255737,-0.07148134063853351,-0.0740625262260437,-0.19623347098721944,0.048108418535132036,-0.13514799860663163,-0.012977053845455777,0.05585411105248861,39.849606268723925,19.400398758402474,0.06108547238058789,2,0.013437509536743164,0.07500001788139343,0.1442187875509262,0.11406254768371582,-0.13062497973442078,0,-0.2714138030437073,-11.222076229430028,0.6262500286102295,4.133333121405842,0.6175000071525574,1.0784292459445561,0.6087499856948853,-0.2714138030437073
2242,2003-02-11,0.6018750071525574,0.625,0.59375,0.6075000166893005,9568000.0,-0.006191895618225529,-1.857139743107667,0.2093025318926208,18.292681981286265,12.738071378988195,0.029694235931687296,0.08639156015966754,0.12697260534689303,0.09680315829036212,20.688769658318567,0.03125,-0.07054509250638774,-0.06946874260902403,-0.18878923402064618,0.04985174880259813,-0.1291289883148351,-0.009808496903212949,0.05374997854232788,35.33836796916118,12.875636668942242,0.05966024570581109,2,0.01624998450279236,0.07874998450279236,0.14906251430511475,0.11781251430511475,-0.11812502145767206,1,-0.2668743656407092,1.0655720789453935,0.6056249737739563,-11.222076229430028,0.6262500286102295,4.133333121405842,0.6175000071525574,-0.2668743656407092
2243,2003-02-12,0.5881249904632568,0.6025000214576721,0.578125,0.6018750071525574,8739200.0,-0.022845302639083243,2.2499930461457764,2.444443267070741,19.56520747597675,13.270137139130782,0.03661492087839202,0.08972862324772257,0.13822416526039216,0.1105777907916794,20.79905741157588,0.02437502145767212,-0.06972537599765416,-0.07368750870227814,-0.1871960685224232,0.039821051117866935,-0.13044178861235067,-0.0169332287922056,0.05586249589920045,18.79699355947128,-6.171319243829373,0.056754279910072536,2,0.026562511920928955,0.0925000011920929,0.15640626847743988,0.13156253099441528,-0.09749999642372131,2,-0.21360252759169363,-1.857139743107667,0.6018750071525574,1.0655720789453935,0.6056249737739563,-11.222076229430028,0.6262500286102295,-0.21360252759169363
2244,2003-02-13,0.5806249976158142,0.5899999737739563,0.5693749785423279,0.581250011920929,10617600.0,-0.012752379118484702,1.2758693264405465,0.04545553065408974,21.634607008222687,13.900935834872595,0.03867832553980444,0.0859318646909979,0.14226094157277513,0.11805903726319711,20.672424623985254,0.020624995231628418,-0.07066480683947973,-0.07121875286102297,-0.1756828290664164,0.03324532334437047,-0.12345079096371969,-0.01898671475832625,0.053354239320755004,13.043499293382677,-13.639896356763973,0.05223203810269671,2,0.03187498450279236,0.09843748807907104,0.1639062613248825,0.1390625238418579,-0.09624999761581421,3,-0.20990310196687878,2.2499930461457764,0.5881249904632568,-1.857139743107667,0.6018750071525574,1.0655720789453935,0.6056249737739563,-0.20990310196687878
2245,2003-02-14,0.5918750166893005,0.5987499952316284,0.5699999928474426,0.578125,15302400.0,0.019375705695899414,1.0909112583527862,-21.999523173755485,28.000005086263016,15.642725101476284,0.021782638294304046,0.06403447366996673,0.12803015093736314,0.10686547950532788,21.120805865037397,0.02875000238418579,-0.07180427838388215,-0.05112498402595522,-0.14312094177834933,0.040870973726438886,-0.09712296290215228,-0.005127005149758168,0.03176753890419004,32.727316864250575,4.94607170910372,0.04599797887619707,2,0.02062496542930603,0.08718746900558472,0.15265624225139618,0.12781250476837158,-0.10500001907348633,4,-0.2111932862135656,1.2758693264405465,0.5806249976158142,2.2499930461457764,0.5881249904632568,-1.857139743107667,0.6018750071525574,-0.2111932862135656
2246,2003-02-18,0.596875011920929,0.6087499856948853,0.5862500071525574,0.5899999737739563,10046400.0,0.008447721378064488,-2.130438027631732,0.5000021674389974,25.688089046920766,17.726483410131923,0.012075786588131243,0.04966876103261475,0.11984453969731446,0.10214120299641916,22.3659971064539,0.02249997854232788,-0.06894537255761912,-0.03856248855590816,-0.11821024540649494,0.04108526829467862,-0.0783863669812015,0.0012613898693851766,0.018084731344375604,49.438243182570695,20.924823280244958,0.03982387842529339,2,0.015624970197677612,0.0821874737739563,0.1471875011920929,0.12281250953674316,-0.10000002384185797,1,-0.19790579115970897,1.0909112583527862,0.5918750166893005,1.2758693264405465,0.5806249976158142,2.2499930461457764,0.5881249904632568,-0.19790579115970897
2247,2003-02-19,0.4543749988079071,0.5625,0.4399999976158142,0.5556250214576721,119966400.0,-0.23874347269860163,1.13043519950326,-14.72719430572895,12.873570324642728,18.543607269775123,0.1417545657177156,0.17894643406685284,0.2579209639750981,0.24374182255130517,24.876219887374447,0.15687501430511475,-0.07048917124621368,-0.16684375256299977,-0.2675774702599867,-0.06611003486601286,-0.21721061141149323,-0.11647689371450631,0.15437498688697815,8.518519826713833,-18.881654057222143,0.05036685884849344,2,0.09343749284744263,0.1599999964237213,0.29093751311302185,0.265312522649765,0.042499989271163885,2,0.045392011632990226,-2.130438027631732,0.596875011920929,1.0909112583527862,0.5918750166893005,1.2758693264405465,0.5806249976158142,0.045392011632990226
2248,2003-02-20,0.4625000059604645,0.4818750023841858,0.4518750011920929,0.4668749868869782,56083200.0,0.01788172142805844,-1.3414643790880079,0.04320967849703371,16.273592889370335,19.218744904113375,0.12371196124216266,0.16038866172913313,0.24458977644265578,0.23467570187231968,26.269324490296103,0.030000001192092896,-0.0710466618180331,-0.1468749970197678,-0.26338327227186276,-0.03036672176767291,-0.20512913464581528,-0.08862085939372033,0.14624997973442078,13.333339220212245,-14.974203957589683,0.05825413762604745,2,0.08531248569488525,0.15187498927116394,0.2828125059604645,0.25718751549720764,0.03562498092651373,3,0.04594590153635014,1.13043519950326,0.4543749988079071,-2.130438027631732,0.596875011920929,1.0909112583527862,0.5918750166893005,0.04594590153635014
2249,2003-02-21,0.5,0.5037500262260437,0.465624988079071,0.4731250107288361,45496000.0,0.08108106714865881,1.2181813452860402,-6.142881471389555,26.348558349613725,20.391976924974127,0.07575862303837588,0.11495021844250652,0.20368286929668644,0.1962534901478552,27.037649215611452,0.041250020265579224,-0.07009985053353152,-0.10059375166893003,-0.222429676425003,0.021242173087142935,-0.16151171404696651,-0.03967578929089355,0.07837498784065244,35.5555594801415,5.553924237064663,0.060917962378036476,2,0.0390625,0.11437499523162842,0.2459375113248825,0.21968752145767212,-0.020000010728836004,4,-0.018750011920928955,-1.3414643790880079,0.4625000059604645,1.13043519950326,0.4543749988079071,-2.130438027631732,0.596875011920929,-0.018750011920928955
2250,2003-02-24,0.4749999940395355,0.496874988079071,0.4731250107288361,0.4912500083446503,24440000.0,-0.050000011920928955,-1.375000000000002,-0.6046519364586543,24.90197026238843,21.50869804718719,0.08610210814363772,0.13262249705627638,0.22429060808402923,0.2202563777397274,27.102294721120224,0.026874989271163885,-0.06699761103233393,-0.11662500649690632,-0.24783922444947515,0.014589211455662554,-0.18223211547319074,-0.05101789752062191,0.07846749556064603,20.740740086643083,-10.360702150319774,0.06560710897628444,2,0.05750000476837158,0.13906249403953552,0.2734375149011612,0.2446875274181366,0.0006250143051148016,0,0.019736854901274414,1.2181813452860402,0.5,-1.3414643790880079,0.4625000059604645,1.13043519950326,0.4543749988079071,0.019736854901274414
2251,2003-02-25,0.4699999988079071,0.4787499904632568,0.4593749940395355,0.471875011920929,26945600.0,-0.01052630588288439,1.4800042724690972,0.115385320764409,24.80469475776451,22.23225502235144,0.07804811985772042,0.12980578251320873,0.22523324508214515,0.22412026282331166,26.88564460518814,0.019374996423721258,-0.06634443014805336,-0.11243750154972076,-0.2508696884188195,0.02599468531937793,-0.18165359498427014,-0.04322140811517139,0.06304334223508834,24.489796414865836,-7.119958235957288,0.06921609343454935,2,0.05437499284744263,0.13749998807907104,0.2809375077486038,0.24968752264976501,0.01812499761581421,1,0.035904252873847575,-1.375000000000002,0.4749999940395355,1.2181813452860402,0.5,-1.3414643790880079,0.4625000059604645,0.035904252873847575
2252,2003-02-26,0.4749999940395355,0.4837499856948853,0.4681249856948853,0.4743750095367432,9932800.0,0.01063828775385156,-1.3809465421443743,-0.33332273702610693,27.892570593797046,23.157517590998136,0.05940536522053497,0.11593325795032738,0.2170771783694585,0.2179617803236411,28.46770718715334,0.015625,-0.06870089971965165,-0.09803125709295268,-0.23892261677334425,0.042860102587438886,-0.16847693693314847,-0.0275855772527569,0.041295545186567306,44.5782779522669,9.724724579057522,0.0704456798401958,2,0.04937499761581421,0.12031251192092896,0.2759375125169754,0.2446875274181366,0.0068750083446502686,2,0.04605261960848517,1.4800042724690972,0.4699999988079071,-1.375000000000002,0.4749999940395355,1.2181813452860402,0.5,0.04605261960848517
2253,2003-02-27,0.481249988079071,0.4993749856948853,0.4743750095367432,0.4768750071525574,11072000.0,0.013157882353605377,-4.33334181045999,7.000143054695111,27.29166890184031,23.78608002362232,0.040678647371837295,0.10108306377574433,0.20781970725854354,0.21064773720605995,29.952157855741874,0.02499997615814209,-0.06935085428736243,-0.08303126245737086,-0.22389810681068606,0.057835581895944344,-0.15346468463402846,-0.012597840280713257,0.021312353657179928,49.29572546019777,16.086586789724855,0.0704334221766576,2,0.04312500357627874,0.11062499880790716,0.26968751847743994,0.23843753337860113,0.01875001192092901,3,0.03246753327177809,-1.3809465421443743,0.4749999940395355,1.4800042724690972,0.4699999988079071,-1.375000000000002,0.4749999940395355,0.03246753327177809
2254,2003-02-28,0.4881249964237213,0.4962500035762787,0.4806250035762787,0.4818750023841858,7788800.0,0.014285731979115868,-2.571431977411521,1.4285762942779472,26.83438069211749,23.65656620205059,0.02157108245613537,0.08658750768296575,0.1976528726362461,0.20298734188388745,31.333497077255434,0.015625,-0.07241223882391112,-0.0685000032186508,-0.2083944695477451,0.07139446311044356,-0.138447236383198,0.001447229945896411,-0.048124998807907104,71.8750209547622,40.88282322272397,0.06994723316454718,2,0.03624999523162842,0.08937498927116394,0.2515625059604645,0.2315625250339508,0.023125022649765015,4,0.020486536310417414,-4.33334181045999,0.481249988079071,-1.3809465421443743,0.4749999940395355,1.4800042724690972,0.4699999988079071,0.020486536310417414
2255,2003-03-03,0.4824999868869782,0.4937500059604645,0.4793750047683716,0.487500011920929,9420800.0,-0.011523707201956612,-1.55555820465338,-0.8000047683761295,28.256073963018707,23.941897859394807,0.011230676617871083,0.08391340199828562,0.19965133469073176,0.20776632344233797,32.745701903682324,0.014375001192092896,-0.07589823276189223,-0.06612501293420786,-0.20362119307124021,0.07137116720282449,-0.13487310300272398,0.002623077134308316,-0.0413749891519547,57.81249417923276,26.786497600835116,0.06874809006851616,3,0.0187500119209289,0.08968752622604365,0.24937501549720759,0.23718753457069391,0.029374986886978094,0,-0.00518134234975598,-2.571431977411521,0.4881249964237213,-4.33334181045999,0.481249988079071,-1.3809465421443743,0.4749999940395355,-0.00518134234975598
2256,2003-03-04,0.4743750095367432,0.4837499856948853,0.4712499976158142,0.4824999868869782,18256000.0,-0.01683933175347052,1.352944476389503,1.624987334076401,27.826089210005293,25.603288846657314,0.0001694660742975196,0.08367797043301789,0.2040208783827327,0.21546845142907517,33.78737271694413,0.0124999880790711,-0.08059577381063932,-0.06621874123811716,-0.20121355649703337,0.06877607402079905,-0.13371614886757527,0.0012786663913409435,-0.0321475116848946,20.000076293945312,-10.047498375557382,0.0674974076294581,3,0.0034375041723250788,0.09781250357627863,0.2428124845027923,0.2453125119209289,0.04374998807907099,1,0.0026350435473567746,-1.55555820465338,0.4824999868869782,-2.571431977411521,0.4881249964237213,-4.33334181045999,0.481249988079071,0.0026350435473567746
2257,2003-03-05,0.4781250059604645,0.4793750047683716,0.4706250131130218,0.4737499952316284,9916800.0,0.007905130642070102,1.5454490283371136,-0.5384643599910501,30.180183227897544,27.148465550938113,0.00015946655832499435,0.07153571291682215,0.19634055439018694,0.21171229717523943,34.88906195572146,0.008749991655349787,-0.08765201368458098,-0.05481249392032628,-0.18545746995479817,0.07583248211414556,-0.12013498193756222,0.01050999409690967,-0.034817057994127265,26.086956521739225,-5.161344206525584,0.06532248801723592,3,0.0034375041723251343,0.09406250715255737,0.23124998807907104,0.2384375035762787,0.03624996542930603,2,0.020915012472875638,1.352944476389503,0.4743750095367432,-1.55555820465338,0.4824999868869782,-2.571431977411521,0.4881249964237213,0.020915012472875638
2258,2003-03-06,0.4681249856948853,0.4774999916553497,0.4625000059604645,0.4774999916553497,7956800.0,-0.020915074804529366,2.199994913740239,-2.1428532503184328,29.910714380747194,27.5442606655085,0.012338863709863646,0.07426804595061726,0.20116527777939114,0.22065998036640838,35.556339419464464,0.015625,-0.09612754537898882,-0.0577812641859054,-0.1863669970713499,0.07080446869953905,-0.12207413062862765,0.006511602256816851,-0.02375819661634926,16.66660779787771,-16.186997512915745,0.06429286644272222,3,0.011250004172325079,0.08468750119209284,0.2412500083446502,0.24843752384185785,0.03312504291534418,3,0.02937253321116784,1.5454490283371136,0.4781250059604645,1.352944476389503,0.4743750095367432,-1.55555820465338,0.4824999868869782,0.02937253321116784
2259,2003-03-07,0.4668749868869782,0.471875011920929,0.4593749940395355,0.4625000059604645,12099200.0,-0.00267022450436305,-1.3529434864073526,-0.4666643354642757,26.851847252728206,27.760913664435144,0.009382622765458926,0.06709500282622599,0.1976426178840907,0.22062014132258073,35.62655584762288,0.012500017881393488,-0.08587837118797303,-0.0515000119805335,-0.17504310877462076,0.07204308481355376,-0.11327156037757707,0.01027153641651013,-0.021470533518487322,21.818153444410505,-10.594903476370014,0.06177154839704362,3,0.012500002980232183,0.08500000834465021,0.24234375357627863,0.24968752264976496,0.06000003218650812,4,0.07095049862039571,2.199994913740239,0.4681249856948853,1.5454490283371136,0.4781250059604645,1.352944476389503,0.4743750095367432,0.07095049862039571
2260,2003-03-10,0.4512499868869782,0.4681249856948853,0.4468750059604645,0.4662500023841858,8337600.0,-0.03346720308188733,1.266666666666659,-3.4285899182560744,24.05344908829059,27.677441923382485,0.02378571780428851,0.07266267208380256,0.20799335649481293,0.23492120709230352,37.10774606224637,0.021249979734420832,-0.07758764827726339,-0.058375009894371,-0.17430262260545742,0.05755260281671548,-0.11633881624991421,-0.0004112035388277868,-0.004828622514331582,11.86436157530933,-17.635240195967683,0.05796380635554323,3,0.02187500894069666,0.09718751907348627,0.2546875029802322,0.26531252264976496,0.057500034570693914,0,0.13296406411095574,-1.3529434864073526,0.4668749868869782,2.199994913740239,0.4681249856948853,1.5454490283371136,0.4781250059604645,0.13296406411095574
2261,2003-03-11,0.4412499964237213,0.4568749964237213,0.4412499964237213,0.4468750059604645,11336000.0,-0.022160644329861312,-4.555546136565931,0.37500024835243134,45.56961923444495,29.641558439010026,0.03271944368119467,0.07348427242047251,0.212453844559368,0.24342587796658743,38.21868319727506,0.015625,-0.07446502225178486,-0.060156251490116164,-0.17060456522208234,0.05029206224185001,-0.1153804083560992,-0.0049320946241330765,0.05500000715255737,0.0,-30.825336823479198,0.05522415686598308,3,0.02906249463558197,0.10656249523162842,0.25859375298023224,0.27531251311302185,0.046875,1,0.1600566071901235,1.266666666666659,0.4512499868869782,-1.3529434864073526,0.4668749868869782,2.199994913740239,0.4681249856948853,0.1600566071901235
2262,2003-03-12,0.4412499964237213,0.4468750059604645,0.4368749856948853,0.4412499964237213,13107200.0,0.0,-1.285713312579631,-0.0,42.41071010426556,31.32145190594617,0.03065192061490185,0.06412117403735818,0.20716280684851707,0.24197525482427573,39.31321266869823,0.010000020265579168,-0.06837248902311699,-0.05212500095367434,-0.15490655350327787,0.050656551595929133,-0.10351577722847605,-0.0007342246788726303,0.0539000070095062,10.769255598617505,-21.34880420171826,0.051390776274801736,3,0.025312498211860657,0.10499998927116394,0.25187499821186066,0.27031251788139343,0.058124989271163996,2,0.17422096728647163,-4.555546136565931,0.4412499964237213,1.266666666666659,0.4512499868869782,-1.3529434864073526,0.4668749868869782,0.17422096728647163
2263,2003-03-13,0.4625000059604645,0.465624988079071,0.4387499988079071,0.4437499940395355,16918400.0,0.04815866222996479,1.1500011920940374,100.0,34.848487402708955,32.211908207122995,0.0072219946922507106,0.03475922170680795,0.18088048796061873,0.21937348320500216,39.853235526951,0.026874989271163885,-0.06110009555544582,-0.024593742191791557,-0.11791361981152126,0.06872613542793815,-0.07125368100165641,0.022066196618073297,0.030318996763229356,73.21428875533658,39.815444729360394,0.04665993880986485,3,0.002812489867210388,0.08374997973442078,0.22343748807907104,0.24906250834465027,0.03749999403953552,3,0.11216208596922783,-1.285713312579631,0.4412499964237213,-4.555546136565931,0.4412499964237213,1.266666666666659,0.4512499868869782,0.11216208596922783
2264,2003-03-14,0.4587500095367432,0.464374989271164,0.4512499868869782,0.464374989271164,6936000.0,-0.008108100271120411,3.666684327365783,-0.2999987284350532,42.07317764598852,33.747141949675196,0.007115188338630951,0.030472856159708517,0.17937024970374144,0.22169627031054823,40.251278211208884,0.013125002384185791,-0.05577672822766511,-0.02224998921155924,-0.10519378141807995,0.060693802994961465,-0.06372188531481965,0.019221906891701113,0.03183123250579828,70.00007629394531,33.55425057565884,0.04147189610326036,3,0.0015624761581420898,0.08749997615814203,0.21609373390674586,0.24437499046325678,0.039999991655349676,4,0.09264309142228422,1.1500011920940374,0.4625000059604645,-1.285713312579631,0.4412499964237213,-4.555546136565931,0.4412499964237213,0.09264309142228422
2265,2003-03-17,0.4668749868869782,0.4706250131130218,0.4518750011920929,0.4537500143051148,9747200.0,0.017711121921152095,-1.2222237920565777,-2.3333368654731568,48.52070404882816,36.046543598433296,-0.0038658112699224145,0.013178712747949795,0.16516504871670062,0.21222673820827925,40.9120818179735,0.0187500119209289,-0.05043173215054342,-0.007875010371208135,-0.07244393094731921,0.05669391020490294,-0.040159470659263674,0.024409449916847403,0.021558004901657046,88.88882020869585,48.826745106223136,0.032284460288055546,3,-0.008749991655349787,0.07937499880790705,0.19265626370906824,0.22093752026557917,0.03625002503395075,0,0.12851412877476132,3.666684327365783,0.4587500095367432,1.1500011920940374,0.4625000059604645,-1.285713312579631,0.4412499964237213,0.12851412877476132
2266,2003-03-18,0.4787499904632568,0.4787499904632568,0.4625000059604645,0.4668749868869782,12524800.0,0.02543508200226907,1.7368386709799666,0.9047640672932084,51.666665342118776,38.43393050001343,-0.01682420530732609,-0.008431981383640819,0.14776646296204826,0.19899272533822226,41.86347903836819,0.016249984502792303,-0.045090275429703564,0.009906244277954057,-0.019855072367638893,0.03966756092354701,-0.00497441404484239,0.024786902600750504,0.0076206810816285,100.0,58.00962178951313,0.014880658322796473,3,-0.020937502384185736,0.05875000357627874,0.18078126013278967,0.2090625166893006,0.02125000953674322,1,0.0626632513671408,-1.2222237920565777,0.4668749868869782,3.666684327365783,0.4587500095367432,1.1500011920940374,0.4625000059604645,0.0626632513671408
2267,2003-03-19,0.4749999940395355,0.4856249988079071,0.4699999988079071,0.4699999988079071,9056000.0,-0.007832890858321728,-5.250005960470162,0.4210521032276886,47.15909321815548,40.35041703750324,-0.015158150383386915,-0.0032228219707354233,0.14567422817059794,0.2012083975489154,40.54930740078672,0.015625,-0.0402504732484697,0.005124998092651378,-0.023946713843734813,0.03419671002903757,-0.009410857875541745,0.0196608540608445,-0.03812500834465021,77.33332316080728,34.76886896725317,0.014535855968193097,3,-0.013750001788139343,0.055937498807907104,0.17484374344348907,0.2121874988079071,0.018750011920928955,2,0.027631584313437596,1.7368386709799666,0.4787499904632568,-1.2222237920565777,0.4668749868869782,3.666684327365783,0.4587500095367432,0.027631584313437596
2268,2003-03-20,0.4837499856948853,0.4893749952316284,0.46875,0.4781250059604645,5819200.0,0.018421035295047794,1.4444440519858504,1.1249970197649302,48.044687379874986,42.70517705163066,-0.02398045183242825,-0.010855773010406466,0.13106322681578514,0.1911589748613895,39.105260209868185,0.020624995231628418,-0.03416458366517716,0.012812490761280104,-0.016674626308292473,0.04229960783085268,-0.0019310677735061565,0.027556049296066365,-0.04589999973773956,85.24587985425997,44.47273286279423,0.014743558534786282,3,-0.020624995231628473,0.039062499999999944,0.16562500596046442,0.20250001549720759,0.01625001430511469,3,0.03229974255721246,-5.250005960470162,0.4749999940395355,1.7368386709799666,0.4787499904632568,-1.2222237920565777,0.4668749868869782,0.03229974255721246
2269,2003-03-21,0.4906249940395355,0.5006250143051147,0.4831250011920929,0.4987500011920929,6081600.0,0.014211903975096973,1.9473623450283593,-1.4444509200341062,53.59116444195281,45.9871454242598,-0.030320787622675482,-0.019467240610988257,0.118830271486708,0.1830113212422112,38.10699217394032,0.01750001311302185,-0.029086990065916585,0.020156249403953552,-0.0076348954582751705,0.047947394266182275,0.006260676972839163,0.03405182183506794,-0.05071400771141049,79.4871434344126,39.181088192123696,0.013895572431114367,3,-0.021874994039535522,0.03218749165534973,0.15703125298023224,0.19374999403953552,0.018125027418136597,4,0.019108292635635626,1.4444440519858504,0.4837499856948853,-5.250005960470162,0.4749999940395355,1.7368386709799666,0.4787499904632568,0.019108292635635626
2270,2003-03-24,0.484375,0.4906249940395355,0.4737499952316284,0.4881249964237213,8540800.0,-0.012738841509227883,2.8571462631258067,0.46153761508271285,54.494378410524696,46.9787853327131,-0.021096380608246645,-0.01315325720043553,0.11847134128505465,0.1883286060433229,37.15524178446532,0.016874998807907104,-0.023046811689378388,0.013437505066394795,-0.014984535716809855,0.041859545849599444,-0.00077351532520753,0.02764852545799712,-0.04082117199325558,57.37702098786567,13.903316956270608,0.014211020391602323,3,-0.015625,0.038437485694885254,0.1614062339067459,0.19843748211860657,0.04062497615814209,0,0.02967742181593369,1.9473623450283593,0.4906249940395355,1.4444440519858504,0.4837499856948853,-5.250005960470162,0.4749999940395355,0.02967742181593369
2271,2003-03-25,0.4868749976158142,0.487500011920929,0.4756250083446503,0.481249988079071,6156800.0,0.005161285400390625,2.454527326952365,-1.5000039736467894,53.977269494582345,48.26395859830386,-0.018376332251167082,-0.015098298707856173,0.10947684485496678,0.18503070070243122,35.97635142282403,0.011875003576278687,-0.015791728172546482,0.015093752741813682,-0.014199665683209517,0.04438717116683688,0.00044704352930208247,0.02974046195432528,-0.03989689843116756,56.86271209894274,10.727466416105912,0.014646709212511613,3,-0.017187491059303284,0.035937488079071045,0.1589062362909317,0.19593748450279236,0.031875014305114746,1,0.0333761527798504,2.8571462631258067,0.484375,1.9473623450283593,0.4906249940395355,1.4444440519858504,0.4837499856948853,0.0333761527798504
2272,2003-03-26,0.496874988079071,0.4993749856948853,0.4762499928474426,0.487500011920929,20852800.0,0.020539133272864385,2.2173967127195358,1.6666596024244118,63.06818828356431,51.39948091839889,-0.021966107249231592,-0.02463868002231906,0.09276316606811713,0.17428285145398298,34.71308015601593,0.023124992847442682,-0.0053952324694777065,0.023999993503093675,-0.007360073487978236,0.05536006049416564,0.008319960007557692,0.03968002699862966,-0.046678073987196256,88.23521711975508,36.78726321059213,0.015680033495535976,3,-0.02093748748302454,0.0028125047683716375,0.14890624582767492,0.18218749761581426,0.03874999284744268,2,0.006289332318799801,2.454527326952365,0.4868749976158142,2.8571462631258067,0.484375,1.9473623450283593,0.4906249940395355,0.006289332318799801
2273,2003-03-27,0.496874988079071,0.5062500238418579,0.4912500083446503,0.4912500083446503,6734400.0,0.0,-4.333358058312182,0.5999993642155008,63.793109590651554,53.81280669002812,-0.018525370702789257,-0.024673076065591992,0.08558867713140844,0.1733377898346578,33.800328750304274,0.015000015497207586,-0.0019529490236789293,0.023218743503093664,-0.009756710521866163,0.05619419752805349,0.00673101649061375,0.03970647051557358,-0.04365238797440185,71.1537615082711,15.298635322308144,0.016487727012479924,3,-0.017812475562095587,-0.025312483310699407,0.08421875536441809,0.11750000715255743,0.03874999284744268,3,-0.006289272339281449,2.2173967127195358,0.496874988079071,2.454527326952365,0.4868749976158142,2.8571462631258067,0.484375,-0.006289272339281449
2274,2003-03-28,0.4981249868869782,0.5006250143051147,0.4912500083446503,0.496874988079071,3828800.0,0.0025157209316164497,1.9999761583467066,0.2222228109122169,74.8344490065046,56.73655612976995,-0.01520122744664204,-0.026493841184944633,0.07699049565997912,0.17072126590719766,32.83825112445054,0.009375005960464422,0.0024535006515548075,0.02396874278783806,-0.010211683369803548,0.05814916894547967,0.006878529709017256,0.041058955866658864,-0.040660192883333945,74.9999083006274,13.019260282761621,0.017090213078820794,3,-0.013749971985817011,-0.026562482118606623,0.08296875655651087,0.11625000834465021,0.03437504172325129,4,0.003764141856724912,-4.333358058312182,0.496874988079071,2.2173967127195358,0.496874988079071,2.454527326952365,0.4868749976158142,0.003764141856724912
2275,2003-03-31,0.479999989271164,0.484375,0.456250011920929,0.4568749964237213,19289600.0,-0.0363864453559859,-1.307694941116638,18.500011920938725,68.90244257017656,58.65164248844303,0.005566745681356455,-0.009028643491292343,0.08776786825376076,0.18762991528513834,32.20883358832078,0.041874974966049194,0.006201706114328076,0.005968745052814528,-0.028101309997988155,0.04003880010361721,-0.011066282472586841,0.023003772578215897,0.026250034570693914,47.49994337560102,-21.39878890532097,0.01703502752540134,3,0.0012500286102294367,-0.008437484502792414,0.09671875834465021,0.13437500596046442,0.05687502026557917,0,0.05989590172733639,1.9999761583467066,0.4981249868869782,-4.333358058312182,0.496874988079071,2.2173967127195358,0.496874988079071,0.05989590172733639
2276,2003-04-01,0.4756250083446503,0.4900000095367432,0.4712499976158142,0.4837499856948853,16715200.0,-0.009114543800629371,-1.2222237920565908,-0.3513504805746783,66.081885532251,60.75417496778698,0.010562601634355129,-0.004801383664067405,0.08525780135556887,0.19075075906557287,31.31891213245076,0.01875001192092901,0.009073945183980914,0.0015312641859054898,-0.032546031474270876,0.035608559846081855,-0.015507383644182693,0.018569912015993673,0.029625015258788967,38.74998360872664,-35.952578476373844,0.017038647830088193,4,0.0056250095367431086,-0.004062503576278742,0.09765623509883875,0.1387499868869781,0.05687502026557917,1,0.10381070580231855,-1.307694941116638,0.479999989271164,1.9999761583467066,0.4981249868869782,-4.333358058312182,0.496874988079071,0.10381070580231855
2277,2003-04-02,0.4881249964237213,0.495624989271164,0.4787499904632568,0.4850000143051148,22587200.0,0.0262811834108041,-1.1599957275472104,-0.38461425600357313,63.05733045084537,62.42224642011702,0.00013431046919609724,-0.017406210504161523,0.06617829329733349,0.1769068958229919,30.27943652086812,0.019999980926513672,0.011060596682177126,0.01353125274181366,-0.021084289418878854,0.04814679490250623,-0.0037765183385325973,0.030839023822159917,0.016145026946067786,63.74995380641128,-10.680647210936904,0.01730777108034628,4,-0.006874978542327881,-0.01656249165534973,0.07781249284744263,0.1262499988079071,0.056875020265579224,2,0.062740109032694,-1.2222237920565908,0.4756250083446503,-1.307694941116638,0.479999989271164,1.9999761583467066,0.4981249868869782,0.062740109032694
2278,2003-04-03,0.4818750023841858,0.4912500083446503,0.4787499904632568,0.4787499904632568,4177600.0,-0.012804085194010772,-6.999980926586218,1.0000095367977695,61.49068893251178,63.29997136351247,0.006806102617684495,-0.010617655099495416,0.06690985480581424,0.18202249439764495,29.042100068328246,0.012500017881393544,0.01171914386028966,0.0065937578678131326,-0.02802701048411771,0.04121452621974403,-0.010716626308152288,0.023904142043778553,0.021434620756626055,57.746454279378156,-16.532222576246966,0.01731038417596544,4,-0.0006249845027923584,-0.010312497615814209,0.07796874642372131,0.13249999284744263,0.08062499761581421,3,0.11154340498342452,-1.1599957275472104,0.4881249964237213,-1.2222237920565908,0.4756250083446503,-1.307694941116638,0.479999989271164,0.11154340498342452
2279,2003-04-04,0.5,0.5,0.481249988079071,0.4818750023841858,4480000.0,0.03761348384152874,1.0689671048088274,5.7999771119036145,64.97176556732742,64.4641254920461,-0.011006668276850262,-0.027546069552027985,0.04412890952558757,0.1629467960508998,27.536907425592393,0.01875001192092901,0.013847355768497716,0.023062504827976227,-0.013004178987048198,0.05912918864300065,0.005029162920464014,0.04109584673548844,0.0023684309164141437,100.0,26.430544212629968,0.018033341907512206,4,-0.018749982118606567,-0.028437495231628418,0.05812498927116394,0.11437499523162842,0.05312502384185791,4,0.07124996185302734,-6.999980926586218,0.4818750023841858,-1.1599957275472104,0.4881249964237213,-1.2222237920565908,0.4756250083446503,0.07124996185302734
2280,2003-04-07,0.5112500190734863,0.53125,0.5012500286102295,0.5018749833106995,18526400.0,0.022500038146972656,-4.647082583012168,0.5172434204684844,64.7727463609995,65.66362292164801,-0.020164022373767798,-0.03591177684130975,0.028942729568226633,0.15104134985940654,25.4857264669823,0.03125,0.015656450527718857,0.03131252229213716,-0.005726086321568458,0.06835113090584277,0.012793217985284322,0.04983182659898999,-0.05500000715255732,66.6666997803569,-3.41243188936852,0.018519304306852807,4,-0.01750001311302185,-0.0271875262260437,0.039687469601631165,0.10312497615814209,0.05437499284744263,0,0.041564809279134085,1.0689671048088274,0.5,-6.999980926586218,0.4818750023841858,-1.1599957275472104,0.4881249964237213,0.041564809279134085
2281,2003-04-08,0.5118749737739563,0.5181249976158142,0.5062500238418579,0.5118749737739563,15312000.0,0.0012224052364879778,-1.1111252397452607,0.0,67.25146655430775,66.12843161839729,-0.01885231800648879,-0.032648291833693555,0.02432787006331949,0.14966813273263369,23.226577699207233,0.011874973773956299,0.016311684826925354,0.028406228125095356,-0.006507841997910435,0.0633202982481012,0.010949193063592433,0.04586326318659828,-0.05412496209144585,63.0951948447101,-5.815736537924302,0.01745703506150292,4,-0.01812496781349182,-0.027812480926513672,0.02484378218650818,0.10250002145767212,0.05937504768371582,1,0.0488401212086349,-4.647082583012168,0.5112500190734863,1.0689671048088274,0.5,-6.999980926586218,0.4818750023841858,0.0488401212086349
2282,2003-04-09,0.5181249976158142,0.5181249976158142,0.5068749785423279,0.512499988079071,8164800.0,0.012210059413097829,3.0,100.0,66.46708023032102,66.42553946724945,-0.024329544214950205,-0.03461865339292647,0.01377607430457839,0.1426387172655248,20.768792575707344,0.011250019073486328,0.017591634535821354,0.030812501907348633,-0.001349450486516135,0.06297445430121335,0.014731525710416249,0.04689347810428102,-0.05890498616695394,75.00000000000003,7.818441480802733,0.016080976196932363,4,-0.02437499165534973,-0.03406250476837158,0.0068750157952308655,0.09624999761581421,0.036875009536743164,2,0.027744330153076868,-1.1111252397452607,0.5118749737739563,-4.647082583012168,0.5112500190734863,1.0689671048088274,0.5,0.027744330153076868
2283,2003-04-10,0.5143749713897705,0.5431249737739563,0.5093749761581421,0.5181249976158142,6364800.0,-0.0072376863561876,-3.9090846038138256,-0.666670198787776,61.728388157362204,64.9693104840114,-0.01993217157259275,-0.02823040765399859,0.013313694779034657,0.14543992021510166,19.352058254362397,0.03374999761581421,0.01882928413639101,0.02446872740983963,-0.007634807250682107,0.05657226207036137,0.008416960079578817,0.0405204947401005,-0.053714360169887454,53.535338939783685,-11.59023504838352,0.016051767330260862,4,-0.01468747854232788,-0.02437499165534973,0.012500040233135223,0.10000002384185791,0.027500033378601074,3,0.05953836598383733,3.0,0.5181249976158142,-1.1111252397452607,0.5118749737739563,-4.647082583012168,0.5112500190734863,0.05953836598383733
2284,2003-04-11,0.5012500286102295,0.5212500095367432,0.5012500286102295,0.5143749713897705,11502400.0,-0.025516293578747073,-2.0476294277929155,3.499960263848049,57.80348780481082,63.73609328785965,-0.007059730113193663,-0.012393645335417813,0.022470436499104407,0.15677164638217456,17.733105722481678,0.019999980926513672,0.01782054166735353,0.00921878367662432,-0.01966640968230926,0.038103977035557846,-0.00522381300284247,0.02366138035609111,-0.03729084288818352,0.0,-63.37495498170502,0.014442596679466773,4,0.005937457084655762,-0.011250048875808716,0.014843709766864777,0.11312496662139893,0.03687494993209839,4,0.12219444966336002,-3.9090846038138256,0.5143749713897705,3.0,0.5181249976158142,-1.1111252397452607,0.5118749737739563,0.12219444966336002
2285,2003-04-14,0.5268750190734863,0.5318750143051147,0.5,0.5,6656000.0,0.05112217256985496,-1.3720924043221376,-2.0476294277929155,65.23811448459769,63.6423409492315,-0.02831373489745026,-0.035092309497651186,-0.0069471025074366866,0.12966387301435467,16.440665697765404,0.031875014305114746,0.017357848684884103,0.0318437725305557,0.001531591680875688,0.06215595338023566,0.016687682105715695,0.04699986295539571,-0.05974920182936394,62.31892270672286,-1.8021351319304557,0.015156090424839981,4,-0.01593753695487976,-0.03687503933906555,-0.011250026524066925,0.08749997615814209,0.012499988079071045,0,0.049822071303612825,-2.0476294277929155,0.5012500286102295,-3.9090846038138256,0.5143749713897705,3.0,0.5181249976158142,0.049822071303612825
2286,2003-04-15,0.5087500214576721,0.528124988079071,0.5049999952316284,0.528124988079071,11563200.0,-0.034400943221197244,1.3871001482812297,-0.7209284789127234,54.26010435684037,62.664871383230945,-0.005582917977967727,-0.015393794951740203,0.007338322551613485,0.14576650051367568,15.446247028181126,0.023124992847442627,0.015314458962960353,0.012218773365020752,-0.017667184805819414,0.04210473153586086,-0.002724205720399331,0.027161752450440835,-0.03858423795235638,20.289917168497766,-39.09624636803257,0.01494297908542006,4,0.0021874606609344482,-0.018750041723251343,0.0020312294363975525,0.1056249737739563,0.05374997854232788,1,0.11179358833302544,-1.3720924043221376,0.5268750190734863,-2.0476294277929155,0.5012500286102295,-3.9090846038138256,0.5143749713897705,0.11179358833302544
2287,2003-04-16,0.4881249964237213,0.512499988079071,0.4818750023841858,0.512499988079071,11368000.0,-0.04054058803743321,1.5128201993180004,1.2580662527918094,47.26562652795172,61.084308893835384,0.01680984146911746,0.006603503880462269,0.023925837895410362,0.1637097585772953,14.351066351793495,0.030624985694885254,0.014642606495699317,-0.009062501788139332,-0.03749901181399773,0.01937400823771912,-0.02328075680106856,0.005155753224789894,-0.015040845307659978,10.204076667665754,-45.72339289951109,0.01421825501292922,4,0.02406248450279236,0.0018749833106994629,0.020937494933605194,0.1262499988079071,0.07437500357627869,2,0.1702945467717727,1.3871001482812297,0.5087500214576721,-1.3720924043221376,0.5268750190734863,-2.0476294277929155,0.5012500286102295,0.1702945467717727
2288,2003-04-17,0.4993749856948853,0.5006250143051147,0.484375,0.4900000095367432,11841600.0,0.02304735334921948,1.7368368217638162,-0.38461453815860097,50.367646865469275,59.461629038073376,0.009279073056125908,-0.003600478393945006,0.009411174543358214,0.14956670794785415,13.365334096641307,0.016250014305114746,0.014971523039258972,0.0014062374830246527,-0.02632566724490687,0.02913814221095612,-0.012459714880941053,0.015272189846990414,-0.023489201672508175,34.99995827675871,-17.75014149795527,0.013865952363965735,4,0.013125002384185736,-0.008437499403953608,0.007031254470348303,0.11343750357627863,0.06312501430511469,3,0.11138928270559911,1.5128201993180004,0.4881249964237213,1.3871001482812297,0.5087500214576721,-1.3720924043221376,0.5268750190734863,0.11138928270559911
2289,2003-04-21,0.5,0.5099999904632568,0.4906249940395355,0.5087500214576721,6968000.0,0.0012515931374594835,2.4444562182438556,-0.9333379957529596,56.55738297600823,58.54881088418545,0.00967107567626746,-0.0036755777756986574,0.005179355869438629,0.14581332691679805,12.95352125759724,0.019374996423721313,0.015064681526032908,0.0015625014901161083,-0.025962907960945913,0.029087910941178075,-0.01220020323541493,0.015325206215647091,-0.021424648387559697,36.24998658895812,-16.455186327985608,0.013762704725530994,4,0.012499988079071045,-0.002812519669532776,0.00578124076128006,0.11281248927116394,0.05624997615814209,0,0.08375000953674316,1.7368368217638162,0.4993749856948853,1.5128201993180004,0.4881249964237213,1.3871001482812297,0.5087500214576721,0.08375000953674316
2290,2003-04-22,0.4987500011920929,0.5062500238418579,0.4912500083446503,0.4918749928474426,8150400.0,-0.002499997615814209,-2.6923217999552875,-0.7857133125796146,57.74058535666629,57.49204630666972,0.01001462361932448,-0.0013633200365754106,0.002451578219041739,0.14374623792949892,12.23160228080467,0.015000015497207586,0.01589486446874705,-0.000406247377395641,-0.02712442784846958,0.026311933093678352,-0.013765337612932638,0.012952842858141356,-0.01759266469319193,36.48649519425321,-17.241018325041374,0.01335909023553699,4,0.01374998688697815,-0.0012500137090682983,0.004531234502792358,0.11406248807907104,0.0650000274181366,1,0.07894732281929318,2.4444562182438556,0.5,1.7368368217638162,0.4993749856948853,1.5128201993180004,0.4881249964237213,0.07894732281929318
2291,2003-04-23,0.503125011920929,0.5062500238418579,0.4987500011920929,0.5,4355200.0,0.008771951315045712,-1.6666701987877761,0.4545466367849077,55.309740581568384,56.25234190125276,0.0047694640637661045,-0.00469944290824531,-0.005267475204345007,0.13672450827422122,11.47066990545563,0.007500022649765015,0.014949416772200519,0.0031562626361846813,-0.022971195619592155,0.029283720891961518,-0.00990746649170371,0.016219991764073072,-0.01948896993102578,69.38781865387834,16.228795050499848,0.01306372912788841,4,0.00937497615814209,-0.003437519073486328,-0.0009375214576721191,0.10968747735023499,0.05812495946884155,2,0.07204967825635644,-2.6923217999552875,0.4987500011920929,2.4444562182438556,0.5,1.7368368217638162,0.4993749856948853,0.07204967825635644
2292,2003-04-24,0.5,0.5087500214576721,0.4950000047683716,0.495624989271164,4144000.0,-0.006211203670828613,-3.888912436487711,1.3999980926586253,56.56108499654563,55.67819710560647,0.005646898627211683,-0.0014000924364394596,-0.005470874677714788,0.13700806687325173,11.148007943685352,0.013750016689300537,0.013069788476419819,-0.00012499988079073265,-0.02621190197458867,0.02596190221300715,-0.013168450927689701,0.012918451166108236,-0.013984400738734692,60.975632449129606,8.050021193324227,0.013043451046898953,4,0.0068750083446502686,-0.00031250715255737305,-0.0023437589406967163,0.11281248927116394,0.08375000953674316,3,0.125,-1.6666701987877761,0.503125011920929,-2.6923217999552875,0.4987500011920929,2.4444562182438556,0.5,0.125
2293,2003-04-25,0.4937500059604645,0.5049999952316284,0.487500011920929,0.5,2784000.0,-0.012499988079071045,1.153846153846147,-1.428566562898091,47.52475481245546,54.53611566201144,0.009681704782180556,0.004852576028407607,-0.0022472701888461843,0.14053104791279614,10.983410924016502,0.017499983310699407,0.010582262201481563,-0.006218744814395882,-0.032424772181175565,0.019987282552383856,-0.019321758497785724,0.006884268868993959,0.04937496781349182,27.7777777777776,-18.4003869541177,0.01310301368338986,4,0.013125002384185791,0.005937486886978149,0.0023437365889549255,0.11906248331069946,0.09062501788139343,4,0.13924049257639992,-3.888912436487711,0.5,-1.6666701987877761,0.503125011920929,-2.6923217999552875,0.4987500011920929,0.13924049257639992
2294,2003-04-28,0.5,0.5062500238418579,0.487500011920929,0.5043749809265137,7422400.0,0.012658215623466695,3.6153496288036484,0.6999976158119352,45.36081587347001,52.3275269274417,0.0036160089575455467,-0.0013172820673778007,-0.011271641721150916,0.13115354107539323,10.83109807190416,0.0187500119209289,0.007742416440270128,-6.25014305114524e-05,-0.0262541678901681,0.02612916502914525,-0.013158334660339777,0.013033331799316872,0.042012474536895716,58.82344691402339,14.607521629777317,0.013095833229828345,4,0.004999995231628418,-0.00031250715255737305,-0.007031261920928955,0.11281248927116394,0.11000001430511475,0,0.125,1.153846153846147,0.4937500059604645,-3.888912436487711,0.5,-1.6666701987877761,0.503125011920929,0.125
2295,2003-04-29,0.5087500214576721,0.518750011920929,0.4987500011920929,0.5168750286102295,12038400.0,0.01750004291534424,2.368430298801881,1.8571525885558584,48.792289338246974,51.71999192537577,-0.008912685691460587,-0.008224670177773397,-0.023114243538875923,0.11950470550518966,9.715362031743064,0.02000001072883606,0.005876296102400369,0.007250018417835236,-0.01741684195980775,0.03191687879547822,-0.005083411770986257,0.019583448606656728,0.03217220382690422,68.00003051757807,25.091059035118597,0.0123334301888215,4,-0.008437514305114746,-0.009062528610229492,-0.012968778610229492,0.10406246781349182,0.11624997854232788,1,0.09336600038732756,3.6153496288036484,0.5,1.153846153846147,0.4937500059604645,-3.888912436487711,0.5,0.09336600038732756
2296,2003-04-30,0.5249999761581421,0.5274999737739563,0.5074999928474426,0.5206249952316284,4945600.0,0.031940941553005864,3.2666734483679414,-0.5384587169423761,52.46636052146752,52.29785125798864,-0.02527289148811651,-0.021698402753175916,-0.04249290446546744,0.10032120499242492,8.933165786121785,0.019999980926513672,0.0057742416051300705,0.021031224727630637,-0.002593006891103533,0.04465545634636481,0.009219108918263497,0.03284334053699772,0.014853804859161324,93.74999999999999,52.63245188945109,0.011812115809367096,4,-0.01906248927116394,-0.025312483310699463,-0.029218733310699463,0.08781251311302185,0.09187501668930054,2,0.0738096270701829,2.368430298801881,0.5087500214576721,3.6153496288036484,0.5,1.153846153846147,0.4937500059604645,0.0738096270701829
2297,2003-05-01,0.518750011920929,0.5237500071525574,0.5106250047683716,0.5224999785423279,3665600.0,-0.01190469432579655,3.199984741269145,-0.8571389645776567,51.54186548898318,52.42831999393462,-0.01589326975487315,-0.013740956714696662,-0.03491487455027564,0.10381100619786243,8.368823340028916,0.014374971389770508,0.002064731942705844,0.01325000971555712,-0.010017596083716107,0.036517615514830404,0.0016162068159204512,0.024883812615193734,0.02005669371444696,78.125074505877,36.98466391374586,0.01163380289963663,5,-0.011250019073486328,-0.019062519073486328,-0.022500015795230865,0.09406247735023499,0.09749996662139893,3,0.08192763082831434,3.2666734483679414,0.5249999761581421,2.368430298801881,0.5087500214576721,3.6153496288036484,0.5,0.08192763082831434
2298,2003-05-02,0.5356249809265137,0.5400000214576721,0.5181249976158142,0.518750011920929,6392000.0,0.032530059986113136,-1.4137960517878108,-4.500031789426837,61.80256395248654,53.011117880209994,-0.03026847401707833,-0.027808395757726423,-0.05050024076586768,0.0838567799690636,8.010474077170125,0.02187502384185791,0.001731900897029015,0.027437479794025443,0.003260575874103333,0.05161438371394761,0.015349027834064333,0.0395259317539865,-0.04812496900558466,91.6665909782426,43.44998200184078,0.012088451959961078,5,-0.021874964237213135,-0.035937488079071045,-0.047812484204769135,0.07718750834465027,0.08750003576278687,4,0.08984836466548618,3.199984741269145,0.518750011920929,3.2666734483679414,0.5249999761581421,2.368430298801881,0.5087500214576721,0.08984836466548618
2299,2003-05-05,0.5356249809265137,0.5493749976158142,0.5262500047683716,0.543749988079071,10176000.0,0.0,1.3870928046908408,-0.4814827896791057,53.64581910478749,52.55614385222346,-0.02758443586686632,-0.026353789444966025,-0.05039297100903445,0.08147476222198158,8.17383109961742,0.023124992847442627,0.004377129396684443,0.025656230747699738,-0.0010933128955488147,0.05240577439094829,0.012281458926075461,0.039031002569324014,-0.047074968814849794,72.83947128763114,25.315876197022078,0.013374771821624281,5,-0.01718747615814209,-0.03281247615814209,-0.06031247228384018,0.07718750834465027,0.08875000476837158,0,0.09101525255789489,-1.4137960517878108,0.5356249809265137,3.199984741269145,0.518750011920929,3.2666734483679414,0.5249999761581421,0.09101525255789489
2300,2003-05-06,0.5325000286102295,0.5387499928474426,0.5268750190734863,0.53125,5137600.0,-0.005834216900934441,-1.374997019764919,-0.15384953966914866,61.309538001119435,53.22278800995136,-0.021421252440808614,-0.02272008353568722,-0.046388901265217,0.081865979657745,9.049125010372636,0.011874973773956299,0.005716277998693453,0.021468777954578355,-0.00711993758453533,0.05005749349369204,0.007174420185021457,0.0357631357241352,-0.04151701707839961,59.701571142672506,8.372343642954036,0.014294357769556853,5,-0.01406252384185791,-0.02968752384185791,-0.054531268775463104,0.08031246066093445,0.08749997615814209,1,0.14553987141963587,1.3870928046908408,0.5356249809265137,-1.4137960517878108,0.5356249809265137,3.199984741269145,0.518750011920929,0.14553987141963587
2301,2003-05-07,0.5368750095367432,0.5406249761581421,0.53125,0.534375011920929,2017600.0,0.008215926181134536,-1.1428464383757604,1.9999523173755485,77.4648407579574,55.54542753899711,-0.02291510107223904,-0.026483938299468823,-0.049654612154870104,0.07499445773735491,9.997247385182328,0.00937497615814209,0.006112645063700128,0.02459375709295275,-0.006247713729487625,0.055435227915393126,0.009173021681732507,0.04001449250417294,-0.0435563185615539,67.74196029330105,10.747576260702814,0.015420735411220193,5,-0.018437504768371582,-0.026562511920928955,-0.06046874821186066,0.07593747973442078,0.08562499284744263,2,0.16414433322068356,-1.374997019764919,0.5325000286102295,1.3870928046908408,0.5356249809265137,-1.4137960517878108,0.5356249809265137,0.16414433322068356
2302,2003-05-08,0.5325000286102295,0.5400000214576721,0.53125,0.5368750095367432,1851200.0,-0.00814897480567911,-1.5454466638923567,-1.7499940395298381,70.22907154172294,58.06812939780461,-0.015025238975748922,-0.022110410195119945,-0.04435951755869161,0.07728116755591885,10.996607471255828,0.00875002145767212,0.006456687286585883,0.019500024616718292,-0.012560772917646679,0.05156082215108326,0.0034696258495358068,0.03553042338390078,-0.0369390853694152,46.000099182128906,-13.207341600823668,0.0160303987671825,5,-0.01406252384185791,-0.01843753457069397,-0.056093767285346985,0.07999995350837708,0.12062495946884155,3,0.15845062855193293,-1.1428464383757604,0.5368750095367432,-1.374997019764919,0.5325000286102295,1.3870928046908408,0.5356249809265137,0.15845062855193293
2303,2003-05-09,0.5450000166893005,0.5487499833106995,0.53125,0.5431249737739563,2840000.0,0.023474154755812382,2.7333392673219485,-0.42858310626702995,74.00005467743176,61.250267042689245,-0.02178144706113949,-0.033938450114714636,-0.05597665707856808,0.06281425062015289,11.25283645342225,0.017499983310699463,0.007452937868084875,0.030468760430812813,-0.004648233851526573,0.0655857547131522,0.012910263289643176,0.04802725757198251,-0.047286511273486265,81.08115770942823,18.186132425032106,0.017558497141169693,5,-0.020937517285346985,-0.030937522649765015,-0.06859375536441803,0.060937464237213135,0.10499995946884155,4,0.1307338709562762,-1.5454466638923567,0.5325000286102295,-1.1428464383757604,0.5368750095367432,-1.374997019764919,0.5325000286102295,0.1307338709562762
2304,2003-05-12,0.5625,0.5625,0.5406249761581421,0.5450000166893005,5833600.0,0.03211006013725681,1.5000051089744244,9.333110814419225,78.97732337283773,64.60415971319932,-0.03294833631179017,-0.04913356600323282,-0.07259387404681206,0.043279439713168166,12.058034120805788,0.02187502384185791,0.00916166241348293,0.044906245172023795,0.004396994678614541,0.085415495665433,0.024651619925319168,0.06516087041872842,-0.06272003489618572,100.0,32.36969770524216,0.02025462524670461,5,-0.027500003576278687,-0.04062500596046448,-0.08609373867511749,0.03125,0.0625,0,0.10777780744764542,2.7333392673219485,0.5450000166893005,-1.5454466638923567,0.5325000286102295,-1.1428464383757604,0.5368750095367432,0.10777780744764542
2305,2003-05-13,0.5531250238418579,0.5637500286102295,0.5506250262260437,0.5631250143051147,5905600.0,-0.016666624281141518,1.3333298012122239,-0.5714285714285714,71.73917888477934,66.74558397578953,-0.018569597133235582,-0.03972805019536674,-0.062245530244957714,0.05044462021416485,12.553384071798119,0.013125002384185791,0.012990201555641345,0.03421876877546315,-0.009156274031806633,0.07759381158273287,0.012531247371828313,0.05590629017909804,-0.049581856644272504,67.30770641528811,-0.09613933901995608,0.021687521403634873,5,-0.015937507152557373,-0.03031250834465027,-0.0767187625169754,0.03718745708465576,0.07187497615814209,1,0.12881348480338906,1.5000051089744244,0.5625,2.7333392673219485,0.5450000166893005,-1.5454466638923567,0.5325000286102295,0.12881348480338906
2306,2003-05-14,0.565625011920929,0.5774999856948853,0.518750011920929,0.5531250238418579,20024000.0,0.022598847530436172,2.241383619463541,-1.25,76.38196794689317,69.50559536000176,-0.02760373040282249,-0.05032903097153685,-0.07334489861573995,0.03580504840959353,12.3582125594073,0.0587499737739563,0.01741293391355736,0.043875007331371285,-0.003928049258718147,0.09167806392146072,0.019973479036326625,0.067776535626416,-0.05726529581033202,79.78726965964972,11.092341072788784,0.023901528295044716,5,-0.017812520265579224,-0.03593751788139343,-0.0767187625169754,0.010312467813491821,0.05812495946884155,2,0.09613258201361852,1.3333298012122239,0.5531250238418579,1.5000051089744244,0.5625,2.7333392673219485,0.5450000166893005,0.09613258201361852
2307,2003-05-15,0.5712500214576721,0.5787500143051147,0.5531250238418579,0.5562499761581421,9780800.0,0.009944768032163154,-1.4117694907647644,1.2000047683761295,81.31319760145632,71.67344354322061,-0.02793624345397716,-0.05207724527330648,-0.07759593968649037,0.027981586855720497,13.18714431200944,0.025624990463256836,0.021260232454149763,0.04534376561641695,-0.004558243726913935,0.09524577495974784,0.02039276094475151,0.0702947702880824,-0.05597627838864638,87.50001241763383,13.066325484418186,0.024951004671665448,5,-0.02250000834465027,-0.04093751311302185,-0.08234377205371857,-0.0006250143051147461,0.04187500476837158,3,0.0897154993460445,2.241383619463541,0.565625011920929,1.3333298012122239,0.5531250238418579,1.5000051089744244,0.5625,0.0897154993460445
2308,2003-05-16,0.5550000071525574,0.5743749737739563,0.5537499785423279,0.5681250095367432,3816000.0,-0.02844641346997101,-1.6399893188884014,-0.8749975164806345,70.5607836898254,73.55288405266927,-0.009665261856364293,-0.03314566979322864,-0.05981007538366556,0.04139740419387583,14.060872566546005,0.020624995231628418,0.023200249593387512,0.02631250023841858,-0.023563833074581098,0.07618883355141831,0.0013743335819187408,0.05125066689491842,-0.03624999523162842,60.41665631863847,-15.331023624420638,0.02493816665649986,5,-0.0062499940395355225,-0.024687498807907104,-0.06609375774860382,0.015625,0.05812501907348633,4,0.1768017651566287,-1.4117694907647644,0.5712500214576721,2.241383619463541,0.565625011920929,1.3333298012122239,0.5531250238418579,0.1768017651566287
2309,2003-05-19,0.5418750047683716,0.5799999833106995,0.5406249761581421,0.5462499856948853,5096000.0,-0.023648652639707057,-10.454483978360383,0.33333181956485214,61.990964675584046,73.62859812760979,0.004961271307227899,-0.017626357063739162,-0.045229773413364205,0.05184258143030007,14.352528121782676,0.03937500715255737,0.02568752611222247,0.011093747615814165,-0.037202688371357095,0.05939018360298548,-0.013054470377771521,0.03524196560939985,-0.01592499256134028,37.755107998801094,-37.362679689274586,0.024148217993585647,5,0.007499992847442627,-0.010937511920928955,-0.04703126847743988,0.02875000238418579,0.06812500953674316,0,0.19953858443053551,-1.6399893188884014,0.5550000071525574,-1.4117694907647644,0.5712500214576721,2.241383619463541,0.565625011920929,0.19953858443053551
2310,2003-05-20,0.5381249785423279,0.5475000143051147,0.5299999713897705,0.5443750023841858,15593600.0,-0.006920463562711587,1.7999961853172863,1.42858310626703,55.22388838674629,71.15738119747522,0.010720479341348121,-0.011357512599842412,-0.03953430059152169,0.052753995418271415,14.630253856956635,0.01750004291534424,0.025109223845668383,0.005374972522258714,-0.040576951225176905,0.05132689626969433,-0.01760098935145904,0.028350934395976468,0.04187500476837158,31.63261334132604,-39.42935612569973,0.022975961873717803,5,0.011250019073486328,-0.007187485694885254,-0.039531245827674866,0.013125002384185791,0.06562501192092896,1,0.16144023214272463,-10.454483978360383,0.5418750047683716,-1.6399893188884014,0.5550000071525574,-1.4117694907647644,0.5712500214576721,0.16144023214272463
2311,2003-05-21,0.5393750071525574,0.543749988079071,0.5350000262260437,0.5381249785423279,4648000.0,0.0023229336307999393,-1.3333439298089456,-0.20000381468271378,58.54922791846819,69.85962079489136,0.011021385310966192,-0.010279576287922199,-0.03846186736629931,0.04862384683226073,14.922988235959117,0.008749961853027344,0.026209178264704036,0.00481250137090683,-0.03903063747500701,0.04865564021682067,-0.017109068052050036,0.026734070793863696,0.04062497615814209,18.750067055209385,-49.29442328885857,0.021921569422956914,5,0.009999990463256836,-0.008437514305114746,-0.0389062762260437,0.010937482118606567,0.07125002145767212,2,0.15874853619834917,1.7999961853172863,0.5381249785423279,-10.454483978360383,0.5418750047683716,-1.6399893188884014,0.5550000071525574,0.15874853619834917
2312,2003-05-22,0.5625,0.565625011920929,0.5299999713897705,0.5406249761581421,13248000.0,0.042873682578514316,1.5333319204848896,17.499618539004388,60.591146890362154,68.36974215188363,-0.008270299870248854,-0.030021358195863823,-0.05894779980902465,0.02290359589515134,15.632157069507006,0.03562504053115845,0.02731537762999725,0.024812494218349412,-0.017542330749169555,0.06716731918586838,0.003635081734589929,0.045989906702108896,0.016499983072280844,65.0000417232414,-0.05408144711867635,0.021177412483759494,5,-0.013125002384185791,-0.03156250715255737,-0.06203126907348633,-0.015625,0.03624999523162842,3,0.1088888380262587,-1.3333439298089456,0.5393750071525574,1.7999961853172863,0.5381249785423279,-10.454483978360383,0.5418750047683716,0.1088888380262587
2313,2003-05-23,0.5625,0.5687500238418579,0.5587499737739563,0.565625011920929,7646400.0,0.0,1.1333358764551424,-0.14285753211154162,60.591146890362154,66.32683365383079,-0.006176385603689938,-0.02593647129166765,-0.05693938382647912,0.020341866507526007,16.79424872867145,0.010000050067901611,0.026688786682669052,0.021374994516372703,-0.016931253662758494,0.0596812426955039,0.0022218704268071043,0.0405281186059383,0.015519982838630653,65.0000417232414,0.8922659473038692,0.019153124089565578,5,-0.013125002384185791,-0.03031250834465027,-0.061406269669532776,-0.016250014305114746,0.018750011920928955,4,0.09000004662407779,1.5333319204848896,0.5625,-1.3333439298089456,0.5393750071525574,1.7999961853172863,0.5381249785423279,0.09000004662407779
2314,2003-05-27,0.5625,0.5706250071525574,0.546875,0.5562499761581421,7888000.0,0.0,1.1111081676768533,-2.0,62.12120336387019,65.2581697070631,-0.006902228688026257,-0.02214967506489607,-0.05476866656831547,0.01771421210346169,17.733578318057848,0.023750007152557373,0.027504903788009294,0.01824999451637266,-0.01590233575770883,0.05240232479045415,0.0011738293793319698,0.03532615965341335,0.014559582609653399,80.0,14.701401352478712,0.01707616513704073,5,-0.013125002384185791,-0.02875000238418579,-0.06078126281499863,-0.016250014305114746,0.016250014305114746,1,0.09000004662407779,1.1333358764551424,0.5625,1.5333319204848896,0.5625,-1.3333439298089456,0.5393750071525574,0.09000004662407779
2315,2003-05-28,0.5562499761581421,0.5687500238418579,0.5543749928474426,0.559374988079071,7518400.0,-0.011111153496636272,-3.1818402503836385,-0.5,57.711428622941895,63.183665337735185,-0.00018138914724707966,-0.012815681015943214,-0.04663772818264045,0.02087438315365442,18.135046981287235,0.014375030994415283,0.026618762012063257,0.009624972939491272,-0.020501955198781174,0.03975190107776372,-0.005438491129645007,0.02468843700862755,0.019868414227113607,64.61533947107802,-0.3587329430158235,0.015063464069136235,5,-0.0012499988079071045,-0.02249997854232788,-0.051406241953372955,-0.009999990463256836,0.018750011920928955,2,0.09662928620367528,1.1111081676768533,0.5625,1.1333358764551424,0.5625,1.5333319204848896,0.5625,0.09662928620367528
2316,2003-05-29,0.5637500286102295,0.5674999952316284,0.5537499785423279,0.559374988079071,10876800.0,0.013483240941218666,1.3157973989730412,-1.4000076293654276,62.1359142397369,61.05285607532191,-0.008912636874160884,-0.01819678666893032,-0.05251375987116269,0.01056616669301813,18.1636096678187,0.013750016689300537,0.02338432533960033,0.015187522768974282,-0.014054830856954914,0.04442987639490348,0.000566345956009684,0.02980869958193888,0.011445993395116538,83.07699079338298,15.054170317630991,0.014621176812964612,5,-0.008750051259994507,-0.030000030994415283,-0.05875004082918167,-0.01750004291534424,0.039999961853027344,3,0.07095336553975207,-3.1818402503836385,0.5562499761581421,1.1111081676768533,0.5625,1.1333358764551424,0.5625,0.07095336553975207
2317,2003-05-30,0.5612499713897705,0.565625011920929,0.5562499761581421,0.5600000023841858,9688000.0,-0.004434691075089092,-1.1428600622611562,0.2857045544338633,56.842077260569084,59.52855536096009,-0.008918094602453963,-0.013016867529789145,-0.04826435689156139,0.010135177491034209,18.193715917422086,0.009375035762786865,0.02154493772186994,0.010562467575073287,-0.015569473263984612,0.036694408414131185,-0.002503502844455663,0.023628437994602236,0.013042129603264008,60.52617709726722,-5.603406752898579,0.013065970419528953,5,-0.0062499940395355225,-0.0274999737739563,-0.05515623092651367,-0.014999985694885254,0.04812502861022949,4,0.0879733803784366,1.3157973989730412,0.5637500286102295,-3.1818402503836385,0.5562499761581421,1.1111081676768533,0.5625,0.0879733803784366
2318,2003-06-02,0.5837500095367432,0.5912500023841858,0.5568749904632568,0.5568749904632568,9481600.0,0.040089156871149445,-1.5581386064832066,21.500548376329217,58.58584788246129,59.15020905061312,-0.030073632893010682,-0.03344118578733135,-0.0689996106909192,-0.015194827016383305,17.979610762227804,0.034375011920928955,0.018258788355112854,0.0306562542915344,0.0016585380583999942,0.05965397052466881,0.016157396174967253,0.04515511240810155,-0.053750038146972656,83.09860857581509,20.37544835679212,0.014498858116567195,6,-0.023125022649765015,-0.04437500238418579,-0.08046875894069672,-0.04625001549720764,0.023124992847442627,0,0.025695906552171355,-1.1428600622611562,0.5612499713897705,1.3157973989730412,0.5637500286102295,-3.1818402503836385,0.5562499761581421,0.025695906552171355
2319,2003-06-03,0.5843750238418579,0.596875011920929,0.5762500166893005,0.5849999785423279,7638400.0,0.001070688299621203,-1.4444483690373169,-0.023254111885878535,63.586927226513744,60.07943558836506,-0.026860720687175932,-0.031860196729427415,-0.06803782787390866,-0.018405457540163095,17.482407597255616,0.020624995231628418,0.013654733659734686,0.028843766450881936,-0.0021015238177888307,0.0597890567195527,0.013371121316546497,0.044316411585217375,-0.05315005183219912,71.01454283100075,8.504832750011516,0.015472645134335388,6,-0.02093753218650818,-0.042187511920928955,-0.08109377324581146,-0.05343753099441528,0.023124992847442627,1,-0.005347613764161596,-1.5581386064832066,0.5837500095367432,-1.1428600622611562,0.5612499713897705,1.3157973989730412,0.5637500286102295,-0.005347613764161596
2320,2003-06-04,0.6100000143051147,0.6112499833106995,0.5837500095367432,0.5837500095367432,8467200.0,0.04385024927107661,-1.0952357164590534,-42.00305197901764,67.3170402659118,61.053636960303244,-0.046061953929157795,-0.05415809947560124,-0.0915440534530807,-0.047022218325827314,17.151819431067267,0.0274999737739563,0.012206463880010565,0.05059375762939455,0.013079555987059455,0.08810795927172965,0.031836656808227004,0.0693508584505621,-0.07614904069900519,97.82614104012688,35.952760166362935,0.018757100821167546,6,-0.03937503695487976,-0.05500002205371857,-0.10765627026557922,-0.08718752861022949,0.0006250143051147461,2,-0.05122950699533779,-1.4444483690373169,0.5843750238418579,-1.5581386064832066,0.5837500095367432,-1.1428600622611562,0.5612499713897705,-0.05122950699533779
2321,2003-06-05,0.625,0.640625,0.606249988079071,0.6087499856948853,20976000.0,0.02459013990675496,-2.235293787656094,0.6190480515528994,69.54541454637038,62.0485555887486,-0.05323718984590531,-0.0655797809570755,-0.10428788350336415,-0.06484734844470796,17.052207847367225,0.034375011920928955,0.013668007281665506,0.06118749380111699,0.015095299778724702,0.10727968782350927,0.0381413967899209,0.08423359081231307,-0.08650508581161509,81.48148671426088,21.905804746027727,0.023046097011196136,6,-0.03125,-0.050937503576278687,-0.125,-0.10218751430511475,-0.015625,3,-0.0800000190734863,-1.0952357164590534,0.6100000143051147,-1.4444483690373169,0.5843750238418579,-1.5581386064832066,0.5837500095367432,-0.0800000190734863
2322,2003-06-06,0.6168749928474426,0.6412500143051147,0.612500011920929,0.6312500238418579,10696000.0,-0.013000011444091797,-1.4864874617563593,-0.8846165132230496,73.91299740711597,63.52876120172124,-0.04088773792215361,-0.05355531640143496,-0.09427699586078919,-0.0597232087207451,16.95328910546982,0.02875000238418579,0.016846335854595162,0.04884373843669887,-0.0005111070431778053,0.09819858391657554,0.024166315696760532,0.0735211611766372,-0.07020967179412851,71.11109384293907,11.160879159721617,0.024677422739938316,6,-0.022812485694885254,-0.04093748331069946,-0.11406250298023224,-0.09406250715255737,-0.004374980926513672,4,-0.0212765998563208,-2.235293787656094,0.625,-1.0952357164590534,0.6100000143051147,-1.4444483690373169,0.5843750238418579,-0.0212765998563208
2323,2003-06-09,0.6162499785423279,0.6274999976158142,0.6156250238418579,0.6187499761581421,7049600.0,-0.001013194427334052,-5.333476388027911,0.17391250264333072,81.81810763850817,65.71730612112546,-0.0355778715491778,-0.04987590824437982,-0.09173448101611137,-0.06229283300569366,16.496737377327097,0.011874973773956299,0.019905322371705614,0.04465622603893282,-0.00788209733968126,0.0971945494175469,0.01838706434962578,0.07092538772823986,-0.06012618816383375,61.53840510802655,-1.1689715684803872,0.02626916168930703,6,-0.018749982118606567,-0.0365624725818634,-0.11265623569488525,-0.09343749284744263,-0.006249964237213135,0,-0.011156152181278634,-1.4864874617563593,0.6168749928474426,-2.235293787656094,0.625,-1.0952357164590534,0.6100000143051147,-0.011156152181278634
2324,2003-06-10,0.6231250166893005,0.625,0.6131250262260437,0.6131250262260437,6310400.0,0.01115624890281497,-1.374997019764919,-4.0,85.41661078742543,68.79565969495698,-0.036821004344306796,-0.05478505436423475,-0.09661289273522877,-0.07237492277423663,15.453023042286018,0.011874973773956299,0.02137967699400689,0.048500013351440385,-0.008624621361929652,0.10562464806481042,0.019937695994755367,0.0770623307081254,-0.058488603918144366,68.47826763001586,1.7641279981760078,0.02856231735668504,6,-0.025625020265579224,-0.043125003576278687,-0.11640626192092896,-0.12343752384185791,-0.030000030994415283,1,-0.026078256962707158,-5.333476388027911,0.6162499785423279,-1.4864874617563593,0.6168749928474426,-2.235293787656094,0.625,-0.026078256962707158
2325,2003-06-11,0.6243749856948853,0.6262500286102295,0.6156250238418579,0.6243749856948853,4011200.0,0.002005968260150759,4.666539513001462,0.0,85.41660354378874,71.38240295096273,-0.030610178831266266,-0.05314841251340019,-0.09522623220913506,-0.07667760373811872,14.323699987138678,0.010625004768371582,0.02318055329284241,0.0461874842643738,-0.014091336762564244,0.10646630529131185,0.01604807375090478,0.07632689477784282,-0.05207721277033328,51.78566866994889,-20.128296839393457,0.03013941051346903,6,-0.025624990463256836,-0.0443749725818634,-0.11374998092651367,-0.13124999403953552,-0.02875000238418579,2,-0.027026978005539548,-1.374997019764919,0.6231250166893005,-5.333476388027911,0.6162499785423279,-1.4864874617563593,0.6168749928474426,-0.027026978005539548
2326,2003-06-12,0.6200000047683716,0.628125011920929,0.6156250238418579,0.625,3225600.0,-0.0070069766194182925,1.2222163353537066,-100.0,78.39501594163994,73.77717391552616,-0.01946386804907052,-0.04689527026255402,-0.08807005753233743,-0.07508244443902967,15.210611066428841,0.012499988079071045,0.025004289893838516,0.039093753695487954,-0.023653751276894397,0.1018412586678703,0.007720001209296834,0.07046750618167907,-0.04080700770576329,26.08692947993656,-44.772405930403025,0.031373752486191175,6,-0.02093750238418579,-0.03999999165534973,-0.109375,-0.12687501311302185,-0.03874999284744263,3,-0.015120929171032027,4.666539513001462,0.6243749856948853,-1.374997019764919,0.6231250166893005,-5.333476388027911,0.6162499785423279,-0.015120929171032027
2327,2003-06-13,0.6225000023841858,0.628125011920929,0.6087499856948853,0.6212499737739563,4520000.0,0.004032254188043316,2.0999923706345727,-0.2500059604701619,78.91561662125231,76.03603710872515,-0.013814610321192244,-0.047810134117722725,-0.08810544264626707,-0.0802262550259849,15.909956075417393,0.0193750262260437,0.028411733329612443,0.0390312522649765,-0.026192901973751126,0.10425540650370413,0.006419175145612743,0.07164332938434026,-0.037101303597326885,70.96773201172711,-0.6066257892057223,0.0326120771193638,6,-0.01374998688697815,-0.04249998927116394,-0.1081250011920929,-0.12937501072883606,-0.0350000262260437,4,-0.02108434109866153,1.2222163353537066,0.6200000047683716,4.666539513001462,0.6243749856948853,-1.374997019764919,0.6231250166893005,-0.02108434109866153
2328,2003-06-16,0.653124988079071,0.65625,0.621874988079071,0.621874988079071,8865600.0,0.049196763980065894,-1.2000007629394531,24.99942780850658,83.72088690722002,78.27314373991474,-0.03750825330875651,-0.07452800921230573,-0.11565764904432607,-0.11271510481051195,16.966584138862153,0.034375011920928955,0.031752327337682296,0.06474998891353612,-0.005986736414706595,0.13548671424177883,0.02938162624941476,0.10011835157765747,-0.06214115774038653,93.4210295162112,21.965968749820433,0.03536836266412135,6,-0.03312498331069946,-0.06562498211860657,-0.1368749886751175,-0.1599999964237213,-0.06812500953674316,0,-0.062200921568818957,2.0999923706345727,0.6225000023841858,1.2222163353537066,0.6200000047683716,4.666539513001462,0.6243749856948853,-0.062200921568818957
2329,2003-06-17,0.6499999761581421,0.65625,0.6381250023841858,0.6524999737739563,8241600.0,-0.0047847073346865,2.624981373641766,-0.07999992370605469,85.71424678884584,80.31727779801852,-0.026927054514784055,-0.06628571318545062,-0.11001712892855009,-0.11111183214281073,18.823381808433226,0.01812499761581421,0.03670531614534167,0.05621872842311859,-0.016064833531139522,0.1285022903773767,0.020076947445989535,0.09236050940024765,-0.05118420546009972,86.8420590324224,13.921938137148928,0.036141780977129084,6,-0.018749982118606567,-0.06249997019767761,-0.13093747943639755,-0.15687498450279236,-0.06812494993209839,1,-0.06153840510802655,-1.2000007629394531,0.653124988079071,2.0999923706345727,0.6225000023841858,1.2222163353537066,0.6200000047683716,-0.06153840510802655
2330,2003-06-18,0.625,0.6625000238418579,0.6212499737739563,0.6556249856948853,9118400.0,-0.03846150319251662,-1.1639348875603472,12.250005960470162,70.58821643749108,80.43314467480971,0.00047430936565839854,-0.03630494262056516,-0.08310295938029122,-0.08745511581448029,20.459826720480333,0.04125005006790161,0.039554664032516285,0.02687500119209285,-0.04167074233063217,0.09542074471481787,-0.00739787056926966,0.06114787295345536,-0.019292121785722705,30.23256329731552,-39.69247565387917,0.03427287176136254,6,0.010625004768371582,-0.03437498211860657,-0.09656250476837158,-0.12531250715255737,-0.04062497615814209,2,-0.051000022888183616,2.624981373641766,0.6499999761581421,-1.2000007629394531,0.653124988079071,2.0999923706345727,0.6225000023841858,-0.051000022888183616
2331,2003-06-19,0.625,0.6337500214576721,0.6212499737739563,0.6312500238418579,12145600.0,0.0,1.2222269317170347,0.2040825064908272,71.79488015493538,80.19779831345632,0.0005300497606061105,-0.031158750977340555,-0.08116944670945414,-0.08880203298702327,22.184707149007497,0.01250004768371582,0.0421017750472471,0.022593751549720764,-0.04102036015219035,0.08620786325163188,-0.009213304301234793,0.05440080740067632,-0.011341221397861423,30.23256329731552,-39.19260130591849,0.03180705585095554,6,0.010625004768371582,-0.03437498211860657,-0.09499998390674591,-0.12468749284744263,-0.047500014305114746,3,-0.04700002670288084,-1.1639348875603472,0.625,2.624981373641766,0.6499999761581421,-1.2000007629394531,0.653124988079071,-0.04700002670288084
2332,2003-06-20,0.6237499713897705,0.6381250023841858,0.6162499785423279,0.637499988079071,9140800.0,-0.002000045776367143,1.9166610373561048,2.199994277975929,65.99998474121094,78.4402291026455,0.003193702993463332,-0.026440362606696688,-0.07816205380277164,-0.08906955621247048,23.269763100271312,0.02187502384185791,0.042120244017229025,0.01828122437000279,-0.04310204976192866,0.07966449850193424,-0.01241041269596288,0.04897286143596846,0.0387500524520874,16.21618486829642,-49.35282090344772,0.03069163706596572,6,0.011875033378601074,-0.0274999737739563,-0.08499997854232788,-0.11656248569488525,-0.0549999475479126,4,-0.06813621069055575,1.2222269317170347,0.625,-1.1639348875603472,0.625,2.624981373641766,0.6499999761581421,-0.06813621069055575
2333,2003-06-23,0.6131250262260437,0.6262500286102295,0.5987499952316284,0.6231250166893005,9408000.0,-0.017033981003724108,2.3846165132230497,0.7272711509534564,60.648154484722,75.68817840234514,0.014895140614822555,-0.01246746743184779,-0.06574608103922497,-0.0799295791033322,23.90150463168675,0.027500033378601074,0.040177467829167646,0.0051250278949737105,-0.0528799008553289,0.06312995664527632,-0.023877436480177594,0.034127492270125015,0.04844999670982364,22.549058106789037,-40.582468789576296,0.02900246437515133,6,0.017499983310699463,-0.016875028610229492,-0.07359376549720764,-0.1053125262260437,-0.036875009536743164,0,-0.04179416753811371,1.9166610373561048,0.6237499713897705,1.2222269317170347,0.625,-1.1639348875603472,0.625,-0.04179416753811371
2334,2003-06-24,0.6131250262260437,0.6256250143051147,0.6043750047683716,0.621874988079071,5928000.0,0.0,1.6153834867769505,0.8749970197649191,51.42857765665199,71.91173108155216,0.014893699551212003,-0.00893859004198938,-0.06349500546038989,-0.08119011584447766,25.21171025191147,0.021250009536743164,0.038266582143216654,0.0025937765836715476,-0.05132543638806397,0.05651298955540707,-0.024365829902196268,0.029553383069539363,0.045936995601654096,22.549058106789037,-34.6987035110414,0.026959606485867774,6,0.017499983310699463,-0.016875028610229492,-0.07359376549720764,-0.1053125262260437,-0.026875019073486328,1,-0.04587163544250239,2.3846165132230497,0.6131250262260437,1.9166610373561048,0.6237499713897705,1.2222269317170347,0.625,-0.04587163544250239
2335,2003-06-25,0.6100000143051147,0.6268749833106995,0.609375,0.6262500286102295,5092800.0,-0.005096859184111735,1.0000068119891008,1.8571525885558584,42.30769701022999,67.90202897806216,0.017617894105992904,-0.0016656935269723228,-0.05893491499089709,-0.07937656811553429,26.61318601249627,0.017499983310699463,0.03549129728716671,-0.0032187372446059737,-0.05072266391988256,0.04428518943067061,-0.026970700582244267,0.02053322609303232,0.04664952645874032,28.571471821956607,-24.55292724735812,0.02375196333763829,6,0.020624995231628418,-0.013750016689300537,-0.06984376907348633,-0.10156252980232239,-0.052500009536743164,2,-0.0461065367532979,1.6153834867769505,0.6131250262260437,2.3846165132230497,0.6131250262260437,1.9166610373561048,0.6237499713897705,-0.0461065367532979
2336,2003-06-26,0.6037499904632568,0.612500011920929,0.5950000286102295,0.606249988079071,10856000.0,-0.010245940484079563,1.3333240615277022,0.1538458716942376,43.137252457581745,63.92665518209876,0.023826004025957137,0.00815266868762854,-0.05070853796961439,-0.07436791279168808,27.833624761294622,0.017499983310699463,0.03125241463511963,-0.011468759179115273,-0.05322358877760269,0.030286070419372146,-0.03234617397835904,0.009408655620128492,0.050583568479309116,20.289778954744673,-29.297045902694453,0.020877414799243738,6,0.025000035762786865,-0.007499992847442627,-0.06359374523162842,-0.09531250596046448,-0.053124964237213135,3,-0.03209104252992623,1.0000068119891008,0.6100000143051147,1.6153834867769505,0.6131250262260437,2.3846165132230497,0.6131250262260437,-0.03209104252992623
2337,2003-06-27,0.6106250286102295,0.6181250214576721,0.6018750071525574,0.6043750047683716,10811200.0,0.011387226924339133,-1.8888865341414827,-2.5000119209403238,47.23928857071144,59.87314425582004,0.016862644074436717,0.005445543970218236,-0.054821678342272806,-0.08239706778886591,29.21928193865731,0.016250014305114746,0.026884163879150602,-0.007062473893165611,-0.0403650451811558,0.02624009739482458,-0.023713759537160706,0.009588811750829485,0.040148518512396314,49.019677508026774,0.9056247728306133,0.01665128564399509,6,0.01812499761581421,-0.014375030994415283,-0.07046878337860107,-0.10218754410743713,-0.07062500715255737,4,-0.05424776477101856,1.3333240615277022,0.6037499904632568,1.0000068119891008,0.6100000143051147,1.6153834867769505,0.6131250262260437,-0.05424776477101856
2338,2003-06-30,0.5987499952316284,0.625,0.5724999904632568,0.6118749976158142,35697600.0,-0.01944734136697346,1.6666666666666667,-2.0999923706345727,38.5964814437848,54.63783699525771,0.022588916074893217,0.0195018261709351,-0.04062846803212761,-0.07139765936710996,29.568177898338128,0.052500009536743164,0.024088904611301087,-0.01968750655651097,-0.050342348133846304,0.010967335020824365,-0.03501492734517864,-0.0043600857678433025,0.04867714078025365,48.27587718865544,2.624666610523768,0.015327420788667655,6,0.018750011920928955,0.005937516689300537,-0.05859375,-0.09031251072883606,-0.059374988079071045,0,-0.0501043367493722,-1.8888865341414827,0.6106250286102295,1.3333240615277022,0.6037499904632568,1.0000068119891008,0.6100000143051147,-0.0501043367493722
2339,2003-07-01,0.581250011920929,0.6012499928474426,0.5687500238418579,0.59375,14336000.0,-0.029227529770467164,1.3636363636363635,0.9523798711177515,32.48732266864178,50.40440435427445,0.03275576347976217,0.03874201048636072,-0.020986012500235685,-0.05502366497392819,29.757934199325565,0.03249996900558472,0.020340906536127745,-0.03703123927116392,-0.06843970425965296,-0.0056227742826748806,-0.05273547176540838,-0.021327006776919455,0.060182952447063065,21.50537083087651,-22.404486747243066,0.01570423249424451,7,0.022187501192092896,0.0234375,-0.040468767285346985,-0.0728125274181366,-0.040625035762786865,1,-0.008602142157561943,1.6666666666666667,0.5987499952316284,-1.8888865341414827,0.6106250286102295,1.3333240615277022,0.6037499904632568,-0.008602142157561943
2340,2003-07-02,0.5787500143051147,0.5881249904632568,0.5699999928474426,0.581250011920929,10009600.0,-0.004301071078780971,1.2307751559812052,0.2,32.98969933704906,46.09271759673152,0.03129642354305062,0.04087655978508764,-0.016288122354976897,-0.05381533779562675,29.40357709299158,0.01812499761581421,0.01189019787411949,-0.037968736886978105,-0.07389599417420856,-0.002041479599747653,-0.05593236553059333,-0.02000510824336288,0.05541465601026385,17.777768358768192,-27.213949842124826,0.017963628643615236,7,0.024687498807907104,0.02937498688697815,-0.03718751668930054,-0.06937502324581146,-0.04437500238418579,2,0.0129589506039971,1.3636363636363635,0.581250011920929,1.6666666666666667,0.5987499952316284,-1.8888865341414827,0.6106250286102295,0.0129589506039971
2341,2003-07-03,0.574999988079071,0.5843750238418579,0.565625011920929,0.5793750286102295,4984000.0,-0.006479526796290824,1.608691686051092,1.7500178814104856,30.612248869945162,42.160746944368654,0.030405544879275936,0.04288751289113146,-0.010479504699827058,-0.05106257820207538,28.17558363566842,0.018750011920928955,0.002700431811565651,-0.039218762516975425,-0.07942356239048065,0.0009860373565298008,-0.059321162453728093,-0.019116362580222757,0.052623217588955495,15.789436699603574,-24.845906966092105,0.02010239993675264,7,0.021250009536743164,0.03312501311302185,-0.030625000596046448,-0.05937500298023224,-0.04812496900558472,3,-0.03043475421480002,1.2307751559812052,0.5787500143051147,1.3636363636363635,0.581250011920929,1.6666666666666667,0.5987499952316284,-0.03043475421480002
2342,2003-07-07,0.6037499904632568,0.606249988079071,0.574999988079071,0.581250011920929,8172800.0,0.05000000518301273,1.272729440170968,-5.142804593942862,29.53369309396946,38.70358456761837,-0.0016537079275118494,0.013811947517570422,-0.03669365053179585,-0.08059291553050518,26.450120698046646,0.03125,-0.002435187263112648,-0.0098125100135803,-0.05026247706207754,0.030637457034916937,-0.03003749353782892,0.010412473510668319,0.01643343195511804,64.21050306832224,29.00250674364294,0.02022498352424863,7,-0.007499992847442627,0.005625009536743164,-0.05937500298023224,-0.08781249821186066,-0.04562497138977051,0,-0.08799166058197438,1.608691686051092,0.574999988079071,1.2307751559812052,0.5787500143051147,1.3636363636363635,0.581250011920929,-0.08799166058197438
2343,2003-07-08,0.609375,0.6175000071525574,0.6000000238418579,0.606249988079071,11628800.0,0.009316786129349941,-1.2400064087158535,0.13888955116335133,33.50255797561694,36.71180460305892,-0.008791074827416923,0.008058644173620788,-0.03946366973058035,-0.08675392440850915,24.768581421947893,0.017499983310699463,-0.007927590013852459,-0.0038437515497207198,-0.044314399959751616,0.036626896860310176,-0.024079075754736112,0.016391572655294673,-0.043749988079071045,84.3373341698092,53.36141343605048,0.020235324205015434,7,-0.013125002384185791,0.00031250715255737305,-0.0650000125169754,-0.09125000238418579,-0.05562502145767212,1,-0.11384611863356375,1.272729440170968,0.6037499904632568,1.608691686051092,0.574999988079071,1.2307751559812052,0.5787500143051147,-0.11384611863356375
2344,2003-07-09,0.6068750023841858,0.6118749976158142,0.6006249785423279,0.6081249713897705,11344000.0,-0.004102560190054061,1.5714266251592293,-0.3999885559518587,40.99379875359034,36.56581590787675,-0.008125344041381877,0.009780249529686147,-0.034280355066153456,-0.08469015156809534,23.170411158525265,0.011250019073486328,-0.012242111932804334,-0.005531248450279191,-0.04581655851727984,0.034754061616721454,-0.025673903483779514,0.014611406583221132,-0.0402124905586243,79.51806121440669,46.44676928390423,0.020142655033500347,7,-0.011562496423721313,0.007187515497207642,-0.05687500536441803,-0.08312499523162842,-0.0506250262260437,2,-0.11122553238549304,-1.2400064087158535,0.609375,1.272729440170968,0.6037499904632568,1.608691686051092,0.574999988079071,-0.11122553238549304
2345,2003-07-10,0.6075000166893005,0.6137499809265137,0.5987499952316284,0.6031249761581421,6256000.0,0.0010298896851235195,-1.2857116906826036,-3.500119212245482,41.358042497328825,36.36812591229309,-0.01021666833989543,0.008249120537096366,-0.03244154791843745,-0.08593181558867014,21.444957173293076,0.014999985694885254,-0.01529668557561148,-0.0040624856948852095,-0.043997661521808284,0.035872690132037865,-0.024030073608346747,0.015905102218576328,-0.03982075495719917,80.72290817838996,45.33893028156481,0.019967587913461562,7,-0.01218751072883606,0.0065625011920928955,-0.054687514901161194,-0.08093750476837158,-0.05812501907348633,3,-0.11008236822051143,1.5714266251592293,0.6068750023841858,-1.2400064087158535,0.609375,1.272729440170968,0.6037499904632568,-0.11008236822051143
2346,2003-07-11,0.6106250286102295,0.6243749856948853,0.6000000238418579,0.6081249713897705,7003200.0,0.005144052403421195,-1.6000025431379779,0.5714363564529094,43.636397264517804,35.96780465604935,-0.013705140188156273,0.004622758487618506,-0.033539491571427105,-0.08974140145036857,19.74039369390747,0.024374961853027344,-0.01684906213937365,-0.00046872496604921654,-0.04020649614358107,0.03926904621148264,-0.0203376105548152,0.019400160622716767,-0.04194935196971905,72.15198430662441,32.92471868216947,0.01986888558876593,7,-0.015312522649765015,0.0034374892711639404,-0.04781254380941391,-0.07687503099441528,-0.06437504291534424,4,-0.12487207879906936,-1.2857116906826036,0.6075000166893005,1.5714266251592293,0.6068750023841858,-1.2400064087158535,0.609375,-0.12487207879906936
2347,2003-07-14,0.609375,0.6243749856948853,0.6031249761581421,0.606249988079071,3513600.0,-0.0020471296649509085,-3.5333180746024784,1.2499761586877742,47.99998982749336,37.01263892090586,-0.014137817927407537,0.0051005881857675295,-0.030033640524464444,-0.08691484666383054,18.463486448005185,0.021250009536743164,-0.01717237159380558,-0.0010625034570693748,-0.04043900725487615,0.0383140003407374,-0.020750755355972816,0.018625748441834067,-0.03847135099731458,41.463448673694394,0.12127630015137925,0.01968825189890339,7,-0.014375001192092896,0.004687517881393433,-0.025468751788139343,-0.06093749403953552,-0.059374988079071045,0,-0.13538458408453524,-1.6000025431379779,0.6106250286102295,-1.2857116906826036,0.6075000166893005,1.5714266251592293,0.6068750023841858,-0.13538458408453524
2348,2003-07-15,0.612500011920929,0.625,0.59375,0.606249988079071,12724800.0,0.005128224690755134,1.0,2.0,49.67741260668826,38.92264891402213,-0.0168826681533909,-0.0012901421462265805,-0.03136402084453549,-0.08855888860904115,16.00932391727566,0.03125,-0.017100878537026798,0.00409375727176664,-0.029823886505868646,0.03801140104940193,-0.012865064617051059,0.02105257916058434,-0.039457509450555595,60.000038146972656,15.608125806548543,0.016958821888817647,7,-0.017187505960464478,0.0015625059604644775,-0.027500003576278687,-0.0637499988079071,-0.04812502861022949,1,-0.0887754967986224,-3.5333180746024784,0.609375,-1.6000025431379779,0.6106250286102295,-1.2857116906826036,0.6075000166893005,-0.0887754967986224
2349,2003-07-16,0.6100000143051147,0.6181250214576721,0.5975000262260437,0.612500011920929,3289600.0,-0.004081628681073313,1.9999956651220052,-0.3999980926586431,50.0,40.81268232101668,-0.011036179026436943,-0.0020453579035544234,-0.02706144040262881,-0.08517619126390796,13.42253539386326,0.020624995231628418,-0.01811969568724703,0.003593757748603821,-0.02415296784574472,0.03134048334295236,-0.010279605048570395,0.017467120545778037,-0.03384006198296374,52.00004577636719,5.375336618592442,0.013873362797174264,7,-0.014687508344650269,0.0040625035762786865,-0.02140626311302185,-0.061250001192092896,-0.020624995231628418,2,-0.09221317121912598,1.0,0.612500011920929,-3.5333180746024784,0.609375,-1.6000025431379779,0.6106250286102295,-0.09221317121912598
2350,2003-07-17,0.5931249856948853,0.6118749976158142,0.5924999713897705,0.5993750095367432,5249600.0,-0.027663980679496825,-4.166637526821902,2.5000119209403238,45.02924596278557,42.41457088688784,0.009043385307686003,0.012984981315804278,-0.008442010953911283,-0.06710845023727152,11.755021833000704,0.0193750262260437,-0.01754462426221637,-0.011687520146369978,-0.03858615147272626,0.015211111179986303,-0.025136835809548175,0.0017617955168082178,-0.014034630512063329,1.9231192458643582,-46.04859681398486,0.013449315663178144,7,0.0068750083446502686,0.02093753218650818,-0.004374980926513672,-0.0443749725818634,-0.013749957084655762,3,-0.062170723584577425,1.9999956651220052,0.6100000143051147,1.0,0.612500011920929,-3.5333180746024784,0.609375,-0.062170723584577425
2351,2003-07-18,0.5956249833106995,0.6068750023841858,0.5931249856948853,0.5931249856948853,4556800.0,0.004214959201027879,-10.000023841880648,-0.3999980926586431,42.682914773616055,43.875595517959674,0.010925665372608417,0.008613039241235132,-0.009273632063991566,-0.06830925375300856,9.997393767270456,0.013750016689300537,-0.014316934993500507,-0.007718771696090698,-0.03314370274257861,0.01770615935039721,-0.020431237219334597,0.0049936938271532005,-0.013780049438846809,9.61541283057624,-36.64475975295496,0.012712465523243937,7,0.013125002384185791,0.01843753457069397,-0.006249979138374329,-0.04687497019767761,0.0012500286102294922,4,-0.07764950596566833,-4.166637526821902,0.5931249856948853,1.9999956651220052,0.6100000143051147,1.0,0.612500011920929,-0.07764950596566833
2352,2003-07-21,0.581250011920929,0.6012499928474426,0.5768749713897705,0.5943750143051147,8780800.0,-0.024134265339021188,-1.2285648891153478,-5.250005960470162,41.66668085823812,44.782720282695365,0.024332159769021255,0.02070217860751411,0.006778116007347901,-0.052785324012893264,8.716164213309888,0.02437502145767212,-0.011128146689449836,-0.019968745112419084,-0.0453165833993463,0.005379093174508132,-0.03264266425588269,-0.007294825968955476,0.043749988079071045,9.090987906921443,-35.38932359706544,0.012673919143463611,7,0.0196874737739563,0.03281250596046448,0.008281245827674866,-0.032499998807907104,0.014374971389770508,0,-0.06021509764855704,-10.000023841880648,0.5956249833106995,-4.166637526821902,0.5931249856948853,1.9999956651220052,0.6100000143051147,-0.06021509764855704
2353,2003-07-22,0.5874999761581421,0.59375,0.5768749713897705,0.581250011920929,3588800.0,0.010752626424140876,-1.2499970197767614,-0.47618766490615394,53.33331214058421,46.15377732569469,0.016374900222977162,0.013105967337523783,0.001909151455584679,-0.05793811679486516,8.434475421756801,0.016875028610229492,-0.006840902348035027,-0.012437528371810891,-0.037841837354467556,0.012966780610845774,-0.025139682863139168,0.000264626119517386,0.036537523269653316,25.757556053584874,-20.735462103875808,0.012702154491328329,7,0.013437509536743164,0.026562541723251343,0.006875038146972656,-0.031249970197677612,0.023750007152557373,1,-0.0638297289515446,-1.2285648891153478,0.581250011920929,-10.000023841880648,0.5956249833106995,-4.166637526821902,0.5931249856948853,-0.0638297289515446
2354,2003-07-23,0.5849999785423279,0.5931249856948853,0.5762500166893005,0.5849999785423279,2886400.0,-0.0042553152634362545,1.0769174338847523,0.0,53.33331214058421,47.484362841611954,0.017260760166866618,0.01411453081907943,0.005225408706821089,-0.05445412066738009,8.14968616385667,0.016874969005584717,-0.004462410627273261,-0.013531273603439309,-0.038975610723370746,0.011913063516492128,-0.026253442163405083,-0.0008091050434735347,0.038094270324707025,24.561309579579984,-24.507972310578253,0.01272216855996572,7,0.015625029802322388,0.029062539339065552,0.01875002682209015,-0.017499983310699463,0.03937500715255737,2,-0.035256403398544855,-1.2499970197767614,0.5874999761581421,-1.2285648891153478,0.581250011920929,-10.000023841880648,0.5956249833106995,-0.035256403398544855
2355,2003-07-24,0.5818750262260437,0.6031249761581421,0.574999988079071,0.581250011920929,9208000.0,-0.005341799027191008,-3.2856922280451584,100.0,53.691296216408574,48.60157383626648,0.01829216551831747,0.015836331301535722,0.009449367686722998,-0.05026353617362134,7.560179029229275,0.028124988079071045,-0.0031175806869854217,-0.01524997651576998,-0.0411305300492395,0.010630577017699538,-0.028190253282504796,-0.0023096997490351656,0.03934545335388184,21.568737447968676,-30.400304517193707,0.012940276766734772,7,0.01812496781349182,0.03218749165534973,0.0274999737739563,-0.014375030994415283,0.046249985694885254,3,0.012889353399623493,1.0769174338847523,0.5849999785423279,-1.2499970197767614,0.5874999761581421,-1.2285648891153478,0.581250011920929,0.012889353399623493
2356,2003-07-25,0.5843750238418579,0.59375,0.5743749737739563,0.578125,7134400.0,0.004296451133207757,-1.8181699958385351,9.999809269502194,35.514039515996785,47.21424602387797,0.01304929523844467,0.012448633537855969,0.007697112432471509,-0.05154281301773289,7.787747496834253,0.0193750262260437,-0.002976145730413049,-0.011781230568885803,-0.03806497189615876,0.014502510758387155,-0.024923101232522282,0.0013606400947506758,0.03407222624801631,34.78277996040179,-14.991818137151391,0.013141870663636505,7,0.01531246304512024,0.017499983310699463,0.028749987483024597,-0.012500017881393433,0.0625,4,-0.008556141223758917,-3.2856922280451584,0.5818750262260437,1.0769174338847523,0.5849999785423279,-1.2499970197767614,0.5874999761581421,-0.008556141223758917
2357,2003-07-28,0.5774999856948853,0.590624988079071,0.5687500238418579,0.5874999761581421,5976000.0,-0.011764770680605219,1.6923009206617026,-1.5999923706345724,26.605497362959653,44.6506998856859,0.016681620284193066,0.01761807260867243,0.015074082611129414,-0.043534515862720946,7.8644600598531555,0.021874964237213135,-0.0031829616818106476,-0.017000016570091203,-0.043617438796542785,0.009617405656360378,-0.03030872768331694,-0.003691305456865468,0.037421482289715535,25.45446979102366,-19.124136124139692,0.013308711113225782,7,0.01593753695487976,0.02437502145767212,0.03562502562999725,-0.005312472581863403,0.07249999046325684,0,0.033549829793900976,-1.8181699958385351,0.5843750238418579,-3.2856922280451584,0.5818750262260437,1.0769174338847523,0.5849999785423279,0.033549829793900976
2358,2003-07-29,0.5687500238418579,0.5843750238418579,0.5606250166893005,0.5768749713897705,4931200.0,-0.015151449471464185,1.0540500136607092,0.8124955296473786,24.36975328677157,41.8028946953272,0.02075569225171625,0.0253025492091572,0.024758516604832748,-0.03353099872288701,7.751654964527667,0.023750007152557373,-0.004268968551140895,-0.024249979853630088,-0.05314293318436025,0.004642973477100076,-0.038696456518995115,-0.009803503188265061,0.04155429972846858,19.117682120412717,-20.17212255236921,0.014446476665365082,7,0.017499983310699463,0.02499997615814209,0.047187477350234985,0.0034374892711639404,0.07374995946884155,1,0.04725267400835165,1.6923009206617026,0.5774999856948853,-1.8181699958385351,0.5843750238418579,-3.2856922280451584,0.5818750262260437,0.04725267400835165
2359,2003-07-30,0.5762500166893005,0.581250011920929,0.5600000023841858,0.565625011920929,4550400.0,0.0131868000581008,1.0606074617807704,-1.3077013366198629,30.76921948313756,40.21844730869964,0.008900815236327131,0.01834955419555273,0.01872253605272922,-0.03970113893327021,7.486907147136868,0.021250009536743164,-0.00587358699798457,-0.016499987244605996,-0.045903040552599084,0.012903066063387092,-0.031201513898602595,-0.0017984605906093964,0.028092790055302852,37.68121550703024,3.4823682595871404,0.014701526653996546,7,0.007187485694885254,0.01718747615814209,0.03718748688697815,-0.0040625035762786865,0.06562501192092896,2,0.060737467432074865,1.0540500136607092,0.5687500238418579,1.6923009206617026,0.5774999856948853,-1.8181699958385351,0.5843750238418579,0.060737467432074865
2360,2003-07-31,0.5862500071525574,0.590624988079071,0.5693749785423279,0.578125,3617600.0,0.01735356212344996,1.518524274588065,0.764706212343906,36.17018974075595,39.49481119393741,-0.0024327807461821394,0.009423396181377885,0.010453836459363597,-0.04805013967735117,6.971222448001998,0.021250009536743164,-0.007897162686287817,-0.006874996423721358,-0.03571210916013845,0.021962116312695734,-0.021293552791929904,0.007543559944487188,0.011884806981587559,77.77779740070748,46.3812484819075,0.014418556368208544,7,-0.004687517881393433,0.007187485694885254,0.027187496423721313,-0.014062494039535522,0.07875001430511475,3,0.06503194554743397,1.0606074617807704,0.5762500166893005,1.0540500136607092,0.5687500238418579,1.6923009206617026,0.5774999856948853,0.06503194554743397
2361,2003-08-01,0.5575000047683716,0.5874999761581421,0.5543749928474426,0.581250011920929,3740800.0,-0.049040515195600376,-1.208329939183457,-2.9230752301654257,27.567551127295516,37.928241223832664,0.02273085995847779,0.038783575941590875,0.04059644931745854,-0.017639894926649635,6.532519977734507,0.03312498331069946,-0.010762560593335246,-0.03474999964237213,-0.06678719010206846,-0.0027128091826758016,-0.050768594872220296,-0.018731404412523966,0.03529593572077905,8.620723674474739,-20.6141869208366,0.01601859522984814,8,0.021249979734420776,0.03218749165534973,0.055937498807907104,0.014687508344650269,0.09187501668930054,4,0.12668162609595024,1.518524274588065,0.5862500071525574,1.0606074617807704,0.5762500166893005,1.0540500136607092,0.5687500238418579,0.12668162609595024
2362,2003-08-04,0.5506250262260437,0.5718749761581421,0.5425000190734863,0.5562499761581421,5059200.0,-0.012331799970448976,-1.685714752820837,0.23683992581419921,24.08374767448015,34.678289616487774,0.02771988010052806,0.04371583241277488,0.04806736139874257,-0.009127796574226466,7.45965348764818,0.02937495708465576,-0.01214900305914679,-0.0389687299728394,-0.07548718531581422,-0.0024502746298645794,-0.057227957644326866,-0.020709502301351934,0.039999961853027344,16.883142618989524,-8.110704681750757,0.018259227671487435,8,0.022187471389770508,0.03312498331069946,0.061874985694885254,0.02156248688697815,0.09624999761581421,0,0.1748013494328562,-1.208329939183457,0.5575000047683716,1.518524274588065,0.5862500071525574,1.0606074617807704,0.5762500166893005,0.1748013494328562
2363,2003-08-05,0.5400000214576721,0.5481250286102295,0.5381249785423279,0.5406249761581421,4923200.0,-0.019296261997379327,-3.5714091088677264,0.1111040467940363,22.54899623345034,31.257810071250674,0.03452959547184864,0.051518322073362266,0.05917712308098455,0.0027498624208726064,8.11423694955309,0.01250004768371582,-0.013951479331081429,-0.04612498581409452,-0.08757802848040219,-0.00467194314778685,-0.06685150714724841,-0.02539846448094063,0.04749995470046997,3.5715096661686365,-17.26241615446154,0.020726521333153853,8,0.030624955892562866,0.04156246781349182,0.07249999046325684,0.03218749165534973,0.10874998569488525,1,0.20370361172123075,-1.685714752820837,0.5506250262260437,-1.208329939183457,0.5575000047683716,1.518524274588065,0.5862500071525574,0.20370361172123075
2364,2003-08-06,0.5393750071525574,0.5512499809265137,0.5350000262260437,0.5381249785423279,2768000.0,-0.001157433852368328,-3.333359824522364,-2.0001907486886026,25.842676763482586,28.163519020925566,0.031292881633555814,0.04935771727217286,0.060289626216586956,0.004696490468744541,8.804194915119387,0.01624995470046997,-0.01475646515714113,-0.04337500035762787,-0.08853989774502513,0.001789897029769394,-0.0659574490513265,-0.020792551663929237,0.038249969482421875,7.865139643732748,-14.7263340823103,0.02258244869369863,8,0.025000005960464478,0.04062500596046448,0.07171875238418579,0.03281250596046448,0.11562496423721313,2,0.19119346426997885,-3.5714091088677264,0.5400000214576721,-1.685714752820837,0.5506250262260437,-1.208329939183457,0.5575000047683716,0.19119346426997885
2365,2003-08-07,0.5406249761581421,0.5462499856948853,0.534375011920929,0.534375011920929,4761600.0,0.0023174396088232463,-2.8000133515168275,4.999856952126645,24.99995936040871,26.99528789252689,0.026346907594589686,0.04515592155722814,0.05975320952967644,0.004659088276732337,9.542176674267685,0.011874973773956299,-0.017696506499755515,-0.03878127932548525,-0.08608258575188366,0.008520027100913152,-0.06243193253868451,-0.015130626112285994,0.02847501039505007,11.764646483912626,-11.953162713089943,0.02365065321319922,8,0.02187502384185791,0.03906252980232239,0.06343753635883331,0.032812535762786865,0.109375,3,0.18728334227471954,-3.333359824522364,0.5393750071525574,-3.5714091088677264,0.5400000214576721,-1.685714752820837,0.5506250262260437,0.18728334227471954
2366,2003-08-08,0.534375011920929,0.5512499809265137,0.534375011920929,0.543749988079071,4358400.0,-0.011560628000628848,-2.600002543137978,-1.500004768398867,26.99382626482,27.03843554828915,0.027668094823983136,0.04785403120998322,0.06641702675894856,0.011907976359977424,9.66786646276618,0.016874969005584717,-0.02090987484405571,-0.04121874272823334,-0.09018750269410303,0.007750017237636353,-0.06570312271116818,-0.016734362745298492,0.027779979705810587,0.0,-24.511815859286184,0.024484379982934835,8,0.028124988079071045,0.04531249403953552,0.07140624523162842,0.04062500596046448,0.12687498331069946,4,0.24444445683787253,-2.8000133515168275,0.5406249761581421,-3.333359824522364,0.5393750071525574,-3.5714091088677264,0.5400000214576721,0.24444445683787253
2367,2003-08-11,0.5268750190734863,0.5400000214576721,0.518750011920929,0.5375000238418579,9438400.0,-0.014035074021298777,1.720001220703125,1.1333367241839707,20.606040639297902,26.62024525412541,0.030431991378902068,0.051496691203088196,0.07433285142588986,0.020433298983709713,10.068335021987641,0.021250009536743164,-0.024444541787566165,-0.04459373652935028,-0.09544386247407122,0.006256389415370656,-0.07001879950171075,-0.019168673556989813,0.02972397661209114,25.000045849770476,0.6191300950994609,0.025425062972360492,8,0.027812480926513672,0.04499998688697815,0.07531248033046722,0.048124998807907104,0.13562500476837158,0,0.2325029617073191,-2.600002543137978,0.534375011920929,-2.8000133515168275,0.5406249761581421,-3.333359824522364,0.5393750071525574,0.2325029617073191
2368,2003-08-12,0.5581250190734863,0.559374988079071,0.5237500071525574,0.5237500071525574,8056000.0,0.05931197887300366,-1.0727254441953333,-3.235293787656094,39.81043103865188,27.624824315849224,-0.002775540967799306,0.016826909381321586,0.04314503007248083,-0.009738957082187305,10.552352850776385,0.03562498092651367,-0.026082467947462495,-0.010624986886978105,-0.05792893583304426,0.03667896205908805,-0.03427696136001124,0.013026987586055028,-0.03937500715255737,96.9231514112921,69.56746672308564,0.023651974473033095,8,-0.003437519073486328,0.01374998688697815,0.044687479734420776,0.016874998807907104,0.13249999284744263,1,0.159014560780129,1.720001220703125,0.5268750190734863,-2.600002543137978,0.534375011920929,-2.8000133515168275,0.5406249761581421,0.159014560780129
2369,2003-08-13,0.5537499785423279,0.565625011920929,0.5537499785423279,0.5643749833106995,6339200.0,-0.007838818153003135,-1.2352993975024964,-0.30909094061732184,39.43659764688605,27.987758527641454,-0.0021543234439224124,0.017678134834835157,0.04751254372415736,-0.004410446075608365,10.923925144628658,0.011875033378601074,-0.026741426274206614,-0.012187525629997253,-0.05570191850827089,0.03132686724827638,-0.033944722069134015,0.009569670809139508,-0.034999966621398926,74.66659545898438,44.65477451684764,0.021757196439136792,8,-0.0006249845027923584,0.018125027418136597,0.04921877384185791,0.021250039339065552,0.1350000500679016,2,0.1715576203908924,-1.0727254441953333,0.5581250190734863,1.720001220703125,0.5268750190734863,-2.600002543137978,0.534375011920929,0.1715576203908924
2370,2003-08-14,0.5562499761581421,0.5618749856948853,0.5462499856948853,0.550000011920929,5520000.0,0.004514668555645196,-1.2727245141685488,-0.5882316642170338,39.43659764688605,29.306541474262623,-0.010457015330806008,0.012937204958219595,0.044207817810911765,-0.00583296144689982,11.74909461315494,0.015625,-0.02642322699321753,-0.007843777537345886,-0.04959703034980878,0.03390947527511701,-0.028720403943577333,0.01303284886888556,-0.035624964237213175,79.99992370605469,48.50171030765072,0.02087662640623143,8,-0.010937482118606567,0.015625029802322388,0.048437535762786865,0.018750041723251343,0.12937504053115845,3,0.1775280889244546,-1.2352993975024964,0.5537499785423279,-1.0727254441953333,0.5581250190734863,1.720001220703125,0.5268750190734863,0.1775280889244546
2371,2003-08-15,0.5493749976158142,0.5562499761581421,0.5450000166893005,0.5556250214576721,2150400.0,-0.012359512515958015,2.0000158947134183,-1.000009536797734,39.43661530402312,31.012415655322958,-0.005426419122025128,0.017043417533685767,0.04969802009493285,0.002050542653935894,12.641443535855048,0.011249959468841553,-0.027401833833419098,-0.01240625679492946,-0.051866582913700054,0.027054069323841134,-0.0321364198543147,0.007323906264455782,-0.02694998569488527,65.33330281575522,31.70448426932343,0.019730163059385294,8,-0.007187485694885254,0.02250000834465027,0.055312514305114746,0.025625020265579224,0.1418750286102295,4,0.18316264660572767,-1.2727245141685488,0.5562499761581421,-1.2352993975024964,0.5537499785423279,-1.0727254441953333,0.5581250190734863,0.18316264660572767
2372,2003-08-18,0.5462499856948853,0.550000011920929,0.543749988079071,0.550000011920929,8065600.0,-0.005688303862554589,2.3333227370261462,0.6000019073413568,41.17645133874435,33.08213288924451,-0.0033383323151757738,0.018352830462573966,0.05163532509887048,0.006016475757214534,12.924324183976768,0.00625002384185791,-0.02991941636222406,-0.013781267404556319,-0.052706959230991335,0.025144424421878697,-0.03324411331777388,0.005681578508661245,-0.022096973773956363,53.73128592291465,17.512319158884864,0.019462845913217532,8,-0.004062473773956299,0.025625020265579224,0.0584375262260437,0.03437502682209015,0.13999998569488525,0,0.21052633876127524,2.0000158947134183,0.5493749976158142,-1.2727245141685488,0.5562499761581421,-1.2352993975024964,0.5537499785423279,0.21052633876127524
2373,2003-08-19,0.550000011920929,0.5531250238418579,0.5425000190734863,0.546875,13347200.0,0.006865036749196918,1.2666590373012392,-0.8333306842565366,39.393935015268426,34.587828250554054,-0.006169471718448172,0.012278899673351718,0.04673682880633845,0.0031377141310138246,13.144045880137018,0.010625004768371582,-0.028687621076420977,-0.008156242966651961,-0.04507158776356912,0.0287591018302652,-0.026613915365110596,0.010301429431806675,-0.024188120000000035,32.4324115337923,-3.4528126059513227,0.018457672398458604,8,-0.0078125,0.021874994039535522,0.054531246423721313,0.034999996423721313,0.13624995946884155,1,0.2045454717864672,2.3333227370261462,0.5462499856948853,2.0000158947134183,0.5493749976158142,-1.2727245141685488,0.5562499761581421,0.2045454717864672
2374,2003-08-20,0.5643749833106995,0.5674999952316284,0.5406249761581421,0.5493749976158142,21982400.0,0.02613631105127534,1.529412424687812,4.799977111903718,41.46340215297872,36.41709967195072,-0.018579046636507557,-0.0039215293107499605,0.031135109871347932,-0.010293516568123495,13.030626593008193,0.026875019073486328,-0.025931158371378604,0.007249978184699968,-0.027602629658949995,0.04210258602834993,-0.010176325737125014,0.02467628210652495,-0.03697056658977049,88.37205691879136,55.398883087979996,0.017426303921824964,8,-0.021249979734420776,0.004062533378601074,0.04031252861022949,0.022187530994415283,0.10000002384185791,2,0.22369883914703292,1.2666590373012392,0.550000011920929,2.3333227370261462,0.5462499856948853,2.0000158947134183,0.5493749976158142,0.22369883914703292
2375,2003-08-21,0.5893750190734863,0.59375,0.5731250047683716,0.5793750286102295,15958400.0,0.044296853159814686,1.200005086275956,0.6666666666666666,62.81407757638261,40.397127595457675,-0.040159907343687795,-0.029861910737921438,0.00513323988404224,-0.03390545207751061,14.050215057212661,0.029375016689300537,-0.021047408444102578,0.031875014305114746,-0.004237478531532668,0.06798750714176216,0.013818767886791039,0.04993126072343845,-0.059564867641915376,91.76474548126873,53.40978032633269,0.018056246418323683,8,-0.03312501311302185,-0.024062514305114746,0.015312492847442627,0.0009374916553497314,0.09749996662139893,3,0.16861082726743892,1.529412424687812,0.5643749833106995,1.2666590373012392,0.550000011920929,2.3333227370261462,0.5462499856948853,0.16861082726743892
2376,2003-08-22,0.5793750286102295,0.5924999713897705,0.5737500190734863,0.5893750190734863,10547200.0,-0.016967109462795227,1.3077013366198629,-1.0,61.27451094972407,44.91584651883836,-0.02582070325488217,-0.02135035755982606,0.014135579998359127,-0.022491562578514257,15.086401703671942,0.01874995231628418,-0.0170454063046116,0.022125023603439375,-0.013266122122221558,0.05751616932910031,0.0044294507406089645,0.039820596466269786,-0.04444968929318427,72.94124246878121,30.553709588307164,0.017695572862830456,8,-0.020625025033950806,-0.01656252145767212,0.027656227350234985,0.01124998927116394,0.09937494993209839,4,0.18338724113453297,1.200005086275956,0.5893750190734863,1.529412424687812,0.5643749833106995,1.2666590373012392,0.550000011920929,0.18338724113453297
2377,2003-08-25,0.596875011920929,0.596875011920929,0.574999988079071,0.5806249976158142,7132800.0,0.030204931946544944,1.6923082566115248,-1.625002980235081,71.16279090398584,48.399442059431024,-0.0361483540437485,-0.03934144442634557,-0.0042598664411528375,-0.038661120290665485,15.902651251641476,0.02187502384185791,-0.012303337118852897,0.03865625560283659,1.936961917026192e-05,0.07729314158650291,0.019337812611003424,0.05797469859466975,-0.05724369974924737,100.0,50.52541527389154,0.019318442991833138,8,-0.028125017881393433,-0.03593751788139343,0.014531239867210388,-0.0062499940395355225,0.11624997854232788,0,0.15811520405484347,1.3077013366198629,0.5793750286102295,1.200005086275956,0.5893750190734863,1.529412424687812,0.5643749833106995,0.15811520405484347
2378,2003-08-26,0.5956249833106995,0.6018750071525574,0.5787500143051147,0.59375,6422400.0,-0.002094288729237448,2.217383372102184,0.11538348677695044,70.83332597473469,51.88796742919199,-0.03242990369870269,-0.03791889941715021,-0.00492557478379263,-0.03597463360948727,16.369011352401312,0.023124992847442627,-0.007215688721828095,0.03606247901916504,-0.005847317857832546,0.07797227589616262,0.015107580580666191,0.05701737745766389,-0.050269301164093116,89.7958846054661,33.60977572275797,0.020954898438498796,8,-0.02437499165534973,-0.03468748927116394,0.01187501847743988,-0.00499996542930603,0.12000000476837147,1,0.1521510860329338,1.6923082566115248,0.596875011920929,1.3077013366198629,0.5793750286102295,1.200005086275956,0.5893750190734863,0.1521510860329338
2379,2003-08-27,0.6112499833106995,0.6168749928474426,0.5912500023841858,0.5981249809265137,9668800.0,0.026232949318462984,1.1025614691462178,7.000063578853673,73.64016636227568,55.68836395312417,-0.043628812112380455,-0.053531957242047734,-0.02222350232974335,-0.05034713825226955,17.04621423934656,0.025624990463256836,0.0002125803666106485,0.049937480688095115,0.0025312405104798152,0.09734372086571041,0.02623436059928752,0.07364060077690271,-0.059111982163378984,87.14283184128675,24.2910321891338,0.02370312008880764,8,-0.032499998807907104,-0.04343748092651367,-0.0037499815225601196,-0.02062496542930603,0.1131250262260437,2,0.1226993703506547,2.217383372102184,0.5956249833106995,1.6923082566115248,0.596875011920929,1.3077013366198629,0.5793750286102295,0.1226993703506547
2380,2003-08-28,0.6243749856948853,0.628125011920929,0.6031249761581421,0.6031249761581421,9646400.0,0.021472397124818077,-1.3529434864073422,1.6190480515528993,78.79998062134528,60.062071210604394,-0.05148861007095051,-0.06709424076120452,-0.036097463468575564,-0.06231023917809897,18.5843748331719,0.025000035762786865,0.004030985504105078,0.06115623414516447,0.006949530196663667,0.11536293809366527,0.03405288217091407,0.08825958611941487,-0.06317380570954767,93.10339913686983,21.380027092076276,0.027103351974250393,8,-0.03999999165534973,-0.0509374737739563,-0.017031222581863403,-0.03374996781349182,0.08562499284744263,3,0.06406409989848472,1.1025614691462178,0.6112499833106995,2.217383372102184,0.5956249833106995,1.6923082566115248,0.596875011920929,0.06406409989848472
2381,2003-08-29,0.628125011920929,0.6362500190734863,0.6225000023841858,0.6243749856948853,3596800.0,0.0060060481472847815,-2.666674613960216,0.1764717432036711,83.19669872547759,64.73098758690809,-0.047933968805059735,-0.06880984665085865,-0.04056831472395661,-0.06487474061778253,19.44456488818168,0.013750016689300537,0.008743447690563122,0.06137501001358037,8.181900008952248e-06,0.12274183812715178,0.030691595956794604,0.09205842407036613,-0.056216018825896774,86.73468891256854,8.725172030946652,0.03068341405678571,8,-0.039687514305114746,-0.050624996423721313,-0.021093755960464478,-0.03749999403953552,0.08437496423721313,4,0.0935322947804409,-1.3529434864073422,0.6243749856948853,1.1025614691462178,0.6112499833106995,2.217383372102184,0.5956249833106995,0.0935322947804409
2382,2003-09-02,0.6468750238418579,0.6468750238418579,0.621874988079071,0.6312500238418579,4968000.0,0.02985076468072445,2.2000045776367188,4.166637526821902,81.69640652380863,69.43126219896813,-0.056892061364242186,-0.08430151186780999,-0.05979583842442415,-0.0824179567261556,19.885384286058716,0.025000035762786865,0.014207718932924385,0.07531252205371852,0.00484824627826852,0.14577679782916853,0.040080384165993466,0.11054465994144358,-0.06338464607070393,100.0,23.375696969556657,0.035232137887725015,9,-0.05312502384185791,-0.06406250596046448,-0.04609377682209015,-0.05625000596046448,0.04187500476837158,1,0.049275290474443345,-2.666674613960216,0.628125011920929,-1.3529434864073422,0.6243749856948853,1.1025614691462178,0.6112499833106995,0.049275290474443345
2383,2003-09-03,0.6499999761581421,0.6524999737739563,0.637499988079071,0.640625,4310400.0,0.004830843982388977,1.0869586850878212,0.5999984741210938,84.68467965353274,74.23362636569635,-0.049551105620319946,-0.08301945646422615,-0.06302930941591223,-0.0842458129287097,20.20824470073741,0.014999985694885254,0.020858484689899925,0.07293747663497929,-0.004025966473636178,0.14990091974359476,0.03445575508067156,0.11141919818928703,-0.05383266917284735,95.9183693329337,18.259641106830614,0.03848172155430774,9,-0.03718748688697815,-0.06437498331069946,-0.052343711256980896,-0.05937495827674866,0.04562503099441528,2,0.09711541018542547,2.2000045776367188,0.6468750238418579,-2.666674613960216,0.628125011920929,-1.3529434864073422,0.6243749856948853,0.09711541018542547
2384,2003-09-04,0.6424999833106995,0.6524999737739563,0.6381250023841858,0.6493750214576721,4844800.0,-0.011538450957754964,1.1904813805631245,-0.7333392673219485,80.0,76.14317330165383,-0.03330615641526036,-0.07103971289942912,-0.05572722323583046,-0.07526959977079861,20.548552893409045,0.014374971389770508,0.02790727608640875,0.06028123497962956,-0.01980555235269421,0.14036802231195333,0.02023784131346773,0.10032462864579139,-0.03506614296767241,79.74685377999094,2.285779259529235,0.04004339366616188,9,-0.02937498688697815,-0.056874990463256836,-0.052499979734420776,-0.046249985694885254,0.09624999761581421,3,0.11381323994993742,1.0869586850878212,0.6499999761581421,2.2000045776367188,0.6468750238418579,-2.666674613960216,0.628125011920929,0.11381323994993742
2385,2003-09-05,0.6418750286102295,0.653124988079071,0.6312500238418579,0.640625,7369600.0,-0.0009726921660755394,-1.1874985098824595,-0.1818213344430573,83.63637782325553,78.62782517649066,-0.02732435904692576,-0.06581478958513565,-0.05521077374996375,-0.07356622999453766,20.683026857637575,0.021874964237213135,0.03563352049389501,0.054593777656555154,-0.02720474940115991,0.13639230471427022,0.013694514127697621,0.09549304118541269,-0.025427961581016567,64.00012969970703,-14.375597305329165,0.04089926352885754,9,-0.027812540531158447,-0.05593752861022949,-0.05343753099441528,-0.04562503099441528,0.1875,4,0.12852966270574573,1.1904813805631245,0.6424999833106995,1.0869586850878212,0.6499999761581421,2.2000045776367188,0.6468750238418579,0.12852966270574573
2386,2003-09-08,0.6650000214576721,0.6681249737739563,0.637499988079071,0.643750011920929,8214400.0,0.03602725112630134,1.2272786384956174,16.999618539004388,87.69843147035037,80.46511857275338,-0.04137742068929795,-0.08290236808900331,-0.0779763067417042,-0.09517798424554569,21.40991635661687,0.030624985694885254,0.04332732140028306,0.07118752002716067,-0.013628364645830615,0.15600340470015195,0.02877957769066497,0.11359546236365636,-0.04121737021848759,93.24334425333721,11.264870025812456,0.042407942336495655,9,-0.0415625274181366,-0.07156252861022949,-0.07750003039836884,-0.06875002384185791,0.12312495708465576,0,0.06766910621448763,-1.1874985098824595,0.6418750286102295,1.1904813805631245,0.6424999833106995,1.0869586850878212,0.6499999761581421,0.06766910621448763
2387,2003-09-09,0.6493750214576721,0.6625000238418579,0.6387500166893005,0.6625000238418579,4086400.0,-0.023496239843346478,2.6190480515528995,-0.6176468938280469,79.33580608381075,81.40983858487294,-0.019581314127801064,-0.06074378714782891,-0.06238763640494249,-0.07778591872263318,21.40825846053151,0.026250004768371582,0.046012473446170876,0.04943751990795131,-0.03267471707913416,0.13154975689503678,0.008381401414408574,0.09049363840149405,-0.01812499761581421,49.15260264539916,-37.478219028307855,0.04105611849354276,9,-0.019687533378601074,-0.05593752861022949,-0.06515628099441528,-0.05312502384185791,0.11562496423721313,1,0.09720878169716385,1.2272786384956174,0.6650000214576721,-1.1874985098824595,0.6418750286102295,1.1904813805631245,0.6424999833106995,0.09720878169716385
2388,2003-09-10,0.6468750238418579,0.6606249809265137,0.643750011920929,0.643750011920929,6528000.0,-0.003849851831692508,-9.79993896507658,-0.2380961031057988,76.19049421153636,81.69320834590191,-0.010110172656203065,-0.05402377767910971,-0.059570941292933166,-0.07369508360170474,22.812324971072552,0.016874969005584717,0.050030027353279105,0.04250002205371861,-0.03969040073339447,0.1246904448408317,0.0014048106601620702,0.08359523344727515,-0.009375035762786865,42.37293888879011,-42.21847924020707,0.04109521139355653,9,-0.011250048875808716,-0.05343753099441528,-0.06859377026557922,-0.0506250262260437,0.10749995708465576,2,0.06473430450239293,2.6190480515528995,0.6493750214576721,1.2272786384956174,0.6650000214576721,-1.1874985098824595,0.6418750286102295,0.06473430450239293
2389,2003-09-11,0.6487500071525574,0.6518750190734863,0.6393749713897705,0.643750011920929,3302400.0,0.002898524817921855,1.2222269317170347,1.5999923706345724,72.09303253983146,80.94799189240037,-0.006823989452272694,-0.05103317536495722,-0.06053674694002731,-0.07396215567061837,24.557712531765304,0.01250004768371582,0.05146847056862891,0.039625003933906555,-0.0412159828576395,0.12046599072545261,-0.0007954894618664721,0.08004549732967958,0.019374966621398926,47.45764629626337,-34.729919191464624,0.040420493395773034,9,-0.003750026226043701,-0.055312514305114746,-0.07265627384185791,-0.052500009536743164,0.10687500238418579,3,0.0722543344635016,-9.79993896507658,0.6468750238418579,2.6190480515528995,0.6493750214576721,1.2272786384956174,0.6650000214576721,0.0722543344635016
2390,2003-09-12,0.6549999713897705,0.6568750143051147,0.6443750262260437,0.6468750238418579,6584000.0,0.00963385613611778,1.105255232645686,1.6249910592947572,78.94737082265202,80.47584434764198,-0.009245183581634064,-0.052181064166842095,-0.06570556838335917,-0.07853158267953708,26.069829122043654,0.012499988079071045,0.05355920657728219,0.04093746840953827,-0.038353701313114996,0.12022863813219153,0.0012918835482116364,0.0805830532708649,0.012550002336502053,57.14282933892822,-25.131446735791883,0.03964558486132662,9,-0.009999990463256836,-0.06156247854232788,-0.08281245827674866,-0.0562499463558197,0.12937504053115856,4,0.1278626155647664,1.2222269317170347,0.6487500071525574,-9.79993896507658,0.6468750238418579,2.6190480515528995,0.6493750214576721,0.1278626155647664
2391,2003-09-15,0.6499999761581421,0.6631249785423279,0.6449999809265137,0.6506249904632568,11881600.0,-0.007633580839735754,-2.4117627259365637,-0.07692533415496575,72.48677595749737,79.45255206249628,-0.0009117912851669407,-0.041377413372839955,-0.05953934686732909,-0.07193292024907638,27.677088583545263,0.01812499761581421,0.053792236170424834,0.03090622425079348,-0.043735988857009356,0.10554843735859631,-0.006414882303107938,0.0682273308046949,0.016986497521400468,46.15375210297742,-32.47885986546913,0.03732110655390142,9,-0.00031247735023498535,-0.05656248331069946,-0.07890622317790985,-0.05156245827674866,0.11062502861022949,0,0.2759616292792697,1.105255232645686,0.6549999713897705,1.2222269317170347,0.6487500071525574,-9.79993896507658,0.6468750238418579,0.2759616292792697
2392,2003-09-16,0.6612499952316284,0.6756250262260437,0.6381250023841858,0.6468750238418579,6180800.0,0.017307722286360905,-1.3529416164585413,-22.99942780850658,75.60978219455995,78.44423012261042,-0.011072695427934987,-0.04592476242902066,-0.07039520870071092,-0.08145272629639011,29.44739289849214,0.03750002384185791,0.052294483682224224,0.03640624284744265,-0.032072135390967316,0.10488462108585261,0.0021670537282376667,0.07064543196664763,-0.02187502384185791,61.666608386606605,-14.911408086789685,0.03423918911920497,9,-0.007812470197677612,-0.06406247615814209,-0.09015624225139618,-0.06281247735023499,0.07375001907348633,1,0.19187143172115495,-2.4117627259365637,0.6499999761581421,1.105255232645686,0.6549999713897705,1.2222269317170347,0.6487500071525574,0.19187143172115495
2393,2003-09-17,0.6625000238418579,0.6681249737739563,0.6493750214576721,0.659375011920929,4865600.0,0.0018904024487615967,1.6087050267237768,0.217392566301229,72.52750592509878,77.61395300317695,-0.011580988502515654,-0.04038499072152857,-0.07140976657435816,-0.08084791297634664,31.538129157018947,0.01874995231628418,0.04995210931476424,0.032031270861625716,-0.02859305293271519,0.09265559465596662,0.0017191089644552626,0.06234343275879617,-0.02437502145767212,65.00001589456184,-9.818551626904139,0.03031216189717044,9,-0.009062498807907104,-0.06281250715255737,-0.09921877086162567,-0.07187500596046448,0.08062499761581421,2,0.1547169179838317,-1.3529416164585413,0.6612499952316284,-2.4117627259365637,0.6499999761581421,1.105255232645686,0.6549999713897705,0.1547169179838317
2394,2003-09-18,0.690625011920929,0.6931250095367432,0.6587499976158142,0.6606249809265137,14032000.0,0.04245281066704476,-1.037037887363991,9.599973297221004,75.7281841055709,76.7352648123231,-0.03594113435502788,-0.06173170137492867,-0.09888701947573053,-0.10703547755424203,34.872627764547275,0.034375011920928955,0.04771372523337902,0.05384375751018522,-0.004032974716945081,0.11172048973731552,0.02490539139662007,0.08278212362375037,-0.052500009536743164,95.45455038054853,22.00089606714961,0.028938366113565133,9,-0.02531251311302185,-0.07375001907348633,-0.12734375894069672,-0.09999999403953552,0.059374988079071045,3,0.09230764583557183,1.6087050267237768,0.6625000238418579,-1.3529416164585413,0.6612499952316284,-2.4117627259365637,0.6499999761581421,0.09230764583557183
2395,2003-09-19,0.6887500286102295,0.6974999904632568,0.6768749952316284,0.6812499761581421,7060800.0,-0.002714907914331599,-1.538458716942376,0.2500014901145799,73.8916577837055,75.20117884714034,-0.029857515008530733,-0.05484183646572116,-0.0963928827228776,-0.10335401746675021,37.053456456569016,0.020624995231628418,0.04474462056898243,0.047000023722648665,-0.01080324398694199,0.10480329143223932,0.018098389867853393,0.07590165757744394,-0.04842502593994136,85.26321918351408,12.932288004690605,0.02890163385479532,9,-0.02093753218650818,-0.06968754529953003,-0.1262500286102295,-0.09812501072883606,0.09062498807907104,4,0.09709615702151764,-1.037037887363991,0.690625011920929,1.6087050267237768,0.6625000238418579,-1.3529416164585413,0.6612499952316284,0.09709615702151764
2396,2003-09-22,0.6856250166893005,0.6931250095367432,0.6743749976158142,0.684374988079071,5668800.0,-0.004537222201260183,1.3076917433884752,0.16666931574346341,67.415748396834,73.8767279930318,-0.026260777102824928,-0.045691326877216665,-0.09277300855636295,-0.09868182629530375,39.272640503625055,0.018750011920928955,0.04292270367323947,0.03856251239776609,-0.014433436497492735,0.09155846129302492,0.012064537950136733,0.06506048684539545,-0.0418695147514343,80.00004015471612,10.707677744765249,0.026497974447629406,9,-0.017812520265579224,-0.06656253337860107,-0.12703126668930054,-0.0949999988079071,0.1081249713897704,0,0.1440291600042043,-1.538458716942376,0.6887500286102295,-1.037037887363991,0.690625011920929,1.6087050267237768,0.6625000238418579,0.1440291600042043
2397,2003-09-23,0.6912500262260437,0.6937500238418579,0.6831250190734863,0.690625011920929,10672000.0,0.008204206964187,2.7777730682829653,0.5,68.13190268113668,72.98132893409851,-0.028296868268127273,-0.046254996412122606,-0.09778729143404441,-0.10261144604767014,41.41272131357701,0.010625004768371582,0.0410051112574783,0.03946877121925352,-0.01147832390939496,0.090415866347902,0.013995223654929223,0.06494231878357781,-0.04426985497665403,87.01305296116067,20.21754885683282,0.02547354756432425,9,-0.023437529802322388,-0.07218754291534424,-0.13421876728534698,-0.10062500834465027,0.09312498569488536,1,0.10036162880323962,1.3076917433884752,0.6856250166893005,-1.538458716942376,0.6887500286102295,-1.037037887363991,0.690625011920929,0.10036162880323962
2398,2003-09-24,0.6862499713897705,0.6949999928474426,0.6850000023841858,0.6949999928474426,5612800.0,-0.007233352110771807,1.2857065006369166,-13.99971390425329,69.66291894034981,72.71131631193389,-0.01913651339912681,-0.035961179593737125,-0.09232276303978693,-0.0961973097098261,43.44963895829627,0.009999990463256836,0.03558315842800208,0.029937466979026772,-0.01583784702959945,0.075712780987653,0.007049809974713606,0.05282512398333994,-0.03623861098754877,70.96768735473769,5.5704185208494295,0.022887657004313115,9,-0.018437474966049194,-0.06718748807907104,-0.1292187124490738,-0.09562495350837708,0.08750003576278687,2,0.07103831686377671,2.7777730682829653,0.6912500262260437,1.3076917433884752,0.6856250166893005,-1.538458716942376,0.6887500286102295,0.07103831686377671
2399,2003-09-25,0.6862499713897705,0.6912500262260437,0.6800000071525574,0.6850000023841858,8019200.0,0.0,-1.0000105964194699,-0.14285325031845833,70.05646612571256,71.72343801227396,-0.014815778192344364,-0.031678444977081166,-0.09176811831732579,-0.09476887217356089,44.78839452734407,0.011250019073486328,0.032457293594490455,0.026187467575073287,-0.01620772388619851,0.06858265903634508,0.0049898718444374435,0.04738506330570913,-0.033389293183886615,51.351253824364065,-13.635216841931282,0.0211975957306359,9,-0.018437474966049194,-0.06718748807907104,-0.1292187124490738,-0.09562495350837708,0.09312504529953003,3,0.08287803634107282,1.2857065006369166,0.6862499713897705,2.7777730682829653,0.6912500262260437,1.3076917433884752,0.6856250166893005,0.08287803634107282
2400,2003-09-26,0.6643750071525574,0.6875,0.6606249809265137,0.6875,9190400.0,-0.03187608764910066,1.3243266928368727,-18.50045300653283,49.71427917480469,69.19316059197476,0.009531192956670043,-0.007012672606622639,-0.06903724693973712,-0.07152827389159233,45.19137416733703,0.026875019073486328,0.03007163330268403,0.0023125022649764793,-0.036627186269680534,0.04125219079963349,-0.017157342002351972,0.02178234653230493,-0.008835970211231059,10.909163419840233,-48.41677582670586,0.019469844267328486,9,0.0034374892711639404,-0.029062509536743164,-0.10859374701976776,-0.07374998927116394,0.11437499523162842,4,0.12888051465756134,-1.0000105964194699,0.6862499713897705,1.2857065006369166,0.6862499713897705,2.7777730682829653,0.6912500262260437,0.12888051465756134
2401,2003-09-29,0.6868749856948853,0.6875,0.6681249737739563,0.668749988079071,4353600.0,0.033866383142196144,1.0,-0.7837839231080513,66.12901985334948,68.13974255406248,-0.008032710925694242,-0.026230424424381615,-0.09048281440000194,-0.09258777389615047,45.335581650115586,0.023124992847442627,0.029624351326682175,0.021874982118606612,-0.015099403564673541,0.058849367801886765,0.0033877892769664797,0.040362174960246744,-0.028818291542243135,76.36362375307127,15.100175477844516,0.018487192841640084,9,-0.013437479734420776,-0.05124998092651367,-0.12609373033046722,-0.09624996781349182,0.11562502384185791,0,0.13466792781926173,1.3243266928368727,0.6643750071525574,-1.0000105964194699,0.6862499713897705,1.2857065006369166,0.6862499713897705,0.13466792781926173
2402,2003-09-30,0.6787499785423279,0.6881250143051147,0.6643750071525574,0.684374988079071,7033600.0,-0.011828946055354783,2.6190316164249188,-0.310345394574579,63.07690577158862,67.08967587033914,0.003168974999018803,-0.016437758243827538,-0.0809126505925315,-0.08298505473231343,45.03968717234408,0.023750007152557373,0.02762544136040268,0.012156227231025718,-0.024272494717897386,0.04858494917994882,-0.0060581337434357785,0.030370588205487214,-0.01832668661104886,52.727247506142525,-10.474392806604165,0.018214360974461545,9,-0.0006249845027923584,-0.04249998927116394,-0.11796872317790985,-0.08812496066093445,0.11812502145767212,1,0.169429117012593,1.0,0.6868749856948853,1.3243266928368727,0.6643750071525574,-1.0000105964194699,0.6862499713897705,0.169429117012593
2403,2003-10-01,0.7131249904632568,0.7131249904632568,0.6662499904632568,0.6812499761581421,6457600.0,0.050644586383268964,1.941175150624376,-5.666659602424448,70.85019476961818,66.54767705523328,-0.026004324114995092,-0.048318434498994756,-0.11361475507103758,-0.11586705276908815,44.90755885998803,0.046875,0.02840673488419121,0.04337498843669896,0.0023510918318033758,0.08439888504159454,0.02286304013425111,0.0638869367391468,-0.05047709662005917,100.0,33.3690152457539,0.020511948302447795,10,-0.026250004768371582,-0.06718748807907104,-0.1482812464237213,-0.1224999725818634,0.08312499523162842,2,0.09991238900685162,2.6190316164249188,0.6787499785423279,1.0,0.6868749856948853,1.3243266928368727,0.6643750071525574,0.09991238900685162
2404,2003-10-02,0.7156249880790709,0.7156249880790709,0.699999988079071,0.7118750214576721,4075200.0,0.0035056934608195256,7.333407508663053,0.11764595885364311,70.12448017842011,66.12910176575713,-0.02747436278212312,-0.047494253561344846,-0.1142977086003304,-0.11712376660090185,44.79863123556401,0.015624999999999889,0.027889570971365463,0.04221873581409441,-0.0015236871671151508,0.08596115879530397,0.02034752432348963,0.06408994730469919,-0.05124998092651356,100.0,30.839966320406603,0.02187121149060479,10,-0.027500003576278576,-0.062187492847442516,-0.1495312452316283,-0.1249999701976775,0.07499998807907116,3,0.08122273542950142,1.941175150624376,0.7131249904632568,2.6190316164249188,0.6787499785423279,1.0,0.6868749856948853,0.08122273542950142
2405,2003-10-03,0.7243750095367432,0.7400000095367432,0.7118750214576721,0.7168750166893005,8425600.0,0.012227104424007873,-2.214287417277189,2.0000158947134774,74.08906773169255,66.87058169185251,-0.0342402791124673,-0.052435052432862284,-0.120990804478595,-0.12441730962554165,45.498582221894054,0.028124988079071045,0.028627734787631365,0.04684375822544096,0.00016020593358101465,0.0935273105173009,0.02350198207951093,0.07018553437137098,-0.05812501907348633,79.33884362657898,6.968408791849001,0.023341776145929975,10,-0.024062514305114746,-0.05281251668930054,-0.1510937660932541,-0.13374999165534973,0.05750000476837158,4,0.07592753260183738,7.333407508663053,0.7156249880790709,1.941175150624376,0.7131249904632568,2.6190316164249188,0.6787499785423279,0.07592753260183738
2406,2003-10-06,0.7099999785423279,0.7250000238418579,0.7037500143051147,0.7250000238418579,5726400.0,-0.019844736228004978,1.8333260483431946,-2.000007947293549,65.47617650987942,66.57550100615727,-0.01792952990148544,-0.03638116239071676,-0.10476407239715668,-0.10885419301402366,45.52592452222445,0.021250009536743164,0.026102283827014516,0.03021872937679293,-0.018226287701745947,0.0786637464553318,0.0059962208375234916,0.05444123791606237,-0.03489998579025266,60.330538778682154,-12.840571651573782,0.024222508539269445,10,-0.009687483310699463,-0.029062479734420776,-0.13109372556209564,-0.11937496066093445,0.07187503576278687,0,0.0968310224220088,-2.214287417277189,0.7243750095367432,7.333407508663053,0.7156249880790709,1.941175150624376,0.7131249904632568,0.0968310224220088
2407,2003-10-07,0.7124999761581421,0.7268750071525574,0.6968749761581421,0.6968749761581421,7984000.0,0.003521123508970936,-2.8400039672851562,-1.0416635208754703,65.7480108012964,66.14051121292911,-0.019107595537486977,-0.0357420302497754,-0.10512350373276458,-0.11022932133255803,45.38125152655964,0.030000030994415283,0.024093263997643777,0.029562479257583596,-0.01876667048623526,0.07789162900140245,0.005397904385674113,0.05372705412949308,-0.029611981391906683,62.711828791258526,-11.018111533381202,0.024164574871909445,10,-0.012187480926513672,-0.031562477350234985,-0.12953121960163116,-0.12187495827674866,0.08812505006790161,1,0.12631584054765677,1.8333260483431946,0.7099999785423279,-2.214287417277189,0.7243750095367432,7.333407508663053,0.7156249880790709,0.12631584054765677
2408,2003-10-08,0.6887500286102295,0.7137500047683716,0.6887500286102295,0.7118750214576721,10302400.0,-0.03333326083177468,-1.1621607689194866,-1.4799995422363281,49.3927180217013,63.8445392013723,0.005625903366995866,-0.009163897662729514,-0.07918275195067437,-0.08522172298330988,45.03243334163864,0.02499997615814209,0.023095578400444183,0.003718781471252486,-0.04156445501483552,0.049002017957340493,-0.018922836771791518,0.02636039971429649,0.05124998092651367,0.0,-68.04973322879462,0.022641618243044028,10,0.011562466621398926,-0.003125011920928955,-0.10046876966953278,-0.10593751072883606,0.09562498331069957,2,0.1569872477652694,-2.8400039672851562,0.7124999761581421,1.8333260483431946,0.7099999785423279,-2.214287417277189,0.7243750095367432,0.1569872477652694
2409,2003-10-09,0.6956250071525574,0.7124999761581421,0.6875,0.703125,9352000.0,0.009981819610520137,-1.1052605161384232,0.324324115337923,52.15685585195086,64.1159366099441,0.0002465526150070563,-0.013014310482089897,-0.08398365294772614,-0.09057673627508922,45.01208546598608,0.02499997615814209,0.021670635849508457,0.008250010013580278,-0.033868246439647476,0.05036826646680803,-0.012809118213033543,0.0293091382401941,0.04335000276565548,15.476201288822486,-48.31432910393571,0.021059128226613856,10,0.0065625011920928955,-0.009999990463256836,-0.09640626609325409,-0.11000001430511475,0.07937496900558472,3,0.1446540557163436,-1.1621607689194866,0.6887500286102295,-2.8400039672851562,0.7124999761581421,1.8333260483431946,0.7099999785423279,0.1446540557163436
2410,2003-10-10,0.7387499809265137,0.7587500214576721,0.7074999809265137,0.7093750238418579,14526400.0,0.06199457082556914,-2.094338060912719,-3.9166646798432794,63.32287679632354,63.80414293694121,-0.03488765857755349,-0.05222061675624623,-0.12481304913093516,-0.131855666965925,45.306815626387056,0.06312501430511475,0.021567704598025594,0.04718748331069944,0.0020752391712268725,0.09229972745017201,0.024631361240963212,0.06974360538043567,-0.05124998092651367,71.92977612920443,9.768716200477492,0.02255612206973626,10,-0.027187466621398926,-0.04374995827674866,-0.1393749862909317,-0.15312498807907104,0.04000002145767212,4,0.07021996151738463,-1.1052605161384232,0.6956250071525574,-1.1621607689194866,0.6887500286102295,-2.8400039672851562,0.7124999761581421,0.07021996151738463
2411,2003-10-13,0.8293750286102295,0.8293750286102295,0.7506250143051147,0.7587500214576721,19803200.0,0.12267350256991838,1.2300886748232538,2.4042590751374715,74.28571368686073,65.04956603863812,-0.11529817761627492,-0.13567440779667783,-0.21111527810644737,-0.2201089093340458,45.83706716242475,0.09062504768371582,0.023938999758671975,0.12884377837181094,0.05582918105588852,0.20185837568773335,0.09233647971384973,0.16535107702977214,-0.1418750286102295,100.0,39.289603182082324,0.03650729865796121,10,-0.08156251907348633,-0.09593752026557922,-0.22937503457069397,-0.2434375286102295,-0.08937501907348633,0,-0.05727205747285369,-2.094338060912719,0.7387499809265137,-1.1052605161384232,0.6956250071525574,-1.1621607689194866,0.6887500286102295,-0.05727205747285369
2412,2003-10-14,0.7881249785423279,0.7918750047683716,0.7612500190734863,0.7825000286102295,11763200.0,-0.049736305826597715,3.666663639129704,0.07964530070698486,65.88694033215008,64.49809332336389,-0.06358872498159451,-0.08899464494827947,-0.1657109763429372,-0.17707208214333447,45.98602603747095,0.06812500953674316,0.03036738356207136,0.08124997913837428,0.0009247777125175327,0.16157518056423104,0.041087378425445964,0.1214125798513026,-0.09494997739791866,70.92508070519791,11.036606612191385,0.040162600712928355,10,-0.029687464237213135,-0.05437496304512024,-0.1796874850988388,-0.19468748569488525,-0.03812497854232788,1,-0.007930168954640604,1.2300886748232538,0.8293750286102295,-2.094338060912719,0.7387499809265137,-1.1052605161384232,0.6956250071525574,-0.007930168954640604
2413,2003-10-15,0.7649999856948853,0.7856249809265137,0.7400000095367432,0.7799999713897705,9451200.0,-0.0293417839518465,2.476187664906154,-2.666687859617891,61.454547535289414,63.534767474127136,-0.03613098181150909,-0.06092029911956076,-0.13827226650105207,-0.15227664316410627,45.750633120513406,0.04812496900558472,0.032784824742781216,0.052999988198280334,-0.02847550878434446,0.13447548518090513,0.012262239706967937,0.09373773668959273,-0.06637698345184317,54.625529562217366,-6.080829074613007,0.040737748491312384,10,-0.006562471389770508,-0.031249970197677612,-0.15343749523162842,-0.17156249284744263,-0.014999985694885254,2,0.046568681303697845,3.666663639129704,0.7881249785423279,1.2300886748232538,0.8293750286102295,-2.094338060912719,0.7387499809265137,0.046568681303697845
2414,2003-10-16,0.7543749809265137,0.7749999761581421,0.7493749856948853,0.7562500238418579,7785600.0,-0.01388889538176974,-3.3157757365858553,0.12500298023508094,63.53382899295052,62.361963169822474,-0.021714782036417857,-0.04772111305635185,-0.12334791956034075,-0.14002601744929155,44.80982916777139,0.025624990463256836,0.03638286539366098,0.03918748497962954,-0.043742117601940134,0.12211708756119921,-0.002277316311155353,0.08065228627041443,-0.05052189762878412,38.46152341342891,-27.364728697767717,0.041464801290784836,10,0.004062533378601074,-0.02062496542930603,-0.13984374701976776,-0.16093748807907104,0.0,3,0.03976806197571636,2.476187664906154,0.7649999856948853,3.666663639129704,0.7881249785423279,1.2300886748232538,0.8293750286102295,0.03976806197571636
2415,2003-10-17,0.7556250095367432,0.7624999880790709,0.734375,0.7624999880790709,7969600.0,0.001657038796135879,7.18184025038387,3.6665713014177044,61.04417732209096,61.869518815623756,-0.02018890821957675,-0.0460659787574802,-0.12023573383668662,-0.13952685757257044,43.4510773591766,0.028124988079070934,0.035770729814718405,0.0370937645435333,-0.046735516671713606,0.12092304575878021,-0.004820876064090207,0.07900840515115681,-0.046751048426513564,22.36842435482697,-40.3847840733457,0.041914640607623455,10,0.002812504768371582,-0.021874994039535522,-0.13640627264976501,-0.16218751668930054,0.0018749833106994629,4,0.02564098114391067,-3.3157757365858553,0.7543749809265137,2.476187664906154,0.7649999856948853,3.666663639129704,0.7881249785423279,0.02564098114391067
2416,2003-10-20,0.7843750119209291,0.7993749976158142,0.7693750262260437,0.7693750262260437,10201600.0,0.03804797620689104,-3.0,-2.1818229107965452,65.91337191133526,61.88789227229474,-0.04166036065586898,-0.07066140224929718,-0.1439980190836404,-0.16646248795441843,42.49744980705351,0.043749988079071045,0.03610630550272442,0.060906267166137784,-0.026325919737778647,0.14813845407005422,0.017290173714179624,0.10452236061809594,-0.07068100811069944,76.92309808449022,12.368718223832516,0.04361609345195821,10,-0.02593749761581432,-0.050624996423721424,-0.16515627503395092,-0.19093751907348644,-0.021875023841858132,0,-0.007171326790443855,7.18184025038387,0.7556250095367432,-3.3157757365858553,0.7543749809265137,2.476187664906154,0.7649999856948853,-0.007171326790443855
2417,2003-10-21,0.7606250047683716,0.7931249737739563,0.7549999952316284,0.7825000286102295,8635200.0,-0.030278893120771255,-1.3018825146739699,-1.4583363135684035,57.39299646992159,62.776812099874775,-0.011584109949945076,-0.043687383706950245,-0.11519165185169467,-0.14097787528411976,41.24822545063208,0.03812497854232788,0.03454070078983651,0.03368751108646395,-0.053667549025898764,0.12104257119882667,-0.009990018969717407,0.07736504114264531,-0.042303759966141996,40.38462420187085,-18.872909658649846,0.043677530056181336,10,-0.002187490463256836,-0.02687498927116394,-0.13906250894069672,-0.16718751192092896,-0.006874978542327881,1,-0.027115852229850357,-3.0,0.7843750119209291,7.18184025038387,0.7556250095367432,-3.3157757365858553,0.7543749809265137,-0.027115852229850357
2418,2003-10-22,0.7350000143051147,0.7668750286102295,0.7350000143051147,0.7662500143051147,5483200.0,-0.033689387415103744,-1.0400009155273438,1.4285698715538335,52.81307035466812,62.84972482239891,0.023793513479815398,-0.01499152427236905,-0.08571124978001599,-0.11410893877011286,39.604800718870024,0.031875014305114746,0.03518283628107255,0.005625018477439903,-0.07964545822825475,0.09089549518313456,-0.037010219875407424,0.04826025683028723,-0.012236618150565204,0.9615605046771308,-50.94707075381398,0.04263523835284735,10,0.033437490463256836,0.00437501072883606,-0.10968749225139618,-0.13781249523162842,0.014999985694885254,2,0.020408143405366452,-1.3018825146739699,0.7606250047683716,-3.0,0.7843750119209291,7.18184025038387,0.7556250095367432,0.020408143405366452
2419,2003-10-23,0.7431250214576721,0.7649999856948853,0.7281249761581421,0.734375,5886400.0,0.011054431284928556,-2.470577840607881,-0.2800006866455078,52.72727398832945,61.67243562151068,0.0258314095994433,-0.01964429717008065,-0.08966589958421234,-0.12094010426206836,38.27418181721974,0.036875009536743164,0.036005442982966374,0.010906273126602195,-0.07207129434890347,0.09388384060210786,-0.030582510611150693,0.05239505686435508,-0.01609716000489536,21.052688817000828,-26.254909174668818,0.04148878373775285,10,0.03562498092651367,0.0009374916553497314,-0.11656250059604645,-0.1459375023841858,0.006249964237213135,3,0.009251442683012145,-1.0400009155273438,0.7350000143051147,-1.3018825146739699,0.7606250047683716,-3.0,0.7843750119209291,0.009251442683012145
2420,2003-10-24,0.75,0.7556250095367432,0.7162500023841858,0.7287499904632568,6227200.0,0.009251442683012145,1.4230752301654257,2.428566562898073,55.94795845454421,59.634907262364386,0.023155070534827238,-0.0208442544698777,-0.09228524391834014,-0.12687728617661675,38.39686750829608,0.03937500715255737,0.042464898774117965,0.013500002026557878,-0.06334828606660059,0.09034829011971635,-0.024924142020021356,0.05192414607313711,0.07937502861022949,40.60150322026436,-4.8498073484677775,0.038424144046579255,10,0.0078125,-0.004999995231628418,-0.10890625417232513,-0.14406248927116394,-0.019999980926513672,4,0.005833307902018303,-2.470577840607881,0.7431250214576721,-1.0400009155273438,0.7350000143051147,-1.3018825146739699,0.7606250047683716,0.005833307902018303
2421,2003-10-27,0.7793750166893005,0.7856249809265137,0.765625,0.7749999761581421,7502400.0,0.03916668891906738,1.370372463486569,0.20588416789148314,59.208266533732235,58.892832395873526,-0.01571043946356221,-0.04525429606322107,-0.11675390916471573,-0.1553736782549623,38.77445988723065,0.03562498092651367,0.04931644080797448,0.03825001716613774,-0.03714326002692603,0.11364329435920151,0.0005533785696059113,0.07594665576266957,0.04773751139640803,82.11387030644745,37.24121518302947,0.03769663859653188,10,-0.021562516689300537,-0.034375011920928955,-0.13593752682209015,-0.17125001549720764,-0.016250014305114746,0,-0.028067391657973118,1.4230752301654257,0.75,-2.470577840607881,0.7431250214576721,-1.0400009155273438,0.7350000143051147,-0.028067391657973118
2422,2003-10-28,0.7937499880790709,0.7937499880790709,0.765625,0.7931249737739563,11992000.0,0.018444229134818357,88.99790196455575,0.14285908911320197,64.84098156999369,59.269102844174,-0.03263557164292763,-0.053304985299868934,-0.12585358846207206,-0.16864778210825682,39.53796600362511,0.028124988079070934,0.050983177781902866,0.04687498807907098,-0.02598708889054646,0.11973706504868842,0.010443949594262314,0.08330602656387964,0.031145289492607198,100.0,47.408475423369424,0.03643103848480871,10,-0.035937488079070934,-0.04874998331069935,-0.15031249821186055,-0.18562498688697804,0.019375026226043812,1,-0.03937007933143677,1.370372463486569,0.7793750166893005,1.4230752301654257,0.75,-2.470577840607881,0.7431250214576721,-0.03937007933143677
2423,2003-10-29,0.7843750119209291,0.796875,0.7731249928474426,0.796875,6856000.0,-0.011810993762443989,2.8000047683761293,-19.99952317375886,62.456139352880214,59.149359550832855,-0.022599836945362495,-0.040389223326752544,-0.11132438620791363,-0.15820529752162626,39.36045785092376,0.023750007152557373,0.04013847804059434,0.033937510848045416,-0.038943863870349094,0.10681888556643993,-0.002503176511151839,0.07037819820724267,0.03834736014699924,84.49613835818691,26.085767263217576,0.03644068735919723,10,-0.026562511920929066,-0.039375007152557484,-0.14093752205371868,-0.17625001072883617,0.10499995946884144,2,-0.03904380587021117,88.99790196455575,0.7937499880790709,1.370372463486569,0.7793750166893005,1.4230752301654257,0.75,-0.03904380587021117
2424,2003-10-30,0.7737500071525574,0.7937499880790709,0.7599999904632568,0.7906249761581421,7428800.0,-0.013545822606397362,1.918919615540275,1.3499988079059797,55.405408142130575,58.52282964194837,-0.009987781243594562,-0.02654746744231251,-0.09602576904404203,-0.14667350540932134,38.89918827231991,0.0337499976158141,0.03376514082880211,0.020406255125999473,-0.05125550329604178,0.09206801354804073,-0.0154246240850211,0.056237134337020045,0.046842917521696115,71.3178374805846,14.01374303936376,0.03583087921102062,10,-0.015937507152557373,-0.02875000238418579,-0.13031251728534698,-0.16562500596046448,0.12000000476837169,3,-0.030694677780952362,2.8000047683761293,0.7843750119209291,88.99790196455575,0.7937499880790709,1.370372463486569,0.7793750166893005,-0.030694677780952362
2425,2003-10-31,0.7793750166893005,0.7912499904632568,0.7706249952316284,0.7731249928474426,4960000.0,0.0072698022419974695,-2.6666596024244478,-0.37037246348656905,39.52879509262248,55.59120999542473,-0.013286813913289564,-0.029345293898329183,-0.09762139250012147,-0.15136977100288473,37.66670291707748,0.020624995231628418,0.030438251434492858,0.02328126430511479,-0.047919526427960046,0.09448205503818963,-0.012319131061422572,0.05888165967165215,0.039131049539151586,52.542430414120844,0.6126811071534348,0.035600395366537405,10,-0.02281251549720764,-0.034375011920928955,-0.13593752682209015,-0.17125001549720764,0.14437496662139904,4,-0.03849242066014913,1.918919615540275,0.7737500071525574,2.8000047683761293,0.7843750119209291,88.99790196455575,0.7937499880790709,-0.03849242066014913
2426,2003-11-03,0.7787500023841858,0.7975000143051147,0.7749999761581421,0.7837499976158142,5147200.0,-0.000801942956511148,-2.5999923706345727,-0.7999961853172862,47.63407547444544,54.50688544037182,-0.015135251183328813,-0.024565078310582633,-0.09256879871938528,-0.1497403624192284,37.03656713041369,0.022500038146972656,0.027128910841124898,0.019218748807907082,-0.04919595604878935,0.08763345366460351,-0.014988603620441188,0.05342610123625535,0.037710942567381056,50.0,0.4534918847046754,0.03420735242834824,11,-0.021874994039535522,-0.03187498450279236,-0.12718750536441803,-0.1706250011920929,0.1499999761581422,0,-0.06260029940474954,-2.6666596024244478,0.7793750166893005,1.918919615540275,0.7737500071525574,2.8000047683761293,0.7843750119209291,-0.06260029940474954
2427,2003-11-04,0.8025000095367432,0.8100000023841858,0.7762500047683716,0.7793750166893005,6763200.0,0.030497601386639372,-1.2978708725709218,-4.625002980235081,59.433967356750934,55.24254066282547,-0.036118911359881656,-0.04345474302267327,-0.11208812522194123,-0.17237759118492268,36.977923077670894,0.03374999761581421,0.025650373382891667,0.0384687542915344,-0.028749803415142994,0.1056873119982118,0.0048594754381957594,0.07207803314487304,0.011956716563476077,85.00001788138917,34.60488445853437,0.033609278853338684,11,-0.03937500715255737,-0.05562499165534973,-0.14796875417232513,-0.19437500834465027,0.16499996185302723,1,-0.049065428890508356,-2.5999923706345727,0.7787500023841858,-2.6666596024244478,0.7793750166893005,1.918919615540275,0.7737500071525574,-0.049065428890508356
2428,2003-11-05,0.796875,0.8093749880790709,0.7781249880790709,0.8093749880790709,5147200.0,-0.007009357594886856,4.000004768376218,-0.5405401922298668,60.9677455080407,56.15814860946005,-0.023237602209387198,-0.0308981084860952,-0.1021702723435517,-0.16615020897260857,37.47862190677061,0.03125,0.019507594233384662,0.02743749618530278,-0.031122391091222834,0.08599738346182839,-0.0018424474529600277,0.056717439823565585,0.015617591625898597,73.75000149011576,20.942937922814167,0.02927994363826279,11,-0.03374999761581421,-0.049062490463256836,-0.13968750834465027,-0.1887499988079071,0.18124997615814198,2,0.0203921748142617,-1.2978708725709218,0.8025000095367432,-2.5999923706345727,0.7787500023841858,-2.6666596024244478,0.7793750166893005,0.0203921748142617
2429,2003-11-06,0.7962499856948853,0.8037499785423279,0.78125,0.8006250262260437,5507200.0,-0.0007843316770067554,3.2353119372591257,0.3500035762821002,60.517792660720346,56.66590796570184,-0.015963004942163184,-0.023555710653177186,-0.09767488580454908,-0.1648704434831405,38.09221798703166,0.02249997854232788,0.01862361462568518,0.02178123295307155,-0.02645795639047488,0.07002042229661798,-0.0023383617187017203,0.04590082762484482,0.014317754146179085,65.07932903725838,8.074078919353546,0.02411959467177322,11,-0.01124998927116394,-0.03781247138977051,-0.12984374165534973,-0.18031248450279236,0.16187500953674316,3,0.11695445823288186,4.000004768376218,0.796875,-1.2978708725709218,0.8025000095367432,-2.5999923706345727,0.7787500023841858,0.11695445823288186
2430,2003-11-07,0.7906249761581421,0.8062499761581421,0.7837499976158142,0.8025000095367432,5110400.0,-0.007064376311208598,1.322582431443004,2.714268197980954,51.838224595188045,55.84701441697471,-0.004435793910464336,-0.014593297529183924,-0.08858819123628203,-0.1582175664173744,37.32632545120307,0.02249997854232788,0.02151945283802592,0.013562473654747054,-0.03209986654406638,0.05922481385356049,-0.009268696444659663,0.03639364375415377,0.018750011920928844,44.64282369129586,-9.436350395049686,0.022831170099406727,11,-0.005624979734420776,-0.032187461853027344,-0.1198437362909317,-0.1734374761581421,0.17000001668930054,4,0.1304348317756152,3.2353119372591257,0.7962499856948853,4.000004768376218,0.796875,-1.2978708725709218,0.8025000095367432,0.1304348317756152
2431,2003-11-10,0.7818750143051147,0.8018749952316284,0.7799999713897705,0.7875000238418579,3900800.0,-0.011067145760491615,-3.6666242815726564,0.4736836821763791,56.85484305132769,54.959665692678485,0.005259140970930054,-0.010102328861018917,-0.07652774027612919,-0.14848018252247486,35.17961532019772,0.02187502384185791,0.02402388764981478,0.007187512516975358,-0.03141363703849209,0.04578866207244281,-0.012113062260758367,0.026488087294709084,0.02563747406005845,16.666696101061227,-37.52771734737273,0.019300574777733715,11,0.0031249821186065674,-0.0234375,-0.09593752026557922,-0.1525000035762787,0.16624999046325684,0,0.18145479317007607,1.322582431443004,0.7906249761581421,3.2353119372591257,0.7962499856948853,4.000004768376218,0.796875,0.18145479317007607
2432,2003-11-11,0.7818750143051147,0.796875,0.7756249904632568,0.7850000262260437,3342400.0,0.0,-1.719990844761487,0.5555567329292587,68.11594469978147,55.58853295344529,0.0037968067912945713,-0.01116711183327479,-0.07375345745994133,-0.14746277658428464,32.83576862718796,0.021250009536743164,0.025011469032049427,0.007500010728836104,-0.03074263011886824,0.04574265157654045,-0.011621309695016069,0.026621331152688277,0.024374961853027344,18.51859046926084,-40.65753143464818,0.0191213204238522,11,0.0031249821186065674,-0.0234375,-0.09125001728534698,-0.1525000035762787,0.1993749737739562,1,0.1878496710471651,-3.6666242815726564,0.7818750143051147,1.322582431443004,0.7906249761581421,3.2353119372591257,0.7962499856948853,0.1878496710471651
2433,2003-11-12,0.8006250262260437,0.8025000095367432,0.7774999737739563,0.7781249880790709,3916800.0,0.023980830155562405,-1.105260251970085,-7.199984741269181,70.53571808703134,57.26967850287871,-0.013863642459243097,-0.028576470774583584,-0.08955485205237546,-0.1649063731767808,31.551283083427993,0.025000035762786865,0.02271778354060483,0.02446877062320707,-0.015226353175103902,0.06416389442151804,0.004621208724051584,0.044316332522362556,0.003824950456619236,81.63280796882846,16.905872268051368,0.01984756189915548,11,-0.010312527418136597,-0.042187511920928955,-0.11000002920627594,-0.17125001549720764,0.1850000023841859,2,0.20843083802955253,-1.719990844761487,0.7818750143051147,-3.6666242815726564,0.7818750143051147,1.322582431443004,0.7906249761581421,0.20843083802955253
2434,2003-11-13,0.7843750119209291,0.8000000119209291,0.7749999761581421,0.7856249809265137,5753600.0,-0.020296660450040305,-1.4999985098869115,-0.05555408383842144,61.50627848802347,59.71162110236771,0.004528216778197147,-0.010502141946198917,-0.07024246872526996,-0.147431173597235,30.148405043109978,0.02562505006790161,0.016441274750149004,0.006718754768371693,-0.0317594345133031,0.045196944050046484,-0.012520339872465702,0.02595784940920909,0.018310965275764368,30.000114440918324,-36.21793426685767,0.01923909464083738,11,0.008124977350234874,-0.02593749761581432,-0.09140625596046459,-0.155000001192093,0.22999995946884144,3,0.24701190284315744,-1.105260251970085,0.8006250262260437,-1.719990844761487,0.7818750143051147,-3.6666242815726564,0.7818750143051147,0.24701190284315744
2435,2003-11-14,0.7749999761581421,0.7993749976158142,0.7712500095367432,0.7837499976158142,5628800.0,-0.011952236647401082,-2.4615466439740454,7.000190739593393,48.309163609458054,59.78663089514689,0.014770683949072771,0.00042039578976438285,-0.05783071601950529,-0.1368231320826354,29.34997716655458,0.028124988079071045,0.011387648069173584,-0.0036250293254852517,-0.040718433420711575,0.03346837476974107,-0.02217173137309847,0.014921672722127965,0.027500033378601074,11.999893188476562,-50.05080545850656,0.01854670204761318,11,0.015625029802322388,-0.006562471389770508,-0.08109371364116669,-0.14562496542930603,0.2693749666213987,4,0.23629035446075797,-1.4999985098869115,0.7843750119209291,-1.105260251970085,0.8006250262260437,-1.719990844761487,0.7818750143051147,0.23629035446075797
2436,2003-11-17,0.7787500023841858,0.7806249856948853,0.7606250047683716,0.7699999809265137,4976000.0,0.0048387436663333006,2.2,-1.0,43.68422162168678,58.03665914680643,0.012315795155562359,-0.003976527776863525,-0.05918334084000498,-0.13920603355918337,27.58407742167831,0.019999980926513672,0.010456235746234555,0.0004062473773955855,-0.03658875653450566,0.03740125128929683,-0.018091254578554983,0.018903749333346154,0.02202500700950627,43.283571467206414,-13.389841856111957,0.018497501955950624,11,0.0062499940395355225,-0.005937486886978149,-0.07546873390674591,-0.13999998569488525,0.2556249499320984,0,0.2335473385636424,-2.4615466439740454,0.7749999761581421,-1.4999985098869115,0.7843750119209291,-1.105260251970085,0.8006250262260437,0.2335473385636424
2437,2003-11-18,0.7400000095367432,0.7906249761581421,0.7381250262260437,0.7799999713897705,8816000.0,-0.04975922019750545,-1.4000016348729296,-4.571413001273833,35.02110757317429,55.15369937626571,0.04611758067749194,0.03494048305800135,-0.017933078148723136,-0.0994101407163599,25.991190342471533,0.05249994993209839,0.013478400154405712,-0.03731249570846562,-0.07740715522643127,0.0027821638095000267,-0.057359825467448444,-0.017265165949482797,0.059374988079071045,2.9125961891905154,-48.166007907144234,0.020047329758982834,11,0.03218749165534973,0.023124992847442627,0.0006249994039535522,-0.06593748927116394,0.30250000953674316,1,0.28124998993164807,2.2,0.7787500023841858,-2.4615466439740454,0.7749999761581421,-1.4999985098869115,0.7843750119209291,0.28124998993164807
2438,2003-11-19,0.75,0.7549999952316284,0.7356250286102295,0.7412499785423279,8470400.0,0.01351350045186761,1.0666617923343706,-0.21875074505877024,41.94915545325564,53.090517464325195,0.032150037399265474,0.02753353110519441,-0.02518445313146067,-0.10810585312016807,25.110282626762636,0.019374966621398926,0.014308394231894672,-0.02806250452995296,-0.06528272895167031,0.009157719891764393,-0.04667261674081169,-0.009452392319094227,0.04771249771118169,22.33005843339968,-25.1066021918411,0.01861011221085868,11,0.02093750238418579,0.013125002384185791,-0.003906235098838806,-0.07593747973442078,0.3049999475479126,2,0.30833331743876125,-1.4000016348729296,0.7400000095367432,2.2,0.7787500023841858,-2.4615466439740454,0.7749999761581421,0.30833331743876125
2439,2003-11-20,0.75,0.7543749809265137,0.7356250286102295,0.7375000119209291,4185600.0,0.0,-1.30769287199821,1.4285665628980602,39.647577647736455,51.736001136830566,0.027825718090179974,0.02959220344777147,-0.022439612718008872,-0.10650890893609488,24.45540762443216,0.01874995231628418,0.010274770245640497,-0.028406253457069375,-0.06437378976730668,0.007561282853167928,-0.04639002161218797,-0.010422485301950779,0.04608324780464179,22.548985692073373,-23.24042442695081,0.017983768155118648,11,0.019062519073486328,0.013125002384185791,-0.003906235098838806,-0.07593747973442078,0.29750001430511475,3,0.3141667048136394,1.0666617923343706,0.75,-1.4000016348729296,0.7400000095367432,2.2,0.7787500023841858,0.3141667048136394
2440,2003-11-21,0.7543749809265137,0.7624999880790709,0.7475000023841858,0.7562500238418579,3646400.0,0.005833307902018303,1.0869586850878379,-0.15000357628209846,41.63089707156606,50.044451583523724,0.01985598830963098,0.02694318145310315,-0.024163808761157868,-0.10920537505137673,24.356496534839263,0.014999985694885143,0.006102464146235942,-0.024250021576881386,-0.05953691261277183,0.011036869459009058,-0.041893467094826664,-0.006606576058936109,0.04011160196971897,34.09085490481671,-10.704690287064118,0.017643445517945246,11,0.014687538146972656,0.00875002145767212,-0.008281216025352478,-0.08031246066093445,0.28312504291534424,4,0.3446561684003997,-1.30769287199821,0.75,1.0666617923343706,0.75,-1.4000016348729296,0.7400000095367432,0.3446561684003997
2441,2003-11-24,0.7574999928474426,0.7743750214576721,0.7481250166893005,0.7687500119209291,5875200.0,0.004142517978381166,1.3333298012122239,5.9998728463348545,32.00000190734772,46.03156905103109,0.01442691103514604,0.023289378653386983,-0.024385879993419568,-0.11055678252885914,23.717111440196973,0.026250004768371582,0.0018206495252212074,-0.020031258463859558,-0.05655467533125469,0.016492158403535573,-0.038292966897557124,-0.0017695500301619926,0.03542185843854906,39.77270017968108,0.060158237901774214,0.01826170843369759,11,0.011562526226043701,0.005625009536743164,-0.011406227946281433,-0.0834374725818634,0.29249995946884155,0,0.3787128087668161,1.0869586850878379,0.7543749809265137,-1.30769287199821,0.75,1.0666617923343706,0.75,0.3787128087668161
2442,2003-11-25,0.7624999880790709,0.78125,0.7574999928474426,0.7593749761581421,9835200.0,0.006600653833451986,-5.909114553982469,-0.27777836646461673,36.180904763433695,42.214367570631346,0.007140436110678938,0.016683546746198652,-0.02672765903375074,-0.1141951481699186,22.963840197665856,0.023750007152557373,-7.922625972378583e-05,-0.013468763232231229,-0.049743658800856516,0.022806132336394058,-0.03160621101654382,0.004668684552081359,0.028888426228884656,58.90405769080006,22.526387582023816,0.01813744778431263,11,0.00531253218650829,0.0006250143051148571,-0.01640622317790974,-0.08843746781349171,0.28249996900558483,1,0.3565573357215841,1.3333298012122239,0.7574999928474426,1.0869586850878379,0.7543749809265137,-1.30769287199821,0.75,0.3565573357215841
2443,2003-11-26,0.7537500262260437,0.78125,0.7456250190734863,0.765625,6910400.0,-0.01147535998665472,-1.5333330507630458,-3.7999771119038526,33.96227857997884,39.153923136404174,0.009545764352191566,0.02426563486666411,-0.015406647974893106,-0.10421042915894252,21.88473947449234,0.03562498092651367,-0.0026826232527474847,-0.02068747580051422,-0.058037837653144186,0.016662886052115744,-0.03936265672682915,-0.002012294874199294,0.036135619843436495,39.72604708279989,6.690650828959434,0.018675180926314976,11,0.01374998688697815,0.00937497615814209,-0.007656261324882507,-0.07968750596046448,0.31874996423721313,2,0.3830845542960535,-5.909114553982469,0.7624999880790709,1.3333298012122239,0.7574999928474426,1.0869586850878379,0.7543749809265137,0.3830845542960535
2444,2003-11-28,0.75,0.7668750286102295,0.75,0.7593749761581421,2140800.0,-0.004975158999091178,-2.6000152588278675,0.7894734200342319,34.44977102692005,37.613990627233285,0.008836121269834352,0.027558056198167646,-0.009982829856969744,-0.09919499866223513,21.283787906067374,0.016875028610229492,-0.0072308721794214215,-0.023250001668930098,-0.06216962460238307,0.01566962126452287,-0.04270981313565658,-0.003790190202203614,0.038412933195774324,12.280654789789992,-18.489775365165464,0.01945981146672651,11,0.013125002384185791,0.013125002384185791,0.003906264901161194,-0.07593747973442078,0.328125,4,0.40666659673055006,-1.5333330507630458,0.7537500262260437,-5.909114553982469,0.7624999880790709,1.3333298012122239,0.7574999928474426,0.40666659673055006
2445,2003-12-01,0.7493749856948853,0.7737500071525574,0.7400000095367432,0.7568749785423279,5360000.0,-0.0008333524068196985,-1.5714337615037204,0.8000012715689889,36.734688912568515,36.841820326220144,0.006083742505465062,0.027215667105698227,-0.007596330853850031,-0.09730534757643206,20.47192659873019,0.03374999761581421,-0.014300957615974275,-0.02237501442432399,-0.06259153752737878,0.0178415086787308,-0.04248327597585144,-0.0022667528727965403,0.037594688884657335,22.727220183221107,-9.42128443315859,0.02010826155152741,12,0.013750016689300537,0.013750016689300537,0.012031272053718567,-0.07281246781349182,0.3474999666213989,0,0.39783157204504516,-2.6000152588278675,0.75,-1.5333330507630458,0.7537500262260437,-5.909114553982469,0.7624999880790709,0.39783157204504516
2446,2003-12-02,0.7300000190734863,0.7643749713897705,0.7149999737739563,0.7606250047683716,7564800.0,-0.025854835017521727,1.5901693166361803,4.083335320156721,31.71806704119028,36.47481582266636,0.01991005512119859,0.04506147126853122,0.01345204354700058,-0.07681546734778655,19.723904299609238,0.04937499761581421,-0.019704772439159468,-0.03931248188018799,-0.08345992458334828,0.004834960822972301,-0.06138620323176813,-0.017238760528607844,0.05555526206214911,22.641568847611,-10.767086050133539,0.022073721351580144,12,0.01812496781349182,0.03249996900558472,0.021406233310699463,-0.04500001668930054,0.37312495708465576,1,0.4212328722383454,-1.5714337615037204,0.7493749856948853,-2.6000152588278675,0.75,-1.5333330507630458,0.7537500262260437,0.4212328722383454
2447,2003-12-03,0.7631250023841858,0.8031250238418579,0.7375000119209291,0.7531250119209291,37284800.0,0.045376688281106636,-2.181819495419484,-0.3265304533653005,37.999992370605455,36.036019924594115,-0.01071665336168981,0.009312835726279278,-0.017761453354343315,-0.10860163867339101,18.537387841361024,0.07312500476837158,-0.02153671503573884,-0.0042187482118606345,-0.045557118726991974,0.037119622303270705,-0.024887933469426304,0.016450437045705035,-0.04812502861022949,54.609930517087335,26.173517840032883,0.020669185257565652,12,-0.0040625035762786865,-0.0006250143051147461,-0.01171875,-0.078125,0.3525000214576721,2,0.3759213091378635,1.5901693166361803,0.7300000190734863,-1.5714337615037204,0.7493749856948853,-2.6000152588278675,0.75,0.3759213091378635
2448,2003-12-04,0.8131250143051147,0.8337500095367432,0.7506250143051147,0.7518749833106995,28238400.0,0.06552008093656592,-1.6078442555586618,6.125008940705311,57.56579019603965,38.02693242996114,-0.056793123449664806,-0.041536967371628375,-0.06506837227666962,-0.15700839662551624,17.62510414485286,0.08312499523162842,-0.021908027381489337,0.04496876299381258,0.0006547746303534607,0.0892827513572717,0.022811768812083022,0.06712575717554214,-0.09812504053115845,82.63158819351551,52.14605565467646,0.022156994181729565,12,-0.038750022649765015,-0.038750022649765015,-0.061718761920928955,-0.12812501192092896,0.2925000190734861,3,0.28516518210634323,-2.181819495419484,0.7631250023841858,1.5901693166361803,0.7300000190734863,-1.5714337615037204,0.7493749856948853,0.28516518210634323
2449,2003-12-05,0.8893749713897705,0.9237499833106996,0.8087499737739563,0.8131250143051147,28240000.0,0.09377396555659767,-1.7058813629682845,1.2448966285683702,72.26277981996667,41.430474957561216,-0.12426099755058906,-0.11642150871041546,-0.13768367945584126,-0.23116561709800265,17.318938666772084,0.11500000953674328,-0.015399996284068962,0.11656247079372406,0.047282227585770054,0.18584271400167807,0.08192234918974706,0.15120259239770106,-0.1696249961853027,83.53292917340993,48.61434747964684,0.03464012160397699,12,-0.06999999284744263,-0.06999999284744263,-0.13796871900558472,-0.20437496900558472,0.2118750810623169,4,0.20590304985458308,-1.6078442555586618,0.8131250143051147,-2.181819495419484,0.7631250023841858,1.5901693166361803,0.7300000190734863,0.20590304985458308
2450,2003-12-08,0.8937500119209291,0.9212499856948853,0.890625,0.8962500095367432,14366400.0,0.004919230551678311,-5.999979564171906,-0.03278687243113462,72.33010472828148,45.91159749322051,-0.1193360331309119,-0.11876362354424097,-0.1375930897497587,-0.23313178840280557,16.928224939919893,0.031875014305114746,-0.010155522599968991,0.11578125953674323,0.0280307985335696,0.20353172053991686,0.07190602903515642,0.15965649003833005,-0.1617600362300874,85.62875687701943,49.6297954664543,0.0438752305015868,12,-0.07437503337860119,-0.07437503337860119,-0.14234375953674328,-0.20875000953674328,0.2212499976158141,0,0.20629369020403754,-1.7058813629682845,0.8893749713897705,-1.6078442555586618,0.8131250143051147,-2.181819495419484,0.7631250023841858,0.20629369020403754
2451,2003-12-09,0.9237499833106996,0.931249976158142,0.8793749809265137,0.8943750262260437,16270400.0,0.03356640110727582,1.3380309689343617,-11.749994039530405,86.93468119351189,51.55090598545142,-0.13776040064365114,-0.14502521875379826,-0.16341210952491447,-0.2605639047136957,16.557956070308318,0.05187499523162831,-0.003128044238952188,0.13868748247623452,0.02932938962092202,0.24804557533154703,0.08400843604857822,0.19336652890389083,-0.18025440716266639,96.12903523519624,53.633846224577525,0.05467904642765628,12,-0.10062500834465038,-0.10062500834465038,-0.17296873033046734,-0.23874998092651378,0.20312505960464466,1,0.18741539608488922,-5.999979564171906,0.8937500119209291,-1.7058813629682845,0.8893749713897705,-1.6078442555586618,0.8131250143051147,0.18741539608488922
2452,2003-12-10,0.928749978542328,0.9331250190734864,0.8962500095367432,0.9293749928474426,10539200.0,0.005412714827564669,8.076850846562179,-0.02127711381206115,86.66667481773203,57.406950011868446,-0.1304120325938295,-0.1459399428331698,-0.16382491725575488,-0.26271137346010254,16.41206258656586,0.036875009536743275,0.004208305797214207,0.13634372949600226,0.009550501493036934,0.2631369574989676,0.0729471154945196,0.19974034349748493,-0.17023405039348605,97.6027175798098,50.385709000919974,0.06339661400148269,12,-0.10468748211860668,-0.10468748211860668,-0.17687496542930614,-0.22749996185302745,0.2187500596046449,2,0.18775235708699078,1.3380309689343617,0.9237499833106996,-5.999979564171906,0.8937500119209291,-1.7058813629682845,0.8893749713897705,0.18775235708699078
2453,2003-12-11,0.9674999713897704,0.9674999713897704,0.9162499904632568,0.9225000143051147,11286400.0,0.041722738888522404,1.2777791023267089,-71.99828342553235,88.49558250319336,63.41204017589881,-0.15159481252182716,-0.18081769142982473,-0.19855104535287504,-0.29845434520051506,16.28470056768483,0.05124998092651356,0.014487787694844378,0.16674997508525835,0.017674661297198413,0.3158252888733183,0.09221231819122833,0.24128763197928838,-0.191523134148464,100.0,47.611139484528536,0.07453765689402998,12,-0.126249998807907,-0.126249998807907,-0.21249996125698078,-0.2659374475479125,0.17375004291534435,3,0.15310083393523266,8.076850846562179,0.928749978542328,1.3380309689343617,0.9237499833106996,-5.999979564171906,0.8937500119209291,0.15310083393523266
2454,2003-12-12,0.978124976158142,0.984375,0.9637500047683716,0.9681249856948853,10566400.0,0.010981917398001917,-1.200005086275956,0.2222222222222203,88.74459687640629,69.19091883854745,-0.1413183925333733,-0.18570435072687652,-0.20502635323873097,-0.3059400992715381,16.378896248534964,0.020624995231628418,0.025114559748153353,0.16768748164176928,-0.0008218806108384324,0.336196843894377,0.08343280051546542,0.25194216276807313,-0.17916536281901985,94.04759742235493,37.71889549998885,0.08425468112630385,12,-0.12843748927116383,-0.12843748927116383,-0.2226562201976775,-0.2759374678134917,0.14687502384185802,4,0.13035149937715618,1.2777791023267089,0.9674999713897704,8.076850846562179,0.928749978542328,1.3380309689343617,0.9237499833106996,0.13035149937715618
2455,2003-12-15,0.9581249952316284,1.0025000572204592,0.9518749713897704,0.9881250262260436,10668800.0,-0.020447265343401244,-1.382352569937159,-3.000005960470184,82.82209677749645,74.86914436480369,-0.09900460336089911,-0.15945712264788892,-0.18130560169646315,-0.2828353996895956,16.780996696115363,0.05062508583068881,0.03765573821348278,0.13853124976158138,-0.041385231489144525,0.3184477310123073,0.048573009136218426,0.22848949038694433,-0.1332072277599834,63.95936284913161,5.307733507074737,0.08995824062536295,12,-0.08812496066093423,-0.09937497973442067,-0.1864062398672104,-0.2540624737739563,0.18187499046325684,0,0.14938036052995174,-1.200005086275956,0.978124976158142,1.2777791023267089,0.9674999713897704,8.076850846562179,0.928749978542328,0.14938036052995174
2456,2003-12-16,0.9606249928474426,0.96875,0.9412500262260436,0.953125,8350400.0,0.0026092604078342685,1.3157865677522749,-0.24999950329514098,82.68042343939511,79.83363670578032,-0.07303000451090524,-0.15561113817232008,-0.17951564316090773,-0.28222453940255,17.642542618077044,0.02749997377395641,0.051828775116641856,0.1319374978542328,-0.057424251104605695,0.3212992468130713,0.03725662337481361,0.226618372333652,-0.10729405901598732,60.5881923952921,1.887177104006497,0.09468087447941924,12,-0.08406245708465565,-0.10187497735023487,-0.1889062374830246,-0.250312477350235,0.17374998331069946,1,0.1607026861040841,-1.382352569937159,0.9581249952316284,-1.200005086275956,0.978124976158142,1.2777791023267089,0.9674999713897704,0.1607026861040841
2457,2003-12-17,0.9481250047683716,0.962499976158142,0.915000021457672,0.9606249928474426,7595200.0,-0.013012349430987724,4.8461645679660705,-1.6666666666666667,81.67006473915644,82.5118894327933,-0.03523319009460735,-0.133567565107356,-0.162863095007308,-0.26654502344108866,19.298942418593008,0.04749995470046997,0.06678660185132645,0.10903126001358032,-0.08266968023299825,0.300732200260159,0.013180789890291034,0.2048817301368696,-0.0709270111946756,37.85710831079142,-22.28392251980506,0.09585047012328933,12,-0.04249998927116383,-0.08937498927116383,-0.17640624940395355,-0.2318750023841858,0.17687499523162842,2,0.18853003269399227,1.3157865677522749,0.9606249928474426,-1.382352569937159,0.9581249952316284,-1.200005086275956,0.978124976158142,0.18853003269399227
2458,2003-12-18,0.9812499880790709,0.984375,0.9393749833106996,0.946250021457672,15440000.0,0.034937358622655346,1.1818194954194552,-2.8,84.38662678723148,83.85898354026716,-0.046937650815382814,-0.15650361100884302,-0.1905993373149809,-0.29612586757015735,21.288194250809838,0.045000016689300426,0.08704555831339778,0.13059374392032608,-0.06630634516926259,0.32749383300991464,0.03214369937553174,0.2290437884651204,-0.08400366432189288,75.71421662158258,9.125943004312887,0.0984500445447943,12,-0.040312469005584495,-0.12249997258186318,-0.2095312327146529,-0.25562497973442067,0.11687499284744274,3,0.16942680467528848,4.8461645679660705,0.9481250047683716,1.3157865677522749,0.9606249928474426,-1.382352569937159,0.9581249952316284,0.16942680467528848
2459,2003-12-19,0.9856250286102296,0.993125021457672,0.9712499976158142,0.9850000143051147,9297600.0,0.004458640085920784,1.800003051757838,0.017857568605014737,84.74266214045245,85.23815658606392,-0.040480807812399267,-0.1500123300790387,-0.1896453293396887,-0.2970151009726787,23.434930214396235,0.0218750238418578,0.10607762631221584,0.1231875330209733,-0.07653055762806116,0.32290562367000775,0.023328487696456013,0.22304657834549058,-0.07153810749892653,80.71426089930084,8.223516498471739,0.09985904532451723,12,-0.044687509536743164,-0.12687501311302185,-0.21125002205371868,-0.26000002026557933,0.0912499427795409,4,0.15789471774506625,1.1818194954194552,0.9812499880790709,4.8461645679660705,0.9481250047683716,1.3157865677522749,0.9606249928474426,0.15789471774506625
2460,2003-12-22,1.0143749713897705,1.0199999809265137,0.9643750190734864,0.9693750143051147,16012800.0,0.029169249912494033,-1.0227278145882006,71.99828342550695,90.69768036989612,85.65626760566218,-0.05623432746042478,-0.16683891789059357,-0.2140125328317013,-0.32223633984137035,25.47428522438825,0.05562496185302723,0.11972106441744923,0.13893747627735142,-0.06496768199338021,0.34284263454808306,0.036984897141985607,0.24089005541271724,-0.08614194850100243,94.64284599232407,15.191912903951163,0.10195257913536583,12,-0.05624997615814209,-0.14687499403953552,-0.23890621960163116,-0.2840624451637268,0.0387500524520874,0,0.10905733257462447,1.800003051757838,0.9856250286102296,1.1818194954194552,0.9812499880790709,4.8461645679660705,0.9481250047683716,0.10905733257462447
2461,2003-12-23,1.0443749427795408,1.0449999570846558,1.0125000476837158,1.0212500095367432,11600000.0,0.029574833997203287,1.6666634062365506,0.5138878954771903,90.61372406680613,86.09482863333707,-0.07523611687529741,-0.18366139328391662,-0.2421123631922354,-0.3480382792872998,27.23877448696243,0.03249990940093994,0.12426822195167364,0.15459370017051677,-0.054669661670897485,0.363857062011931,0.049962019249809586,0.25922538109122395,-0.09962386744397855,99.51921952722472,16.2268683243436,0.10463168092070715,12,-0.06437495350837685,-0.16437497735023476,-0.26484368741512276,-0.3140624165534971,-0.0006248950958249733,1,0.09156198506720603,-1.0227278145882006,1.0143749713897705,1.800003051757838,0.9856250286102296,1.1818194954194552,0.9812499880790709,0.09156198506720603
2462,2003-12-24,1.0343749523162842,1.0418750047683716,1.021875023841858,1.0337500572204592,5393600.0,-0.009575096120787996,1.55999755859375,0.027022568638964604,86.12245573197465,85.83114788097944,-0.05439811494309543,-0.16047658995555403,-0.22895943981139144,-0.3337460132826242,28.82181955835501,0.022499918937682883,0.12903183148042052,0.1309999614953995,-0.07877134642012429,0.3407712694109234,0.02611430753763755,0.23588561545316145,-0.06999993324279774,89.94082139029949,6.293699354601799,0.10488565395776195,12,-0.05437496304512024,-0.15437498688697815,-0.2554686963558197,-0.3040624260902405,0.01750004291534424,2,0.0966767646663591,1.6666634062365506,1.0443749427795408,-1.0227278145882006,1.0143749713897705,1.800003051757838,0.9856250286102296,0.0966767646663591
2463,2003-12-26,1.0425000190734863,1.046875,1.03125,1.0343749523162842,3014400.0,0.007855049795055136,-1.1739173701756422,13.00228920259905,82.15224549032142,85.0986643936367,-0.05673154602332242,-0.1537425289574712,-0.2330266513239192,-0.3373183305712266,31.135750579041943,0.015625,0.1281383578995784,0.12468752861022947,-0.0814388114184097,0.33081386863886864,0.021624358595909943,0.227750698624549,-0.06200001239776598,94.69699159032453,10.579562905143248,0.10306317001431958,12,-0.06156250834465027,-0.16156253218650818,-0.274843767285347,-0.30906251072883606,-0.027500033378601074,4,0.07913667090369447,1.55999755859375,1.0343749523162842,1.6666634062365506,1.0443749427795408,-1.0227278145882006,1.0143749713897705,0.07913667090369447
2464,2003-12-29,1.0549999475479126,1.0612499713897705,1.03125,1.0381250381469729,8302400.0,0.0119903388448237,1.04255422762413,2.0768948619384098,82.74112301752422,85.08966730919532,-0.06389972217387252,-0.1499068461818991,-0.2408972820425559,-0.34513662299460646,33.64332431366618,0.029999971389770508,0.12798243286977762,0.12193745970726011,-0.07691527145473254,0.32079019086925276,0.022511094126263842,0.22136382528825638,-0.06122494220733632,93.54835931020395,9.224624307774363,0.0994263655809963,12,-0.06687495112419128,-0.1668749749660492,-0.2879686951637268,-0.32124993205070496,-0.026874899864196777,0,0.040876810921967044,-1.1739173701756422,1.0425000190734863,1.55999755859375,1.0343749523162842,1.6666634062365506,1.0443749427795408,0.040876810921967044
2465,2003-12-30,1.0475000143051147,1.056249976158142,1.037500023841858,1.053125023841858,8881600.0,-0.007108941815807235,2.157909530788845,-0.33333568809737857,77.65366090030666,84.5311381381855,-0.047370178280037534,-0.1253539204074946,-0.22880005315580532,-0.3329710949938578,36.79765494952437,0.01874995231628418,0.12265454465463199,0.09953127503395076,-0.08556463959856919,0.2846271896664707,0.006983317717690785,0.19207923235021074,-0.04023001575469953,71.7949156852772,-10.57966194514944,0.09254795731626,12,-0.05937501788139343,-0.15937504172325134,-0.2814062535762787,-0.3137499988079071,0.009999990463256836,1,0.028042918074939083,1.04255422762413,1.0549999475479126,-1.1739173701756422,1.0425000190734863,1.55999755859375,1.0343749523162842,0.028042918074939083
2466,2003-12-31,1.037500023841858,1.0593750476837158,1.03125,1.0475000143051147,8980800.0,-0.009546530144813992,-1.5,1.7777730682829653,73.77052127724723,83.65341108686225,-0.028294116311067263,-0.09606069727043187,-0.21515102184273416,-0.3182164990813996,39.259300145533125,0.02812504768371582,0.11591957935335662,0.07415628433227539,-0.08380109762845689,0.23211366629300767,-0.004822406648090638,0.15313497531264153,-0.019434030723571638,39.68259254437619,-39.08173763318122,0.07897869098036614,12,-0.037187546491622925,-0.1493750512599945,-0.27140626311302185,-0.30375000834465027,0.009999990463256836,2,0.01506024061776956,2.157909530788845,1.0475000143051147,1.04255422762413,1.0549999475479126,-1.1739173701756422,1.0425000190734863,0.01506024061776956
2467,2004-01-02,1.0499999523162842,1.068750023841858,1.0343749523162842,1.0412499904632568,7600000.0,0.012048123553905166,-2.055556732929259,-0.8749970197649191,70.3703910834873,82.09605156422401,-0.02774059191081113,-0.09061246269310563,-0.22301577303216413,-0.3257211124375461,42.154444290357816,0.03437507152557373,0.11253221601613828,0.07231246531009672,-0.05893413555011273,0.20355906617030606,0.006689164879992049,0.1379357657402014,-0.02329716354370115,49.999841054381655,-25.001051222177374,0.06562330043010468,1,-0.03343743085861206,-0.15812495350837708,-0.2839061915874481,-0.31624993681907654,0.04375004768371582,4,-0.005952290396567306,-1.5,1.037500023841858,2.157909530788845,1.0475000143051147,1.04255422762413,1.0549999475479126,-0.005952290396567306
2468,2004-01-05,1.0449999570846558,1.0693750381469729,1.040624976158142,1.0674999952316284,14579200.0,-0.004761900436850985,1.1904705679330594,-2.571444141689373,66.98414476492661,80.12288296694335,-0.014244656453764604,-0.07098998113482824,-0.21251703716168724,-0.31620313678787604,44.24000221515578,0.02875006198883079,0.10928198657034738,0.055718722939491316,-0.05342511781502912,0.16486256369401164,0.0011468025622312084,0.11029064331675154,-0.013749957084655762,36.065425119443475,-35.01732794327346,0.05457192037726018,1,-0.028124928474426047,-0.15281245112419117,-0.27953119575977325,-0.3112499415874481,0.05812501907348633,0,0.0065789841428822715,-2.055556732929259,1.0499999523162842,-1.5,1.037500023841858,2.157909530788845,1.0475000143051147,0.0065789841428822715
2469,2004-01-06,1.0724999904632568,1.0831249952316284,1.0481250286102295,1.0481250286102295,11252800.0,0.026315822495649455,-1.871796627411088,-1.0833298012122239,77.98167893515014,78.70999391863825,-0.03143081205446152,-0.08861042008124254,-0.23434733833022392,-0.33890955404354206,44.634865577688046,0.038125038146972656,0.10830561390636861,0.07406250536441805,-0.030417315718713978,0.17854232644754997,0.021822594822852093,0.126302415905984,-0.038125038146972656,79.51806121440669,7.223015217336041,0.05223991054156598,1,-0.024687469005584717,-0.17343750596046448,-0.307187482714653,-0.3387499749660492,0.02187502384185791,1,-0.05361305853581866,1.1904705679330594,1.0449999570846558,-2.055556732929259,1.0499999523162842,-1.5,1.037500023841858,-0.05361305853581866
2470,2004-01-07,1.078125,1.0812499523162842,1.0581250190734863,1.0625,11753600.0,0.005244764183460315,1.1142888283378747,0.6410266442349075,78.31328173720566,77.3432781042382,-0.030242182824105512,-0.0840221459970607,-0.23434198997443845,-0.3396994903973922,45.05106784698554,0.02312493324279785,0.10312091443044402,0.0704687654972076,-0.027448582026329937,0.16838611302074524,0.02151009173543872,0.11942743925897636,-0.03750002384185791,90.36145408919498,15.9004370628559,0.048958673761768816,1,-0.025624990463256836,-0.17906251549720764,-0.3149999976158142,-0.3387499749660492,-0.004374980926513672,2,-0.04637676736582885,-1.871796627411088,1.0724999904632568,1.1904705679330594,1.0449999570846558,-2.055556732929259,1.0499999523162842,-0.04637676736582885
2471,2004-01-08,1.0968749523162842,1.1106250286102295,1.0750000476837158,1.1106250286102295,9841600.0,0.017391260119451912,4.181786655569427,-0.8800048828125,84.79534740274052,77.1958216232122,-0.04555213817901205,-0.09395406682518415,-0.24807461200155645,-0.3533464790500045,46.08422872385985,0.03562498092651367,0.09803293714733274,0.08056246936321254,-0.016730566973552463,0.17785550569997755,0.03191595119483015,0.12920898753159504,-0.04874992370605469,81.96713110038272,2.757162616983095,0.0486465181683825,1,-0.025937438011169434,-0.18406245112419128,-0.3337499499320984,-0.35281243920326233,0.01250004768371582,3,-0.03589738963841238,1.1142888283378747,1.078125,-1.871796627411088,1.0724999904632568,1.1904705679330594,1.0449999570846558,-0.03589738963841238
2472,2004-01-09,1.103124976158142,1.109375,1.0631250143051147,1.0800000429153442,8608000.0,0.005698027681878992,1.596491815127625,-1.6818039950062422,82.60872616090839,77.24654169772185,-0.04584554738969393,-0.0911435097723361,-0.24959465244294088,-0.354355491819369,46.93522863450629,0.046249985694885254,0.088107791231817,0.07809374332427987,-0.017396212803771682,0.17358369945233154,0.030348765260254096,0.12583872138830565,-0.04499995708465576,89.28564738259172,9.23554027255625,0.04774497806402581,1,-0.032187461853027344,-0.17906245589256287,-0.3478124886751175,-0.3581249713897705,-0.03812491893768288,4,-0.05042489568747921,4.181786655569427,1.0968749523162842,1.1142888283378747,1.078125,-1.871796627411088,1.0724999904632568,-0.05042489568747921
2473,2004-01-12,1.115625023841858,1.1237499713897705,1.0850000381469729,1.1124999523162842,9200000.0,0.011331488230145847,2.999999999999977,0.13513861825080162,83.33336389984704,77.31234624020217,-0.0523915031601041,-0.09694798792105042,-0.25681971332699227,-0.36154851071003713,47.32578240259823,0.03874993324279763,0.07628915761318078,0.08318753838539128,-0.016403639668223224,0.18277871643900578,0.03339194935858392,0.13298312741219853,-0.052500009536743164,89.25625957615844,8.90639638449268,0.049795589026807266,1,-0.038125038146972656,-0.17843753099441528,-0.35484378039836884,-0.37062501907348633,-0.07500004768371582,0,-0.019607864089071114,1.596491815127625,1.103124976158142,4.181786655569427,1.0968749523162842,1.1142888283378747,1.078125,-0.019607864089071114
2474,2004-01-13,1.1056250333786009,1.1218750476837158,1.09375,1.1137499809265137,6100800.0,-0.00896357669427339,1.3076885456759573,-2.5999237078009485,75.88656271833914,77.11600199776134,-0.038504285702092966,-0.08106236238893438,-0.24120964996078165,-0.34647529021201584,47.48498631480386,0.02812504768371582,0.06855291888083892,0.06681254506111123,-0.03444914647337427,0.16807423659559673,0.016181699293868368,0.11744339082835398,-0.042500019073486106,72.38102677192782,-5.906371027701837,0.05063084576724275,1,-0.0281250476837156,-0.13937506079673745,-0.3312500417232511,-0.35843753814697243,-0.06749999523162797,1,-0.0022612161853996504,2.999999999999977,1.115625023841858,1.596491815127625,1.103124976158142,4.181786655569427,1.0968749523162842,-0.0022612161853996504
2475,2004-01-14,1.1012500524520874,1.1081249713897705,1.0862499475479126,1.1074999570846558,6420800.0,-0.003957020503727482,4.833391613949201,0.7692239975350817,68.87972059297235,76.57257969950858,-0.028723648595094353,-0.06895014111445952,-0.2313411048552203,-0.33740019440717695,47.26485919550903,0.02187502384185791,0.06434441420322523,0.05528131127357483,-0.042127114919151776,0.15268973746630132,0.006577098177211527,0.10398552436993813,-0.026000046730041415,62.886705377350516,-12.189765828594723,0.04870421309636325,1,-0.02218759059906006,-0.09968757629394531,-0.2818750739097595,-0.30906257033348083,-0.06687510013580322,2,-0.00624294013123039,1.3076885456759573,1.1056250333786009,2.999999999999977,1.115625023841858,1.596491815127625,1.103124976158142,-0.00624294013123039
2476,2004-01-15,1.1150000095367432,1.115625023841858,1.084375023841858,1.1018749475479126,7217600.0,0.012485772013394847,3.3477986847670147,-2.100041962310216,76.11340628112958,77.21069249924662,-0.03388779691298249,-0.07435387753416256,-0.23930430750350018,-0.34616269345434225,47.51351922550867,0.03125,0.0590665130673409,0.06131251752376565,-0.032000859907725054,0.15462589495525636,0.0146558288080203,0.107969206239511,0.008749961853027344,85.56706301530403,11.85980582409556,0.04665668871574535,1,-0.032812535762786865,-0.11343753337860107,-0.2956250309944153,-0.3228125274181366,-0.09249997138977029,3,-0.036995506825506896,4.833391613949201,1.1012500524520874,1.3076885456759573,1.1056250333786009,2.999999999999977,1.115625023841858,-0.036995506825506896
2477,2004-01-16,1.1268750429153442,1.1362500190734863,1.1012500524520874,1.1181249618530271,5193600.0,0.010650254060118769,1.5454490283370974,0.6666696941898971,76.67988242274286,78.2879966834484,-0.03767304387161974,-0.07604990009853263,-0.24590093803623558,-0.35321000723277884,48.894488977294955,0.034999966621398926,0.05707434854351279,0.06425004899501796,-0.020323787351670175,0.1488238853417062,0.021963130821673893,0.10653696716836203,-0.04250001907348633,81.92775514237324,10.42630009790544,0.04228691817334411,1,-0.03468751907348633,-0.11062502861022949,-0.30375006794929504,-0.33093756437301636,0.05750000476837158,4,-0.015529710259683971,3.3477986847670147,1.1150000095367432,4.833391613949201,1.1012500524520874,1.3076885456759573,1.1056250333786009,-0.015529710259683971
2478,2004-01-20,1.1475000381469729,1.1493749618530271,1.1237499713897705,1.134374976158142,5139200.0,0.018302823690433012,2.0370522121831316,1.4999931881036916,77.81959766385467,78.26998765330447,-0.047192121837824175,-0.08809808457708956,-0.2607176983295565,-0.36881837816752994,50.042777517978166,0.025624990463256614,0.05761926426347408,0.07656254172325161,-0.007009567856080867,0.1601346513025842,0.03477648693358537,0.11834859651291785,-0.06312501430511497,97.11549923981147,27.229537730010108,0.04178605478966628,1,-0.04375004768371604,-0.11531254649162337,-0.32343754172325156,-0.348750025033951,0.051874995231627974,1,-0.07189540582476828,1.5454490283370974,1.1268750429153442,3.3477986847670147,1.1150000095367432,4.833391613949201,1.1012500524520874,-0.07189540582476828
2479,2004-01-21,1.1412500143051147,1.15625,1.1306250095367432,1.1493749618530271,6742400.0,-0.005446643689834607,1.3428537174184336,-0.6190406989945322,78.40909747709728,78.28063384662575,-0.03370921875410593,-0.07335202877271962,-0.24859216298841602,-0.35778663055064186,51.144477114373075,0.025624990463256836,0.05918052538703833,0.06253126859664926,-0.016449194438047154,0.14151173163134567,0.023041037079301052,0.10202150011399747,-0.05427499294281013,79.13044776267931,9.09410105534424,0.03949023151734822,1,-0.03156250715255737,-0.10562500357627869,-0.30000004172325134,-0.3253125250339508,0.08624994754791238,2,-0.08817089759971775,2.0370522121831316,1.1475000381469729,1.5454490283370974,1.1268750429153442,3.3477986847670147,1.1150000095367432,-0.08817089759971775
2480,2004-01-22,1.125,1.1543749570846558,1.1200000047683716,1.146875023841858,16113600.0,-0.014238785631042528,-1.1568587852064611,2.692328007394765,75.54744042841553,77.25308862725632,-0.011298935514663988,-0.05100434531489073,-0.2263529848371968,-0.33701040937180304,51.69448461092505,0.03437495231628418,0.06220786822791702,0.04075000286102304,-0.03467165768546843,0.1161716634075145,0.0030391725877774167,0.07846083313426866,-0.03386847991943376,56.5217247081341,-16.637284990719635,0.037710830273245725,1,-0.015312492847442627,-0.08937498927116394,-0.27531251311302185,-0.2996875047683716,0.11625003814697288,3,-0.0772221883138019,1.3428537174184336,1.1412500143051147,2.0370522121831316,1.1475000381469729,1.5454490283370974,1.1268750429153442,-0.0772221883138019
2481,2004-01-23,1.1399999856948853,1.149999976158142,1.1162500381469729,1.1174999475479126,7555200.0,0.013333320617675781,-1.7000104904775377,-1.0285720513784666,75.89928378390424,76.5075950298114,-0.02183444637981946,-0.06163297740472462,-0.2347839413774695,-0.34741089028823646,51.86148355895448,0.03374993801116921,0.06101546232084987,0.05096873641014099,-0.02591923609427793,0.1278567089145599,0.01252475015793153,0.08941272266235045,-0.04496135681915292,70.45449126845308,-5.401262883734731,0.03844398625220943,1,-0.0196874737739563,-0.1043749749660492,-0.2756249606609342,-0.29499995708465565,0.054375052452087624,4,-0.09265353921405317,-1.1568587852064611,1.125,1.3428537174184336,1.1412500143051147,2.0370522121831316,1.1475000381469729,-0.09265353921405317
2482,2004-01-26,1.134374976158142,1.143125057220459,1.1087499856948853,1.140625,11636800.0,-0.00493421895379631,5.1110487109660605,-0.27777836646462933,75.62723720299371,75.65135873016104,-0.012639649177606849,-0.05073320948526594,-0.22251982663750625,-0.33747177427703134,51.89847339446787,0.03437507152557373,0.05932349712211593,0.04034372568130484,-0.03455916447484819,0.11524661583745788,0.0028922806032283255,0.07779517075938136,-0.03566366501495377,53.947332096903324,-25.828700083329835,0.037451445078076566,1,-0.014062464237213135,-0.09874996542930603,-0.2667187005281447,-0.2893749475479125,0.06624996662139893,0,-0.09862253695868983,-1.7000104904775377,1.1399999856948853,-1.1568587852064611,1.125,1.3428537174184336,1.1412500143051147,-0.09862253695868983
2483,2004-01-27,1.125,1.1375000476837158,1.106874942779541,1.131250023841858,7435200.0,-0.008264441966000402,2.266665395105762,1.0,66.80000305175776,74.64174098942976,-0.0020059268528986873,-0.036744550550666055,-0.20708226075590308,-0.3238433055908284,51.83307960848307,0.030625104904174805,0.054161074583364055,0.02684375047683707,-0.045140001088471715,0.09882750204214585,-0.009148125305817434,0.06283562625949157,-0.02283636752540308,36.70893410721701,-41.31932429105874,0.035991875782654434,1,-0.004687488079071045,-0.07718750834465027,-0.24281248450279225,-0.2799999713897704,0.11625003814697288,1,0.0527778201633029,5.1110487109660605,1.134374976158142,-1.7000104904775377,1.1399999856948853,-1.1568587852064611,1.125,0.0527778201633029
2484,2004-01-28,1.0981249809265137,1.1281249523162842,1.084375023841858,1.1150000095367432,12355200.0,-0.023888905843098995,1.028986228362607,2.699994277975929,55.63379714139495,73.16997171703228,0.026477746248551703,-0.006822870050046115,-0.17380807788271935,-0.2927081351166695,51.17002999596458,0.04374992847442627,0.04946536811970903,-0.0021875202655792236,-0.07125260547637291,0.06687756494521446,-0.03672006287097607,0.03234502233981762,0.05812501907348633,19.64281456807027,-54.477979792181365,0.03453254260539682,1,0.022187530994415283,-0.03781247138977051,-0.19828121364116658,-0.25312495231628407,0.1887500286102295,2,0.09220266746564687,2.266665395105762,1.125,5.1110487109660605,1.134374976158142,-1.7000104904775377,1.1399999856948853,0.09220266746564687
2485,2004-01-29,1.0768749713897705,1.1174999475479126,1.0625,1.1100000143051147,8712000.0,-0.019351175782208352,1.2857164089264084,1.9629621780471609,44.44445180303985,69.65119899724453,0.0490663926382513,0.017645361089982936,-0.1459716629552369,-0.267268313304972,50.136202283141614,0.0549999475479126,0.04258806280081329,-0.024906277656555176,-0.0903994642912429,0.04058690897813255,-0.05765287097389904,0.007840315660788688,0.07793752908706675,16.42854320758907,-54.357534456351004,0.03274659331734383,1,0.03250002861022949,-0.016562461853027344,-0.1770312041044234,-0.2318749427795409,0.19000005722045898,3,0.13987231058854133,1.028986228362607,1.0981249809265137,2.266665395105762,1.125,5.1110487109660605,1.134374976158142,0.13987231058854133
2486,2004-01-30,1.053125023841858,1.0768749713897705,1.0137499570846558,1.068750023841858,8667200.0,-0.022054507885220787,2.960798246729447,0.4716975020962814,37.341783612494375,65.28029912943914,0.07053373411572039,0.04492947139511361,-0.1158963821204746,-0.23979336266674434,48.890557690308064,0.06312501430511475,0.03799264220248855,-0.04943747520446773,-0.11200969606299416,0.0131347456540587,-0.08072358563373094,-0.018151364775204515,0.09799497661590584,30.43481065202709,-36.44099256791667,0.03128611042926324,1,0.03187495470046997,0.03125,-0.1403125375509262,-0.19937503337860107,0.21812498569488525,4,0.17863502437614165,1.2857164089264084,1.0768749713897705,1.028986228362607,1.0981249809265137,2.266665395105762,1.125,0.17863502437614165
2487,2004-02-02,1.0437500476837158,1.0762499570846558,1.0287499427795408,1.0643750429153442,7403200.0,-0.00890205431064739,1.1408542269431627,1.3199996948242188,31.511252441683297,60.13492743808678,0.07473679146064383,0.056720291757837105,-0.09892537683552538,-0.22646059478142377,47.4335553661249,0.04750001430511497,0.0354252213729529,-0.058499956130981356,-0.12222919169451663,0.005229279432553913,-0.09036457391274899,-0.026635338349213722,0.09912775017166142,24.24247970553641,-38.15815243406936,0.03186461778176769,2,0.04124993085861206,0.04124993085861206,-0.11375007033348083,-0.1675000786781311,0.1893749237060547,0,0.14431136151564572,2.960798246729447,1.053125023841858,1.2857164089264084,1.0768749713897705,1.028986228362607,1.0981249809265137,0.14431136151564572
2488,2004-02-03,1.0518749952316284,1.0656249523162842,1.037500023841858,1.0393749475479126,4808000.0,0.0077843805285982,-2.4615520049297945,-0.6060630581163483,36.038942139179646,55.42713240054037,0.05768739915859067,0.051792228051994904,-0.09952564789425589,-0.23050040631149415,45.88807060205149,0.02812492847442627,0.03030181604294535,-0.05071876049041757,-0.11320991151511706,0.011772390534281918,-0.08196433600276731,-0.019473184978067826,0.08325513217750546,33.33336807556853,-26.65622319308808,0.031245575512349688,2,0.032187461853027344,0.03312498331069946,-0.12187501788139343,-0.1718750298023224,0.1637500524520874,1,0.14141409218987766,1.1408542269431627,1.0437500476837158,2.960798246729447,1.053125023841858,1.2857164089264084,1.0768749713897705,0.14141409218987766
2489,2004-02-04,1.0149999856948853,1.0662499666213991,1.0149999856948853,1.0525000095367432,7960000.0,-0.035056456046493545,-1.7333305782759605,-2.9999904632932157,30.8333103744975,50.45889572788281,0.0835574793150391,0.0886855643546558,-0.055399310172160376,-0.18974315216812898,44.28631761382533,0.051249980926513894,0.022677109585203414,-0.08471876978874215,-0.15748538316482108,-0.011952156412663228,-0.12110207647678162,-0.04833546310070269,0.11284733149477999,1.2048469639832797,-56.005080014414865,0.03638330668803946,2,0.06687498092651367,0.06999999284744263,-0.08406248688697815,-0.1340624988079071,0.23750007152557373,2,0.22290645875939918,-2.4615520049297945,1.0518749952316284,1.1408542269431627,1.0437500476837158,2.960798246729447,1.053125023841858,0.22290645875939918
2490,2004-02-05,1.0281250476837158,1.0437500476837158,1.0162500143051147,1.0187499523162842,3865600.0,0.01293109573774509,-2.826099215497653,-0.2500023841842752,30.640677847235764,45.43016173491965,0.06173799045025752,0.07549314147194108,-0.061112063219675106,-0.19897002874963743,42.59800390379029,0.028750061988830566,0.012559285992323588,-0.06909371018409738,-0.14814802071557365,0.00996060034737889,-0.10862086544983551,-0.029566554918359245,0.09287642789964878,22.772415590399806,-29.576121052739463,0.03952715526573816,2,0.05031245946884155,0.05687493085861206,-0.09000006318092346,-0.14000007510185242,0.17874991893768333,3,0.2516716837470019,-1.7333305782759605,1.0149999856948853,-2.4615520049297945,1.0518749952316284,1.1408542269431627,1.0437500476837158,0.2516716837470019
2491,2004-02-06,1.0575000047683716,1.0625,1.0281250476837158,1.0306249856948853,4104000.0,0.02857138550493943,-1.1568668516676266,2.8666395402065,35.658902884877946,40.989235699573456,0.02171308749730616,0.04534175845275401,-0.0826812899296604,-0.2241565756689088,40.15678392898625,0.03437495231628418,0.002695265664075963,-0.0377500057220459,-0.11877692247838101,0.04327691103428921,-0.07826346410021334,0.0027634526561215456,0.05706637970507056,69.38781865387834,19.922418566932166,0.04051345837816752,2,0.01812499761581421,0.0274999737739563,-0.11937502026557922,-0.16937503218650818,0.15062499046325684,4,0.19799056538795767,-2.826099215497653,1.0281250476837158,-1.7333305782759605,1.0149999856948853,-2.4615520049297945,1.0518749952316284,0.19799056538795767
2492,2004-02-09,1.0475000143051147,1.0556249618530271,1.0381250381469729,1.0412499904632568,4243200.0,-0.009456255714577644,-1.800003814719122,0.23255886162417275,28.3783665358156,36.72016497557988,0.02022029449750473,0.053714781487605334,-0.06499202205537413,-0.21016343365740942,38.16747107003049,0.019374966621398704,-0.006569693788837316,-0.04496874809265128,-0.1286332486671442,0.03869575248184165,-0.08680099837989763,-0.0031364978054049253,0.06101738452500016,63.41471357195332,19.151512428781068,0.041832250287246416,2,0.023437440395355225,0.037499964237213135,-0.10328128933906555,-0.15937504172325134,0.17999994754791238,0,0.2136038111465408,-1.1568668516676266,1.0575000047683716,-2.826099215497653,1.0281250476837158,-1.7333305782759605,1.0149999856948853,0.2136038111465408
2493,2004-02-10,1.09375,1.09375,1.03125,1.03125,12566400.0,0.04415273037066858,1.0,9.999961853172863,41.244233454293266,35.121324565901915,-0.0345633818546327,0.006052248276484873,-0.10257468464163244,-0.2521307465230376,36.10668489460396,0.0625,-0.016757691855819434,0.002374988794326738,-0.08058385884793107,0.08533383643658454,-0.039104435026802165,0.04385441261545564,0.009081352325387426,100.0,57.662649333805795,0.04147942382112889,2,-0.02812504768371582,-0.00875002145767212,-0.1395312398672104,-0.2018750011920929,0.13374996185302712,1,0.1274285452706474,-1.800003814719122,1.0475000143051147,-1.1568668516676266,1.0575000047683716,-2.826099215497653,1.0281250476837158,0.1274285452706474
2494,2004-02-11,1.103124976158142,1.1124999523162842,1.0487500429153442,1.103124976158142,13742400.0,0.008571406773158374,5.800007629413934,0.0,45.86287733847611,35.27892740317261,-0.04822600086976081,-0.003709834389883593,-0.10287380517277489,-0.2575741321499687,34.10908661671536,0.06374990940093994,-0.027039585839451652,0.011874967813491732,-0.0710009641130287,0.09475089974001216,-0.029562998149768482,0.05331293377675195,-0.08937501907348633,90.25975875739873,47.662893062042855,0.041437965963260194,2,-0.04000002145767212,-0.01812499761581421,-0.14859370887279488,-0.2109374701976775,0.11874997615814209,2,0.10198306987606998,1.0,1.09375,-1.800003814719122,1.0475000143051147,-1.1568668516676266,1.0575000047683716,0.10198306987606998
2495,2004-02-12,1.0943750143051147,1.1200000047683716,1.09375,1.09375,6710400.0,-0.007931976922053607,-82.99809269502194,100.0,41.162227267437245,35.70342114261071,-0.04104938371189881,0.004741771157283026,-0.08494238936982867,-0.2448736079460847,32.45387428383947,0.026250004768371582,-0.035269239791933416,0.003468757867813199,-0.07928947837410827,0.08622699410973467,-0.037910360253147646,0.044847875988774044,-0.07865005731582642,72.10884088942173,31.671103584990618,0.04137911812096075,2,-0.026875019073486328,-0.009375035762786865,-0.12093751132488251,-0.1953125298023224,0.10812497138977051,3,0.14448890083236,5.800007629413934,1.103124976158142,1.0,1.09375,-1.800003814719122,1.0475000143051147,0.14448890083236
2496,2004-02-13,1.0737500190734863,1.1112500429153442,1.0668749809265137,1.1112500429153442,8145600.0,-0.01884636889734226,1.3666684680503411,-59.99866488651536,38.901602130296006,36.52457110801212,-0.01921133874132308,0.023313251416675618,-0.054561694098685276,-0.22032797928535075,30.248515662996333,0.044375061988830566,-0.04052866346540007,-0.015093737840652377,-0.0973784123353354,0.06719093665403064,-0.056236075087994,0.026048599406689243,-0.053854060173034624,47.887342862016766,8.780151144156449,0.04114233724734155,2,-0.00625002384185791,0.011249959468841553,-0.09796877205371857,-0.17468753457069397,0.14874994754791282,4,0.12398132263856265,-82.99809269502194,1.0943750143051147,5.800007629413934,1.103124976158142,1.0,1.09375,0.12398132263856265
2497,2004-02-17,1.109375,1.1131249666213991,1.0656249523162842,1.0731250047683716,4307200.0,0.03317809573335673,1.171432775387521,-0.9666659249204477,47.39039508023213,37.78584365701795,-0.049783759507164405,-0.014429836135489316,-0.08088374879183835,-0.2518751815755198,27.608380891411848,0.04750001430511497,-0.04110104936084924,0.021406245231628374,-0.059536862822504144,0.10234935328576089,-0.019065308795437774,0.06187779925869452,-0.08547487926483144,88.02816428449582,46.60926582597922,0.04047155402706621,2,-0.04187500476837158,-0.02437502145767212,-0.11749999225139618,-0.1965624988079071,0.11500000953674316,1,0.08901408020879176,1.3666684680503411,1.0737500190734863,-82.99809269502194,1.0943750143051147,5.800007629413934,1.103124976158142,0.08901408020879176
2498,2004-02-18,1.0650000572204592,1.1174999475479126,1.0625,1.1174999475479126,6700800.0,-0.039999948420994524,1.0952404740225385,-1.448273027127099,44.77318333359671,39.33471843025119,-0.0037450686255890986,0.02471464431978254,-0.029141610744012558,-0.20355926325380935,24.6748748402152,0.0549999475479126,-0.03905690043188614,-0.018843698501586736,-0.09529700319853274,0.057609606195359264,-0.05707035085005985,0.019382953846886375,-0.03725594112396258,22.807049832019693,-20.483753800618537,0.03822665234847301,2,0.0031249523162839576,0.019999921321868674,-0.06750003993511222,-0.1521875560283663,0.21562492847442605,2,0.15258206187957968,1.171432775387521,1.109375,1.3666684680503411,1.0737500190734863,-82.99809269502194,1.0943750143051147,0.15258206187957968
2499,2004-02-19,1.040624976158142,1.09375,1.0337500572204592,1.0606249570846558,4084800.0,-0.02288739882881652,-2.5555712539825284,0.38095281345864496,44.33593495341336,40.85641366427093,0.027543689197918164,0.0433892110377192,1.118052181170448e-05,-0.17534493699451015,21.197032646724818,0.059999942779540794,-0.03537066614838369,-0.03818752765655509,-0.11193014764488773,0.03555509233177756,-0.07505883765072152,-0.0013162176623886523,-0.009190624514770374,7.970925354898127,-37.11838227442573,0.036871309994166365,2,0.03343755006790161,0.04437500238418579,-0.03328123688697815,-0.12125000357627869,0.25,3,0.17957956994728708,1.0952404740225385,1.0650000572204592,1.171432775387521,1.109375,1.3666684680503411,1.0737500190734863,0.17957956994728708
2500,2004-02-20,1.0381250381469729,1.053125023841858,1.0287499427795408,1.03125,4680000.0,-0.0024023428885963094,-3.1052240603917887,-0.3437522351763218,47.489540500260404,42.170928954868984,0.03532623041777061,0.04115713369603058,0.007217243061517831,-0.16863203322114806,18.152773999639944,0.024375081062317117,-0.03332390042991462,-0.03634371757507293,-0.10885534803497543,0.03616791288482957,-0.07259953280502418,-8.790234512168205e-05,0.0818749666213987,10.5634871703952,-34.8767154990263,0.036255815229951235,2,0.03624993562698342,0.046874940395355,-0.01625005900859855,-0.11875006556510947,0.2756249904632566,4,0.17700171695820033,-2.5555712539825284,1.040624976158142,1.0952404740225385,1.0650000572204592,1.171432775387521,1.109375,0.17700171695820033
2501,2004-02-23,1.0343749523162842,1.0537500381469729,1.0306249856948853,1.0356249809265137,6315200.0,-0.0036123643038054043,-4.285749318801141,-0.18182133444305143,48.40083614284378,44.39564780009433,0.039617237219536916,0.03856560293550704,0.014759770478153467,-0.16100727783755708,15.135360376724927,0.023125052452087624,-0.02627502727455333,-0.03481255173683162,-0.10245018873336287,0.03282508525969963,-0.06863137023509713,-0.000993733238566108,0.08380005121231071,6.338038574109456,-40.05749881933547,0.03381881849826559,2,0.04000002145767212,0.0506250262260437,0.005937516689300537,-0.11499997973442078,0.32062506675720215,0,0.16253780411263574,-3.1052240603917887,1.0381250381469729,-2.5555712539825284,1.040624976158142,1.0952404740225385,1.0650000572204592,0.16253780411263574
2502,2004-02-24,1.0225000381469729,1.0487500429153442,0.928749978542328,1.0393749475479126,11736000.0,-0.01148028008868518,5.736826783114987,13.49961853900421,45.052636820195616,44.818803729639036,0.05316370077397159,0.04387909117089861,0.03020614117154019,-0.14515767655378164,13.190498110866427,0.12000006437301625,-0.019972990651415223,-0.04109371900558445,-0.10439758115316167,0.022210143141992766,-0.07274565007937306,-0.009441787931795842,0.09388646416664104,49.66891390687914,1.5541339765892488,0.0316519310737886,2,0.0018749535083768532,0.019999951124191062,0.019374936819076316,-0.10312506556510947,0.33562493324279763,1,0.19559894475591055,-4.285749318801141,1.0343749523162842,-3.1052240603917887,1.0381250381469729,-2.5555712539825284,1.040624976158142,0.19559894475591055
2503,2004-02-25,1.1843750476837158,1.2218749523162842,1.0337500572204592,1.0343749523162842,29737600.0,0.15831296185582655,-1.4876038008285195,-8.8889422635406,70.07408709323661,47.50893814683465,-0.10561030597106025,-0.11944354686100422,-0.12739199360264752,-0.3026252228116,10.744437943032908,0.1993749141693113,-0.012513870489405221,0.11781253814697257,0.03877067882958851,0.1968543974643565,0.07829160848828054,0.1573334678056646,-0.25562506914138783,87.20685441784074,31.78854896931567,0.039520929658691986,2,-0.10906258225440979,-0.10906258225440979,-0.1301562786102295,-0.2587500512599945,0.18187499046325706,2,0.03377305350298898,5.736826783114987,1.0225000381469729,-4.285749318801141,1.0343749523162842,-3.1052240603917887,1.0381250381469729,0.03377305350298898
2504,2004-02-26,1.1993750333786009,1.2324999570846558,1.169374942779541,1.1818749904632568,17822400.0,0.012664895063620785,-1.970579243065548,0.11666687859415631,70.20649731015895,50.73607926269262,-0.11792219758738542,-0.13330375846994458,-0.1381951515633284,-0.3131256934385329,9.359758761843944,0.06312501430511475,-0.0012371183362323013,0.12775002121925327,0.029548754238901687,0.22595128819960486,0.07864938772907748,0.17685065470942907,-0.27062505483627286,89.09467455272959,28.326332310802933,0.04910063349017579,2,-0.11875006556510903,-0.11875006556510903,-0.13140629231929757,-0.26718756556510914,0.1793749332427983,3,0.06774357482446991,-1.4876038008285195,1.1843750476837158,5.736826783114987,1.0225000381469729,-4.285749318801141,1.0343749523162842,0.06774357482446991
2505,2004-02-27,1.2274999618530271,1.2306250333786009,1.1887500286102295,1.1993750333786009,8107200.0,0.02344965310408309,1.4363588443571946,1.6071348287818408,70.11834878822636,54.204606669129326,-0.13988821169283638,-0.15764836534169402,-0.1610651508739187,-0.3366815946862638,8.859930980525796,0.04187500476837136,0.004748936996651798,0.1483437001705168,0.027869535693053837,0.26881786464797974,0.08810661793178531,0.20858078240924827,-0.286599984169006,98.35391091857085,37.07821399382889,0.060237082238731504,2,-0.1468749940395353,-0.1468749940395353,-0.1548437029123304,-0.291874974966049,0.16624999046325706,4,0.05142567516647567,-1.970579243065548,1.1993750333786009,-1.4876038008285195,1.1843750476837158,5.736826783114987,1.0225000381469729,0.05142567516647567
2506,2004-03-01,1.2412500381469729,1.2481249570846558,1.2312500476837158,1.2312500476837158,8728000.0,0.011201691829944016,-2.3749850988245953,0.35555612069733633,72.72728289709016,57.019816426557995,-0.14234929122038364,-0.16504383476729156,-0.1693727703862844,-0.34550677380605554,9.672754937200745,0.02062499523162864,0.00927557284492142,0.15268752574920685,0.01293674649842158,0.2924383049999921,0.08281213612381433,0.22256291537459938,-0.2886860612869264,97.84738335825149,35.32034199354524,0.06987538962539262,3,-0.15281257033348106,-0.15281257033348106,-0.16859377920627616,-0.30562505125999473,0.11624991893768288,0,0.05840885255600048,1.4363588443571946,1.2274999618530271,-1.970579243065548,1.1993750333786009,-1.4876038008285195,1.1843750476837158,0.05840885255600048
2507,2004-03-02,1.1943750381469729,1.2418750524520874,1.1868749856948853,1.2418750524520874,16240000.0,-0.03776434929257155,1.3157915870892614,-4.750005960470034,61.78624508012825,58.91015662061705,-0.09180313513077643,-0.11205069699862791,-0.11708481990169628,-0.2939693717750711,10.208272766680203,0.05500006675720215,0.015279867572558947,0.09828127622604388,-0.0474095071076166,0.24397205955970436,0.02543588455921375,0.171126667892874,-0.22407740247344987,74.92713980427153,16.432132709150395,0.07284539166683021,3,-0.10593757033348106,-0.10593757033348106,-0.11640627682209037,-0.25875005125999473,0.14874994754791238,1,0.1344845427912802,-2.3749850988245953,1.2412500381469729,1.4363588443571946,1.2274999618530271,-1.970579243065548,1.1993750333786009,0.1344845427912802
2508,2004-03-03,1.200624942779541,1.2150000333786009,1.1787500381469729,1.1875,8932800.0,0.005232782361447086,-1.367356948228888,-0.27631450161748267,61.50442614801764,60.81776675335086,-0.085815939480268,-0.11234524133112056,-0.11880542689709483,-0.2950939789151925,10.71756229933898,0.036249995231627974,0.024568491066566445,0.09709368348121639,-0.0541730462619634,0.24836041322439628,0.021460318609626494,0.17272704835280628,-0.2136576678213501,39.68253247411834,-14.18330381473222,0.07563336487158993,3,-0.1121874749660492,-0.1121874749660492,-0.12265618145465851,-0.26499995589256287,0.1325000524520874,2,0.13118170629172887,1.3157915870892614,1.1943750381469729,-2.3749850988245953,1.2412500381469729,1.4363588443571946,1.2274999618530271,0.13118170629172887
2509,2004-03-04,1.2412500381469729,1.243749976158142,1.2012499570846558,1.2100000381469729,24868800.0,0.03383662451104974,1.3448366580507118,2.380962761126249,66.11797463095158,62.8875927678721,-0.10615264677831204,-0.14245490340209233,-0.15447681537566016,-0.33041528461490177,10.731838542464667,0.043125033378601074,0.03006894755514322,0.12640627622604383,-0.030710464202794885,0.28352301665488255,0.047847906011624586,0.20496464644046308,-0.23861330226119404,90.0901953574052,36.94026025806,0.07855837021441935,3,-0.15281257033348106,-0.15281257033348106,-0.15718753635883354,-0.30562505125999473,0.10249996185302712,3,0.10070493144685733,-1.367356948228888,1.200624942779541,1.3157915870892614,1.1943750381469729,-2.3749850988245953,1.2412500381469729,0.10070493144685733
2510,2004-03-05,1.2868750095367432,1.290624976158142,1.2256250381469729,1.2312500476837158,16192000.0,0.03675727692857311,1.0594073990142132,1.779998779296875,72.17165446277497,65.52879480342,-0.1260357310420379,-0.17676382569268045,-0.19544261740474766,-0.3711058971037513,10.990299630342653,0.06499993801116921,0.041990325550979035,0.1590937495231628,-0.010104963115663113,0.3282924621619887,0.07449439320374984,0.24369310584257575,-0.2695089803790318,96.64807267108873,41.06309051137271,0.08459935631941297,3,-0.17718753218650818,-0.17718753218650818,-0.1965624988079071,-0.351250022649765,-0.008749961853027344,4,0.07139384664694792,1.3448366580507118,1.2412500381469729,-1.367356948228888,1.200624942779541,1.3157915870892614,1.1943750381469729,0.07139384664694792
2511,2004-03-08,1.2668750286102295,1.3156249523162842,1.25,1.296875,12705600.0,-0.015541510075413933,-1.0588211094780224,-0.5393256982186637,66.93549007332527,67.96022294265664,-0.07776514978101745,-0.147854297282771,-0.17188694337473764,-0.3476847852179328,12.053421653269897,0.06562495231628418,0.05688746819363688,0.12862501740455623,-0.0480100195303077,0.30526005433942005,0.040307498937124375,0.21694253587198808,-0.22764828369248358,64.38359504959975,12.369470036061472,0.08831751846743192,3,-0.09218752384185791,-0.14468756318092346,-0.1820312738418579,-0.33125004172325134,-0.013750076293945312,0,0.1001479394895306,1.0594073990142132,1.2868750095367432,1.3448366580507118,1.2412500381469729,-1.367356948228888,1.200624942779541,0.1001479394895306
2512,2004-03-09,1.2712500095367432,1.287500023841858,1.2374999523162842,1.2806249856948853,11539200.0,0.0034533642448639768,3.324320701902705,0.31249950329415316,74.26470299493036,68.42584693173373,-0.048214510905599806,-0.1418813393559386,-0.17225970394440226,-0.34791981720304843,13.079905272249295,0.05000007152557373,0.07243751596578774,0.12181249856948861,-0.0589169776020968,0.302541974741074,0.03144776048369602,0.2121772366552812,-0.20438344387914342,67.57993015093315,11.380915127867603,0.0903647380857927,3,-0.028750061988830566,-0.14906254410743713,-0.18656250834465027,-0.335625022649765,-0.009374976158142312,1,0.06784656590039506,-1.0588211094780224,1.2668750286102295,1.0594073990142132,1.2868750095367432,1.3448366580507118,1.2412500381469729,0.06784656590039506
2513,2004-03-10,1.2331249713897705,1.290624976158142,1.2287499904632568,1.290624976158142,9515200.0,-0.02999019694077787,1.152173236998414,6.13334943987386,71.93732592383485,68.61816122214215,-0.002734650849865128,-0.0977932121667866,-0.13075487986197531,-0.30546525557228577,13.368838903909472,0.061874985694885254,0.0887889558324142,0.07671871185302725,-0.10571002256340556,0.25914744626946007,-0.014495655355189152,0.16793307906124366,-0.14138256706630226,27.868866128092534,-33.008382097361086,0.09121436720821643,3,0.01406252384185791,-0.11093750596046448,-0.14812499284744263,-0.29749998450279236,0.06062507629394531,2,0.08920427114629037,3.324320701902705,1.2712500095367432,-1.0588211094780224,1.2668750286102295,1.0594073990142132,1.2868750095367432,0.08920427114629037
2514,2004-03-11,1.2156250476837158,1.2675000429153442,1.1875,1.216249942779541,8592000.0,-0.014191524875480921,-1.8131887940105051,0.010867739895717795,69.55923422299169,68.55603738156053,0.01934732338390055,-0.075293247948363,-0.11041180870632683,-0.2835239643762437,12.878307696667976,0.08000004291534424,0.10882038500062752,0.05359378457069397,-0.12885523430721157,0.23604280344859951,-0.0376307248682588,0.14481829400964674,-0.10149438856096604,21.951264898259197,-43.41943866982716,0.09122450943895276,3,0.0315624475479126,-0.09343758225440979,-0.131093829870224,-0.28000006079673767,0.0706249475479126,3,0.09665805074665101,1.152173236998414,1.2331249713897705,3.324320701902705,1.2712500095367432,-1.0588211094780224,1.2668750286102295,0.09665805074665101
2515,2004-03-12,1.252500057220459,1.2662500143051147,1.2143750190734863,1.2324999570846558,8961600.0,0.03033419688661887,1.1842096677449876,-32.005532239603205,72.40053258874073,68.51973179174391,-0.015207742328770646,-0.10510322446587828,-0.14371477816340628,-0.315718049794228,12.170519923658546,0.05187499523162842,0.10651182315051355,0.08256254196167001,-0.10124134069007718,0.2663664246134172,-0.009339399364203471,0.1744644832875435,-0.11821996877835583,50.73177085756287,-21.192984824564924,0.09190194132587357,3,-0.005312561988830566,-0.13031259179115295,-0.16906258463859558,-0.31687507033348083,-0.0037500858306884766,4,0.07285424240382254,-1.8131887940105051,1.2156250476837158,1.152173236998414,1.2331249713897705,3.324320701902705,1.2712500095367432,0.07285424240382254
2516,2004-03-15,1.2068749666213991,1.2581249475479126,1.2000000476837158,1.2581249475479126,5280000.0,-0.03642721637898427,1.2682896193675044,-2.5624862164948956,67.7070761261085,69.17760190796395,0.027969778035096704,-0.05164104315739482,-0.09465178839168398,-0.26608887665013337,12.272302077888106,0.05812489986419678,0.10199540539846774,0.0302812039852145,-0.14842737848333254,0.20898978645376143,-0.05907308724905902,0.11963549521948802,-0.054460391791878004,18.787850764384807,-53.64079489358557,0.08935429123427348,3,0.04031252861022927,-0.08468750119209312,-0.12515622377395652,-0.271249979734421,0.09562504291534402,0,0.05903683731362719,1.1842096677449876,1.252500057220459,-1.8131887940105051,1.2156250476837158,1.152173236998414,1.2331249713897705,0.05903683731362719
2517,2004-03-16,1.2081249952316284,1.2456250190734863,1.1843750476837158,1.2256250381469729,6769600.0,0.0010357565156302595,1.130433610797251,0.3414643790880137,53.29860369502424,68.26584385763135,0.032268692434692436,-0.047551643528969345,-0.09278148206196635,-0.2629076837267481,12.219135823168942,0.06124997138977051,0.09533702179717851,0.02659373283386235,-0.14973602784397677,0.20292349351170147,-0.0615711475050571,0.1147586131727818,-0.03938938265343106,22.35290685737174,-46.215038339331656,0.08816488033891952,3,0.04187500476837158,-0.08593752980232239,-0.12781250476837158,-0.27250000834465027,0.13750004768371582,1,0.03724776596980184,1.2682896193675044,1.2068749666213991,1.1842096677449876,1.252500057220459,-1.8131887940105051,1.2156250476837158,0.03724776596980184
2518,2004-03-17,1.2274999618530271,1.2418750524520874,1.2131249904632568,1.2268749475479126,3804800.0,0.016037220236209127,-1.0444540518545833,-0.035715015565275926,53.85933843464582,66.90377316915294,0.019117234610744216,-0.05705348329634319,-0.1085854509397568,-0.27728461965887863,12.036622488046088,0.033750057220458984,0.08629394862704598,0.03784370422363259,-0.13068001890887326,0.20636742735613844,-0.046418157342620336,0.12210556578988552,-0.04407541530102099,51.87959896917096,-13.509733102482201,0.08426186156625293,3,0.02250003814697288,-0.10531249642372109,-0.1495312452316282,-0.291874974966049,0.1056250333786013,2,0.02800413245934541,1.130433610797251,1.2081249952316284,1.2682896193675044,1.2068749666213991,1.1842096677449876,1.252500057220459,0.02800413245934541
2519,2004-03-18,1.2274999618530271,1.2424999475479126,1.200624942779541,1.2131249904632568,4964800.0,0.0,-1.126980763059261,22.999427808514397,50.0,64.44025600662238,0.018954990394375093,-0.044623303877585174,-0.10582737086470173,-0.27236558117248477,12.663734405552729,0.04187500476837158,0.08644956308199125,0.02849995493888824,-0.1253125591342188,0.18231246901199527,-0.04840630209766528,0.10540621197544175,-0.0431249141693113,52.671672366874745,-8.194758811244313,0.07690625703655354,3,0.02250003814697288,-0.10531249642372109,-0.1521874964237211,-0.291874974966049,0.1137499809265139,3,0.05397155836215095,-1.0444540518545833,1.2274999618530271,1.130433610797251,1.2081249952316284,1.2682896193675044,1.2068749666213991,0.05397155836215095
2520,2004-03-19,1.2218749523162842,1.243749976158142,1.2137500047683716,1.228124976158142,5235200.0,-0.004582492636701518,-1.6666737309463133,-0.4347851326024647,47.04760596865695,62.230491106103685,0.016081220984969447,-0.02585181778158363,-0.09763411733239824,-0.26191407705998526,13.161558097998293,0.029999971389770508,0.08645172416915226,0.013687449693679854,-0.12034411065845241,0.14771901004581212,-0.05332833048238639,0.0807032298697461,-0.02437491416931148,50.847397354600844,-5.120552948974712,0.06701578017606619,3,0.015625059604644775,-0.09968748688697815,-0.14781248569488525,-0.28624996542930603,0.07500004768371582,4,0.05268545917346912,-1.126980763059261,1.2274999618530271,-1.0444540518545833,1.2274999618530271,1.130433610797251,1.2081249952316284,0.05268545917346912
2521,2004-03-22,1.2024999856948853,1.2374999523162842,1.1875,1.234375,10763200.0,-0.01585675079489124,1.6229538952206743,5.099982833927788,51.35134277755194,59.68456219306163,0.028345064725160185,0.00713002565463583,-0.07646755337605904,-0.23824531608254595,13.89545809835108,0.04999995231628418,0.07983284719652284,-0.014093768596649126,-0.12045900324339098,0.09227146605009273,-0.06727638592002005,0.0390888487267218,0.11312496662139893,29.59174935091728,-22.987484915011525,0.05318261732337091,3,0.0350000262260437,-0.08031252026557922,-0.1262499988079071,-0.2668749988079071,0.07437503337860107,0,0.03846152702293715,-1.6666737309463133,1.2218749523162842,-1.126980763059261,1.2274999618530271,-1.0444540518545833,1.2274999618530271,0.03846152702293715
2522,2004-03-23,1.2224999666213991,1.2412500381469729,1.200624942779541,1.212499976158142,5180800.0,0.016632000968346494,-1.4074089772390248,-0.3137250502081323,53.47912856551859,57.63365137547094,0.0007852420394396376,0.0030375235796595845,-0.09460808436140322,-0.2540211395973192,12.239571460218732,0.04062509536743186,0.06553057559553777,-0.004093784093856634,-0.058580748347915046,0.05039318016020178,-0.03133726622088573,0.02314969803317246,0.09056248664855926,62.22218925568907,7.68065764705549,0.02724348212702919,3,0.0034375786781308815,-0.10031250119209312,-0.146249979734421,-0.286874979734421,-0.00499999523162864,1,0.06543970969294888,1.6229538952206743,1.2024999856948853,-1.6666737309463133,1.2218749523162842,-1.126980763059261,1.2274999618530271,0.06543970969294888
2523,2004-03-24,1.2243750095367432,1.2362500429153442,1.1987500190734863,1.216249942779541,5611200.0,0.001533777477741749,1.3529328167307433,0.8125074505876844,46.93877021421986,55.1202664856074,-0.002750784141631879,0.0045458980299790674,-0.09496652689432628,-0.25146854569891375,11.93120185841843,0.03750002384185791,0.05540677060178534,-0.004218739271163896,-0.054990557249767535,0.04655307870743974,-0.029604648260465716,0.021167169718137924,0.08617619466781612,65.5556002958511,14.870003085610797,0.0253859089893018,3,0.0009375214576721191,-0.10218754410743713,-0.14812502264976501,-0.288750022649765,-0.039999961853027344,2,0.09903014389723408,-1.4074089772390248,1.2224999666213991,1.6229538952206743,1.2024999856948853,-1.6666737309463133,1.2218749523162842,0.09903014389723408
2524,2004-03-25,1.2806249856948853,1.3012499809265137,1.2293750047683716,1.2356250286102295,16348800.0,0.045941787213890306,-1.499998963397568,5.538410751489187,48.908292760529044,52.510017615806106,-0.05454709794188117,-0.04775326874276864,-0.14869262511451242,-0.30274919290131996,11.52771699971705,0.07687497138977051,0.042616070931247974,0.04796873927116385,-0.005868992893729885,0.10180647143605759,0.021049873188716983,0.07488760535361072,0.027465194425582817,81.86813301977355,35.468193419796776,0.026918866082446837,3,-0.03781247138977051,-0.15843752026557922,-0.20406249165534973,-0.3337499797344208,-0.09437501430511475,3,0.0409956155183524,1.3529328167307433,1.2243750095367432,-1.4074089772390248,1.2224999666213991,1.6229538952206743,1.2024999856948853,0.0409956155183524
2525,2004-03-26,1.290624976158142,1.3056249618530271,1.2506250143051147,1.290624976158142,7465600.0,0.007808679804752305,2.666666666666706,0.0,54.29863296614717,51.02019059803262,-0.06545347550838332,-0.055633996192248736,-0.15585945969134185,-0.3077610707069426,11.131295278310722,0.054999947547912376,0.03329469784365591,0.054812479019165083,-0.004839899337314435,0.1144648573756446,0.024986289840925213,0.08463866819740495,0.015053400359916536,87.30159531094856,41.392891856396744,0.029826189178239797,3,-0.04562497138977051,-0.16843751072883606,-0.2110937237739563,-0.3371874690055847,-0.06875002384185791,4,0.03922515646031921,-1.499998963397568,1.2806249856948853,1.3529328167307433,1.2243750095367432,-1.4074089772390248,1.2224999666213991,0.03922515646031921
2526,2004-03-29,1.3137500286102295,1.356874942779541,1.290624976158142,1.3143750429153442,18270400.0,0.017917716516632654,-1.8266580539498547,-100.0,57.20339120033623,51.454055876400616,-0.0802646901057571,-0.07699670126808567,-0.17626749762170535,-0.3257029194482741,10.755665878083263,0.06624996662139893,0.026653163802866864,0.07431253194808951,0.0052064971963177165,0.1434185666998613,0.039759514572203614,0.10886554932397541,-0.1262500286102295,72.72731384871476,28.33878688626818,0.034553017375885856,3,-0.041562557220458984,-0.17093756794929504,-0.2340625524520874,-0.33125004172325134,-0.09312498569488525,0,-0.012844931107694024,2.666666666666706,1.290624976158142,-1.499998963397568,1.2806249856948853,1.3529328167307433,1.2243750095367432,-0.012844931107694024
2527,2004-03-30,1.3550000190734863,1.3662500381469729,1.2893749475479126,1.2899999618530271,13500800.0,0.03139865999233793,-1.3207544453761317,-103.99771123402668,70.44025760800116,53.29638022899566,-0.1100638522270212,-0.1113026125832417,-0.21464795250553648,-0.361856438507151,11.331452611115015,0.07687509059906028,0.015605264924912321,0.10753127336502066,0.024536839335354443,0.19052570739468688,0.06603405635018755,0.14902849037985377,-0.16411252021789546,93.2835714672063,44.871934952662734,0.04149721701483313,3,-0.078125,-0.20750001072883584,-0.27531254291534424,-0.3371875286102295,-0.16062498092651345,1,-0.05765682575666664,-1.8266580539498547,1.3137500286102295,2.666666666666706,1.290624976158142,-1.499998963397568,1.2806249856948853,-0.05765682575666664
2528,2004-03-31,1.3581249713897705,1.3787499666213991,1.306249976158142,1.3562500476837158,19272000.0,0.0023062378393330363,2.362325090253681,0.02884495470050975,75.11011365106793,56.08639285689209,-0.10360637641624293,-0.10753651320154689,-0.215472800384942,-0.35972519222566257,12.164674304632767,0.07249999046325706,0.010147747101944216,0.1027812242507935,0.00927805026793771,0.1962843982336493,0.056029637259365606,0.1495328112422214,-0.16022297096252447,86.19246828533291,33.01134908611058,0.046751586991427924,3,-0.07499998807907104,-0.15187495946884133,-0.32468748092651367,-0.34031248092651367,-0.2099999189376831,2,-0.10354349044631606,-1.3207544453761317,1.3550000190734863,-1.8266580539498547,1.3137500286102295,2.666666666666706,1.290624976158142,-0.10354349044631606
2529,2004-04-01,1.3662500381469729,1.408750057220459,1.350000023841858,1.40625,10673600.0,0.005982561935289343,1.6111081676768533,-21.334181078331518,72.30390781900402,58.892648618041775,-0.10055431214723831,-0.11153520473221135,-0.22095443777334522,-0.3624834718556118,12.719303936025161,0.058750033378601074,0.015267564787051713,0.10465629100799578,-0.0008238938012581354,0.2101364758172497,0.051916198603368935,0.15739638341262263,-0.15749715974807765,73.12252487656909,18.82061928271382,0.05274009240462692,4,-0.06812500953674339,-0.07718753814697288,-0.29093757271766685,-0.3071875572204592,-0.25187504291534446,3,-0.13311984291684398,2.362325090253681,1.3581249713897705,-1.3207544453761317,1.3550000190734863,-1.8266580539498547,1.3137500286102295,-0.13311984291684398
2530,2004-04-02,1.3787499666213991,1.4093749523162842,1.3456250429153442,1.390625,14270400.0,0.009149078225373586,1.5822780531499057,0.29687611758815147,88.7324026902756,63.04609971945551,-0.09885724513846927,-0.12311114950796442,-0.23008731815176175,-0.36939962668177495,12.565036349468095,0.06374990940093994,0.01970500587087476,0.11256247162818922,-0.004877964999912887,0.23000290825629133,0.053842253314138055,0.17128268994224038,-0.15399731391677873,74.4791796017021,15.037054370573642,0.0587202183140511,4,-0.0746874809265139,-0.08468747138977073,-0.2981249988079073,-0.3049999773502352,-0.2262499332427983,4,-0.1396192202298625,1.6111081676768533,1.3662500381469729,2.362325090253681,1.3581249713897705,-1.3207544453761317,1.3550000190734863,-0.1396192202298625
2531,2004-04-05,1.3937499523162842,1.4099999666213991,1.375,1.396875023841858,6529600.0,0.01087940965223888,1.3829799322281309,0.2631631782362143,89.38992646333419,67.03618837476834,-0.093732434218875,-0.13504231510996068,-0.24196010172384108,-0.3785322150282109,12.069664042417669,0.03499996662139915,0.027042214240881046,0.1212187111377716,-0.009350941369759225,0.25178836364530244,0.05593388488400608,0.18650353739153713,-0.15053506965049746,86.5284876803085,21.46971861313169,0.06528482625376546,4,-0.08937495946884155,-0.09937494993209817,-0.31312498450279236,-0.31999996304512024,-0.25624990463256836,0,-0.12331838986925847,1.5822780531499057,1.3787499666213991,1.6111081676768533,1.3662500381469729,2.362325090253681,1.3581249713897705,-0.12331838986925847
2532,2004-04-06,1.3574999570846558,1.396875023841858,1.3493750095367432,1.3937499523162842,6873600.0,-0.02600896607844494,1.2352875178462739,11.59973297730307,75.74257963300532,70.23661164352228,-0.0405869952162039,-0.09697114315532085,-0.20275831773409503,-0.33656604742524987,11.568832501870821,0.047500014305114746,0.036064745128974174,0.0806562185287476,-0.05532067633235571,0.21663311338985092,0.012667771098195946,0.14864466595929926,-0.09427086434419563,49.39757651800826,-16.612456016300776,0.06798844743055163,4,-0.03781247138977051,-0.06312495470046975,-0.26906248927116394,-0.2759374678134918,-0.22312498092651367,1,-0.10082866924228995,1.3829799322281309,1.3937499523162842,1.5822780531499057,1.3787499666213991,1.6111081676768533,1.3662500381469729,-0.10082866924228995
2533,2004-04-07,1.3431249856948853,1.3600000143051147,1.3193750381469729,1.34375,7699200.0,-0.010589297859457725,1.4528255713941127,0.01724177620220529,71.662775287007,72.76488747979761,-0.008488559398452944,-0.07792812409322503,-0.18523550677817235,-0.3167998459395007,10.966532172089558,0.04062497615814187,0.04556076545319887,0.0607812464237214,-0.07664090275918745,0.19820339560663025,-0.00792982816773291,0.12949232101517572,-0.062283388088712366,26.206859357262218,-39.77646098364205,0.06871107459145442,4,-0.012812495231628418,-0.04874998331069924,-0.25468751788139343,-0.2615624964237213,-0.234375,2,-0.11074914779502398,1.2352875178462739,1.3574999570846558,1.3829799322281309,1.3937499523162842,1.5822780531499057,1.3787499666213991,-0.11074914779502398
2534,2004-04-08,1.3331249952316284,1.3668750524520874,1.321874976158142,1.3631249666213991,5916800.0,-0.007445316385119027,1.3999949137563816,47.99885561701352,70.50692864447666,74.56580922183423,0.01088656009475919,-0.06184480024860051,-0.17127258113442734,-0.3011525756090796,11.222288889911223,0.04500007629394531,0.05354916533028775,0.04490625858306885,-0.09053847780691981,0.1803509949730575,-0.022816109611925484,0.11262862677806318,-0.036784393343628485,15.172378413005516,-50.547496952374544,0.06772236819499429,4,0.016562461853027344,-0.035937488079071045,-0.2446875274181366,-0.2515625059604645,-0.2537499666213989,3,-0.1387716406497933,1.4528255713941127,1.3431249856948853,1.2352875178462739,1.3574999570846558,1.3829799322281309,1.3937499523162842,-0.1387716406497933
2535,2004-04-12,1.34375,1.346250057220459,1.325624942779541,1.34375,5424000.0,0.007969998917112475,7.249856952126645,-0.0,76.90477196051424,76.75485152852067,0.009599296741403807,-0.06881105244945207,-0.17704442396917175,-0.30586149173500243,11.491867018565175,0.02062511444091797,0.06516586330022833,0.05096876621246338,-0.0855531683824351,0.18749070080736185,-0.01729220108498586,0.11922973350991262,-0.03377027434399227,26.896530858951873,-41.6007766180326,0.06826096729744928,4,0.005937457084655762,-0.04656249284744263,-0.2553125321865082,-0.2553125321865082,-0.2512500286102295,0,-0.1706976779671603,1.3999949137563816,1.3331249952316284,1.4528255713941127,1.3431249856948853,1.2352875178462739,1.3574999570846558,-0.1706976779671603
2536,2004-04-13,1.2781250476837158,1.3624999523162842,1.2699999809265137,1.353124976158142,10443200.0,-0.04883717381676966,-1.0273952559307398,-100.0,59.02638525591942,75.48664348940048,0.07782337172481735,0.0025565421007538447,-0.10646316677780332,-0.23470187259863184,11.735251532805812,0.09249997138977051,0.07119563303676024,-0.018218690156936557,-0.14889524692484768,0.11245786661097457,-0.08355696854089212,0.047119588227019005,0.13187491893768333,6.403991337069731,-60.28927613583172,0.06533827838395553,4,0.06187492609024048,0.019062459468841553,-0.16843757033348083,-0.16843757033348083,-0.17500007152557373,1,-0.09828851608281919,7.249856952126645,1.34375,1.3999949137563816,1.3331249952316284,1.4528255713941127,1.3431249856948853,-0.09828851608281919
2537,2004-04-14,1.2531249523162842,1.2693749666213991,1.2362500429153442,1.2568750381469729,11299200.0,-0.019559976085859576,1.304347104970706,0.050001192094035335,54.33961462915019,73.17881026474295,0.09705963327730793,0.032781502297952514,-0.07639285181617295,-0.20363756881658945,12.529948923134619,0.04187500476837158,0.07441307415616016,-0.04546878337860116,-0.17120601053295315,0.08026844377575082,-0.10833739695577727,0.01739983019857494,0.1540750145912173,12.918589985781583,-51.691263616573764,0.06286861357717599,4,0.0700000524520874,0.04406255483627319,-0.10468746721744537,-0.13093748688697815,-0.1056249141693113,2,-0.09226925409062081,-1.0273952559307398,1.2781250476837158,7.249856952126645,1.34375,1.3999949137563816,1.3331249952316284,-0.09226925409062081
2538,2004-04-15,1.2618750333786009,1.2831250429153442,1.2412500381469729,1.2725000381469729,6547200.0,0.006982608594731987,1.6274501004162367,2.8332697565006817,46.69604431097671,70.33349209718438,0.08182552620082628,0.028183754488250612,-0.08012843105127598,-0.20637066646318725,13.260591930245463,0.04187500476837136,0.07511636732758165,-0.03843745589256309,-0.16098209440424527,0.08410718261911909,-0.09970977514840418,0.022834863363278002,0.1384869365692143,19.617216147301892,-41.04116153813699,0.06127231925584108,4,0.06124997138977073,0.03531247377395652,-0.07953132688999154,-0.13968756794929482,-0.09500002861022927,3,-0.10104016154363904,1.304347104970706,1.2531249523162842,-1.0273952559307398,1.2781250476837158,7.249856952126645,1.34375,-0.10104016154363904
2539,2004-04-16,1.2937500476837158,1.309999942779541,1.2481249570846558,1.2625000476837158,8515200.0,0.02526004038591001,-1.0624932944977132,-2.941175150624253,50.511259009684565,66.08669835489647,0.04311933424323522,0.0016090085267839171,-0.1053263912651754,-0.23198226009536382,13.86681936751765,0.061874985694885254,0.06837866480559773,-0.009874945878982633,-0.12762007010901977,0.1078701783510545,-0.0687475079940012,0.048997616236035935,0.1000474451828004,45.54459091591514,-11.258482968326206,0.05887256211501861,4,0.02937495708465576,0.0034374594688415527,-0.1090625673532486,-0.1715625822544098,-0.10062503814697266,4,-0.14299521172582608,1.6274501004162367,1.2618750333786009,1.304347104970706,1.2531249523162842,-1.0273952559307398,1.2781250476837158,-0.14299521172582608
2540,2004-04-19,1.2862499952316284,1.3093750476837158,1.2687499523162842,1.3018749952316284,4784000.0,-0.0057971417782864965,1.6530583646682393,-0.5,45.258616260060336,61.18321944342159,0.04036300635151435,0.014945417940364525,-0.09152189430839686,-0.21826866789683663,14.53263995144885,0.04062509536743164,0.059409267634161544,-0.020593750476837203,-0.13229373101252273,0.09110623005884833,-0.07644374074468008,0.03525623979100567,0.10124559963684088,39.60395104720125,-14.557544592954173,0.055849990267842764,4,0.030312538146972656,0.010937511920928955,-0.1015625149011612,-0.1640625298023224,-0.05812501907348633,0,-0.16083573752250613,-1.0624932944977132,1.2937500476837158,1.6274501004162367,1.2618750333786009,1.304347104970706,1.2531249523162842,-0.16083573752250613
2541,2004-04-20,1.2487499713897705,1.3125,1.2462500333786009,1.299375057220459,8392000.0,-0.029154537594462626,-1.3820229053439979,3.2400054931640625,31.44104712565175,56.26082694260454,0.06161079040383832,0.059119099606097736,-0.048970183075460305,-0.17475998156515327,14.830637849971954,0.06624996662139915,0.04999390018249694,-0.06040627360343942,-0.164678710439204,0.04386616323232517,-0.11254249202132183,-0.008270055185557013,0.1326958014005737,16.393358045498108,-31.463720153424045,0.052136218417882345,4,0.05281257629394531,0.048437535762786865,-0.06406249105930328,-0.12656250596046448,0.19749999046325661,1,-0.1251251279918788,1.6530583646682393,1.2862499952316284,-1.0624932944977132,1.2937500476837158,1.6274501004162367,1.2618750333786009,-0.1251251279918788
2542,2004-04-21,1.3025000095367432,1.309999942779541,1.2487499713897705,1.2581249475479126,6651200.0,0.04304307457733336,1.06315941639077,-0.8765429482379425,41.743980885476354,52.93651645354557,-0.0008509321042375895,0.012300413040233327,-0.09661741993776207,-0.2222076379117528,15.232270187282158,0.06124997138977051,0.03644917582312002,-0.010656237602233887,-0.10674886253781857,0.0854363873333508,-0.05870255007002623,0.037390074865558454,0.07313793405860114,85.96491815127621,41.18249924766773,0.04804631246779232,4,-0.0009374618530273438,-0.005312502384185791,-0.11781252920627594,-0.18031254410743713,0.203125,2,-0.1530710417802701,-1.3820229053439979,1.2487499713897705,1.6530583646682393,1.2862499952316284,-1.0624932944977132,1.2937500476837158,-0.1530710417802701
2543,2004-04-22,1.3456250429153442,1.3481249809265137,1.303125023841858,1.3125,6912000.0,0.03310943037454517,1.360658505698607,0.7464787975661191,47.226892641965144,50.34984578659986,-0.048705993521873214,-0.02242485374713965,-0.13450371222352508,-0.2585758245576799,15.608001300647956,0.04562497138977051,0.020931981632515084,0.026406294107437223,-0.06100989217232966,0.1138224803872041,-0.01730179903244622,0.07011438724732066,0.024437384652800098,97.54607185442359,54.0207879358585,0.04370809313988341,4,-0.04625004529953003,-0.046875059604644775,-0.15953131020069122,-0.2234375774860382,0.18562495708465576,3,-0.14723641315349378,1.06315941639077,1.3025000095367432,-1.3820229053439979,1.2487499713897705,1.6530583646682393,1.2862499952316284,-0.14723641315349378
2544,2004-04-23,1.3331249952316284,1.3506250381469729,1.3131250143051147,1.3506250381469729,6140800.0,-0.009289398818436045,3.285706500636833,-0.5283024979037253,43.86555478478068,46.67882165596279,-0.04046083487597585,-0.006102868418272678,-0.11710439334206013,-0.23926314323975162,15.800215084913471,0.03750002384185813,0.010365683474178322,0.011281245946884066,-0.07439088709024544,0.09695337898401357,-0.031554820571680686,0.05411731246544882,0.031584936950403986,83.23349258361196,41.82161955325364,0.04283606651856474,4,-0.03374999761581421,-0.034375011920928955,-0.1470312625169754,-0.2109375298023224,0.19875001907348633,4,-0.12470697875886061,1.360658505698607,1.3456250429153442,1.06315941639077,1.3025000095367432,-1.3820229053439979,1.2487499713897705,-0.12470697875886061
2545,2004-04-26,1.341249942779541,1.3574999570846558,1.3300000429153442,1.3356250524520874,5235200.0,0.006094662973820331,-2.2592665851918308,-0.3214215162022016,42.80822275726654,44.87680360055691,-0.05473352479997162,-0.010794074946594678,-0.11985256415305634,-0.24044906808127142,15.971248833232554,0.027499914169311523,0.0013282550473197041,0.016874945163726895,-0.06790028395053183,0.10165017427798562,-0.025512669393402465,0.059262559720856256,0.018321593831823968,85.39323555128846,47.63573798034015,0.04238761455712941,4,-0.044374942779541016,-0.04249995946884155,-0.155156210064888,-0.21906247735023499,0.16500008106231712,0,-0.11043797917025888,3.285706500636833,1.3331249952316284,1.360658505698607,1.3456250429153442,1.06315941639077,1.3025000095367432,-0.11043797917025888
2546,2004-04-27,1.296875,1.3424999713897705,1.2743749618530271,1.3400000333786009,10302400.0,-0.0330847676963032,1.8311745574075955,-7.666822083289142,41.87605690860802,43.49196385383001,-0.00829109793383731,0.03399473973464118,-0.06984072089098836,-0.18901333142025445,15.267579436648631,0.06812500953674339,-0.00835216344786227,-0.026656246185302823,-0.11220907266296054,0.058896580292354894,-0.06943265942413168,0.016120167053526036,0.06062495708465576,44.25290569255947,7.638658232444321,0.04277641323882881,4,0.002499997615814209,0.0018749833106994629,-0.11703126132488251,-0.17468753457069397,0.15812504291534424,1,-0.05301206657685431,-2.2592665851918308,1.341249942779541,3.285706500636833,1.3331249952316284,1.360658505698607,1.3456250429153442,-0.05301206657685431
2547,2004-04-28,1.2768750190734863,1.3193750381469729,1.2687499523162842,1.318750023841858,9219200.0,-0.015421672039721335,1.3478282502992185,0.9710138517631954,41.25413455361614,42.88730721412328,0.017245687960170564,0.050427118254306125,-0.04546849565505795,-0.1625260844865819,14.4174536796854,0.0506250858306887,-0.021953725048417416,-0.042749977111816495,-0.12938041195093852,0.04388045772730553,-0.08606519453137751,0.0005652403077445189,0.08062493801116943,9.155004304966226,-27.587012951657258,0.04331521741956106,4,0.02499997615814209,0.0274999737739563,-0.09703128039836884,-0.1546875536441803,0.20812499523162842,2,0.1326480197744342,1.8311745574075955,1.296875,-2.2592665851918308,1.341249942779541,3.285706500636833,1.3331249952316284,0.1326480197744342
2548,2004-04-29,1.2174999713897705,1.2937500476837158,1.1768749952316284,1.271875023841858,17548800.0,-0.046500281387601206,1.3821642432024959,1.2985085674105326,36.49635585256343,41.33009575222092,0.0778510403481143,0.10406203185598906,0.019109555206742845,-0.09774153142210862,13.850535661584834,0.1168750524520874,-0.027401018403889976,-0.09509377479553227,-0.19090769116687123,0.0007201415758066876,-0.14300073298120175,-0.04718681660986279,0.1351499891281127,22.491341031367643,-16.27770176131671,0.047906958185669486,4,0.04968750476837158,0.07593750953674316,-0.04343746602535248,-0.09531250596046448,0.30187499523162864,3,0.2366530143060943,1.3478282502992185,1.2768750190734863,1.8311745574075955,1.296875,-2.2592665851918308,1.341249942779541,0.2366530143060943
2549,2004-04-30,1.1843750476837158,1.2218749523162842,1.1793750524520874,1.2218749523162842,9004800.0,-0.027207330172043243,1.2666670905229964,0.6896527532660574,32.31623986341167,39.89205393037107,0.1048562864442033,0.1295023629909795,0.057945644177813005,-0.060562298188485464,12.808563873197127,0.04249989986419678,-0.030333723300520976,-0.11912494897842407,-0.2272316872464606,-0.011018210710387555,-0.17317831811244222,-0.06507157984440592,0.1577284149169922,4.152279051103754,-34.62653633550177,0.05405336913401822,4,0.08281242847442627,0.10906243324279785,-0.010625049471855164,-0.06218758225440979,0.3687499761581423,4,0.2928759373938754,1.3821642432024959,1.2174999713897705,1.3478282502992185,1.2768750190734863,1.8311745574075955,1.296875,0.2928759373938754
2550,2004-05-03,1.1862499713897705,1.209375023841858,1.149999976158142,1.1775000095367432,11758400.0,0.0015830489756782917,1.1590900224113192,-0.23333290947700366,38.12600451600816,40.63482697374401,0.097564574526122,0.11854420416797273,0.06200201717424392,-0.05840070654883833,11.968235496278533,0.05937504768371582,-0.031051959133814755,-0.10762502551078801,-0.2216386586931245,0.006388607671548474,-0.16463184210195636,-0.050618208919619656,0.14593978316879275,18.831166820555026,-23.049660904040046,0.05700681659116827,5,0.06749999523162842,0.09375,-0.0037499815225601196,-0.06406250596046448,0.31812500953674316,0,0.2913593688102867,1.2666670905229964,1.1843750476837158,1.3821642432024959,1.2174999713897705,1.3478282502992185,1.2768750190734863,0.2913593688102867
2551,2004-05-04,1.2218749523162842,1.2393749952316284,1.1843750476837158,1.1875,15409600.0,0.030031596868893118,-1.7076992599461245,3.92858310626703,46.06918276716673,41.1154049605985,0.06451042681042463,0.07313208384966963,0.03296548380144437,-0.09022004910731707,10.821206433400551,0.0549999475479126,-0.03489129070688146,-0.06340629458427438,-0.1714781172315225,0.04466552806297375,-0.11744220590789856,-0.009370383260650206,0.09573961997024538,42.4353947471215,-2.9805332857449542,0.0540359113236241,5,0.031875014305114746,0.05812501907348633,-0.038281217217445374,-0.09968748688697815,0.2762500047683716,1,0.23273664051013543,1.1590900224113192,1.1862499713897705,1.2666670905229964,1.1843750476837158,1.3821642432024959,1.2174999713897705,0.23273664051013543
2552,2004-05-05,1.2206250429153442,1.2450000047683716,1.2068749666213991,1.2218749523162842,4441600.0,-0.0010229437951654319,-1.652170848312233,-0.03636105119330832,44.711537873721284,40.83592109746029,0.059144706889876275,0.06703902227079395,0.041307978761905284,-0.08521296957565694,10.277743542898216,0.038125038146972434,-0.03662250533595923,-0.057812458276748746,-0.16394629637066993,0.04832137981717244,-0.11087937732370934,-0.004745539229788154,0.08358036168091432,49.130456776599004,0.4325280279703634,0.053066919046960564,5,0.03312492370605469,0.05937492847442627,-0.01312507688999176,-0.07781258225440979,0.2537499666213989,2,0.1920122820356185,-1.7076992599461245,1.2218749523162842,1.1590900224113192,1.1862499713897705,1.2666670905229964,1.1843750476837158,0.1920122820356185
2553,2004-05-06,1.1943750381469729,1.2300000190734863,1.1787500381469729,1.228124976158142,6467200.0,-0.02150537949448894,1.7333305782759367,27.00190748688585,37.073164680232125,40.08121108584378,0.06893264276603817,0.08598201016895879,0.06927326170537706,-0.055939020539263584,10.606208323921578,0.05124998092651345,-0.03132940583494248,-0.07662496566772448,-0.184505562179486,0.03125563084403704,-0.13056526392360523,-0.022684667411843717,0.0974939321742363,46.710577499818285,-2.287654689814076,0.053940298255880814,5,0.05937492847442605,0.08562493324279763,0.01781247556209542,-0.04687502980232239,0.33749997615814187,3,0.24332807273755108,-1.652170848312233,1.2206250429153442,-1.7076992599461245,1.2218749523162842,1.1590900224113192,1.1862499713897705,0.24332807273755108
2554,2004-05-07,1.1481250524520874,1.1906249523162842,1.1475000381469729,1.1818749904632568,7632000.0,-0.03872316836647938,-1.4642831597985206,1.0000000000000067,33.677989805681364,39.06674075788988,0.0963085366358376,0.12402021330396806,0.11625289366566305,-0.007072983338761274,10.969115148984383,0.046875,-0.03452133814179126,-0.11362495422363272,-0.2304325332091024,0.0031826247618369496,-0.17202874371636767,-0.055221164730897776,0.13239439833607647,0.6410405323947564,-47.49883133544361,0.058403789492734885,5,0.09687495231628418,0.1306249499320986,0.0965624451637268,0.005624920129776223,0.39249992370605447,4,0.3233532038835154,1.7333305782759367,1.1943750381469729,-1.652170848312233,1.2206250429153442,-1.7076992599461245,1.2218749523162842,0.3233532038835154
2555,2004-05-10,1.1143749952316284,1.1549999713897705,1.0918749570846558,1.1475000381469729,11233600.0,-0.029395802441883778,1.6233821565960946,0.9814845557459049,33.97913172109719,38.18930462594423,0.10559660530768644,0.1472548138065466,0.14944877303821436,0.029442771792515643,11.578933383863808,0.06312501430511475,-0.04492329403014317,-0.13590626120567317,-0.2633704360425031,-0.008442086368843249,-0.19963834862408825,-0.0721741737872581,0.15284251429241635,14.693897887592582,-35.914190514719685,0.063732087418415,5,0.09125000238418579,0.13656246662139893,0.17921876907348633,0.054375022649765015,0.424375057220459,0,0.3937184794056092,-1.4642831597985206,1.1481250524520874,1.7333305782759367,1.1943750381469729,-1.652170848312233,1.2206250429153442,0.3937184794056092
2556,2004-05-11,1.1525000333786009,1.174375057220459,1.1143749952316284,1.1337499618530271,8027200.0,0.0342120366215215,-1.0869585048046684,-0.5660391617753396,31.424143442128,37.09708339133444,0.0501076289305995,0.10459852807116543,0.11075787349615873,-0.005706713129014274,13.003487024380652,0.060000061988830566,-0.05320115219217847,-0.09149997234344509,-0.22540536630609131,0.042405421619201134,-0.1584526693247683,-0.024547275362121868,0.09367636985271721,39.59187423024868,-6.273494832794157,0.06695269698132311,5,0.04031246900558494,0.09843742847442649,0.14656245708465598,0.016562432050705178,0.3687499761581423,1,0.305314479268497,1.6233821565960946,1.1143749952316284,-1.4642831597985206,1.1481250524520874,1.7333305782759367,1.1943750381469729,0.305314479268497
2557,2004-05-12,1.1375000476837158,1.1581250429153442,1.0650000572204592,1.15625,14240000.0,-0.013015171592587249,7.277762471919617,-0.999993642195477,22.296157150387685,35.519283535537134,0.048341818953602456,0.11646316855595806,0.12651718236700993,0.012411399178981375,14.034662024869327,0.09312498569488503,-0.06333787751007414,-0.10071871280670175,-0.2427054649771907,0.0412680393637872,-0.1717120888919461,-0.029725336721457385,0.09016018201000287,43.93939831806483,4.420802927321255,0.07099337608524446,5,0.017499983310699463,0.09343749284744263,0.1618749499320984,0.031874924898147805,0.3924999237060547,2,0.31703287409550285,-1.0869585048046684,1.1525000333786009,1.6233821565960946,1.1143749952316284,-1.4642831597985206,1.1481250524520874,0.31703287409550285
2558,2004-05-13,1.134374976158142,1.149999976158142,1.109375,1.140625,5289600.0,-0.002747315511711257,2.2500011920940324,0.33333545261498165,22.86687675721909,34.469354301515736,0.042952515490362275,0.11546652428255721,0.13017943513095576,0.018139169481476092,15.428139730214943,0.04062497615814209,-0.07100364638054701,-0.09746878147125249,-0.24626905635750473,0.05133149341499976,-0.1718689189143785,-0.023068644028126473,0.07051282938932024,55.223862184931285,20.35771517307129,0.07440013744312607,5,0.020625054836273193,0.0815625786781311,0.17265626788139343,0.034999996423721536,0.41437506675720215,3,0.2997245536304938,7.277762471919617,1.1375000476837158,-1.0869585048046684,1.1525000333786009,1.6233821565960946,1.1143749952316284,0.2997245536304938
2559,2004-05-14,1.1087499856948853,1.1475000381469729,1.103124976158142,1.1475000381469729,6473600.0,-0.022589523748172358,1.290322679882714,6.199984741269181,19.70683356077592,32.422779750934374,0.06338787220687214,0.13335850169893004,0.1547452490989274,0.046174416841409105,17.407665428142018,0.04437506198883079,-0.07855883759342341,-0.11384376883506775,-0.26929263697169037,0.04160509930155487,-0.19156820290337917,-0.03611933476675633,0.07655353508679674,39.99993460518961,11.049033474882794,0.07772443406831135,5,0.04625004529953003,0.10718756914138794,0.20359376072883606,0.06062498688697837,0.46187496185302734,4,0.3816234805586445,2.2500011920940324,1.134374976158142,7.277762471919617,1.1375000476837158,-1.0869585048046684,1.1525000333786009,0.3816234805586445
2560,2004-05-17,1.0793750286102295,1.1168750524520874,1.0706249475479126,1.0806250572204592,7600000.0,-0.02649376095932543,-3.933294339046844,0.032258759179108414,20.508467014817157,29.58270022289553,0.08494074751691971,0.15435405882419184,0.18122699796782937,0.07735423167226063,19.611787068616614,0.046250104904174805,-0.08017125336896713,-0.13287497758865352,-0.2977355497839196,0.031985594606612544,-0.21530526368628644,-0.0504446914910206,0.0890860072728814,13.14283098493286,-13.299412075867071,0.08243028609763299,5,0.07562500238418579,0.1343749761581421,0.24406245350837708,0.08999994397163413,0.5037499666213989,0,0.42733057123046825,1.290322679882714,1.1087499856948853,2.2500011920940324,1.134374976158142,7.277762471919617,1.1375000476837158,0.42733057123046825
2561,2004-05-18,1.0924999713897705,1.1100000143051147,1.078125,1.1056250333786009,6668800.0,0.012159761372690259,1.9142838458646,10.499809269500151,24.52502383363428,27.339754218441417,0.057590253437833194,0.13589022455629607,0.1659464660755008,0.06564977680835238,21.54636341124555,0.031875014305114746,-0.07665757870891121,-0.1119375348091125,-0.2841597960448481,0.06028472642662308,-0.19804866542698019,-0.025826404191244823,0.06147652748056909,29.53011371127841,0.8639255844728808,0.08611113061786779,5,0.05500006675720215,0.12125003337860107,0.23093751072883606,0.07687500119209312,0.49250006675720237,1,0.4084669041177562,-3.933294339046844,1.0793750286102295,1.290322679882714,1.1087499856948853,2.2500011920940324,1.134374976158142,0.4084669041177562
2562,2004-05-19,1.103124976158142,1.131250023841858,1.09375,1.103124976158142,9104000.0,0.009725405076995486,-3.00001271568989,-0.0,31.736514635770362,26.746793102390114,0.03189965624984614,0.11548359633729,0.15310385181021147,0.056681136248834196,23.386039081348414,0.0387500524520874,-0.07746331175694499,-0.09134377837181096,-0.26274534656158743,0.08005778981796552,-0.1770445624666992,-0.005642994276922719,0.03839482088121415,40.94490317580942,11.022682836688372,0.08570078409488821,5,0.024687528610229492,0.10812503099441528,0.21546876430511475,0.06624999642372154,0.5118750333786011,2,0.3790368656458192,1.9142838458646,1.0924999713897705,-3.933294339046844,1.0793750286102295,1.290322679882714,1.1087499856948853,0.3790368656458192
2563,2004-05-20,1.1475000381469729,1.15625,1.1006250381469729,1.1112500429153442,11643200.0,0.04022668595844503,1.0697691439318415,100.0,44.31598931884486,27.92879304829717,-0.022153562185753595,0.05850398740437668,0.10821017208957939,0.014107558876822024,25.125456014141147,0.05562496185302712,-0.08418324018289036,-0.037062466144561546,-0.1939687569309232,0.1198438246418001,-0.11551561153774226,0.04139067924861917,-0.08249998092651367,89.78107270892095,54.26107651101732,0.07845314539318082,5,-0.027812480926513894,0.0637499690055845,0.1626562178134916,0.021874934434890747,0.5231249332427976,3,0.3333332640759412,-3.00001271568989,1.103124976158142,1.9142838458646,1.0924999713897705,-3.933294339046844,1.0793750286102295,0.3333332640759412
2564,2004-05-21,1.1668750047683716,1.1856249570846558,1.1443749666213991,1.1687500476837158,7046400.0,0.016884501941007546,1.3157979273397613,-0.05172532860661555,47.16636650039838,29.394041357108414,-0.0431241078396678,0.027442364411422115,0.08909519492680529,-0.0035345578313812354,26.664041116210214,0.041249990463256614,-0.09048375056707769,-0.009374999999999911,-0.14990265629897404,0.1311526562989742,-0.07963882814948686,0.06088882814948704,-0.10004994869232164,83.69569499010045,44.161789944022594,0.07026382814948702,5,-0.04156249761581421,0.04437500238418579,0.1432812511920929,0.0024999678134920433,0.5018750429153442,4,0.3272630201062332,1.0697691439318415,1.1475000381469729,-3.00001271568989,1.103124976158142,1.9142838458646,1.0924999713897705,0.3272630201062332
2565,2004-05-24,1.1931250095367432,1.203125,1.1768749952316284,1.181249976158142,7920000.0,0.022495986854720762,-1.5454555963355778,-6.333206179668129,45.67670008590239,30.977658761972233,-0.06373063312840155,-0.01103979003062916,0.06222679373736484,-0.02776172540534927,28.0022181839903,0.03624999523162842,-0.09111854332020708,0.02428125143051152,-0.09338539798574197,0.141947900846765,-0.034552073277615225,0.08311457613863826,-0.12154795742034907,92.00000762939453,50.650639765456475,0.05883332470812671,5,-0.05906248092651367,0.01812499761581421,0.11703124642372131,-0.02375003695487954,0.4281250238418577,0,0.31639596437404505,1.3157979273397613,1.1668750047683716,1.0697691439318415,1.1475000381469729,-3.00001271568989,1.103124976158142,0.31639596437404505
2566,2004-05-25,1.228124976158142,1.2350000143051147,1.1950000524520874,1.212499976158142,10867200.0,0.02933470201499544,1.723394584767223,1.3157857752346533,51.02388156472876,34.169628141343466,-0.09708455039001129,-0.05423508318956083,0.02847324144123542,-0.060355124156214135,29.166715233333502,0.04187500476837158,-0.0850268061333781,0.0627187192440033,-0.04256463521780396,0.16800207370581055,0.010077042013099557,0.11536039647490703,-0.14865504716873157,95.13271684906037,52.5052111577637,0.05264167723090367,5,-0.07531249523162842,-0.016874969005584717,0.07875004410743713,-0.058750003576278464,0.40687501430511475,1,0.2890585453151586,-1.5454555963355778,1.1931250095367432,1.3157979273397613,1.1668750047683716,1.0697691439318415,1.1475000381469729,0.2890585453151586
2567,2004-05-26,1.4462499618530271,1.4937499761581419,1.3156249523162842,1.3212499618530271,81142400.0,0.1776081342936533,-1.6146788830288046,8.0,72.56438209168428,39.69157317850626,-0.29816259105047016,-0.2730180903535524,-0.18588529849760427,-0.2749803120944241,30.92257687297667,0.2656249999999998,-0.070466455256887,0.2723749577999113,0.11498487213853292,0.42976504346128963,0.1936799149692221,0.35107000063060045,-0.35433762603836017,87.91732354975525,43.914088021179715,0.07869504283068918,5,-0.16406249999999978,-0.16687494516372658,-0.14687493443489053,-0.2768749892711635,0.14937508106231712,2,0.09593782537851925,1.723394584767223,1.228124976158142,-1.5454555963355778,1.1931250095367432,1.3157979273397613,1.1668750047683716,0.09593782537851925
2568,2004-05-27,1.5056250095367432,1.6493749618530271,1.4468749761581419,1.455625057220459,57276800.0,0.04105448522027344,-4.999989403636633,0.39999961853027344,81.29102024982093,46.53426058840016,-0.3345156208441744,-0.3264373860518117,-0.2413509098765294,-0.3303949327102116,31.648760125352947,0.203125,-0.05488780248933045,0.31734375357627864,0.10131772588553001,0.5333697812670273,0.20933073973090432,0.42535676742165296,-0.3735289096877288,71.5346626388877,21.13568698447814,0.10801301384537432,5,-0.1456250548362732,-0.1484375,-0.20624998211860657,-0.33625003695487954,0.06749999523162842,3,0.07264425026630827,-1.6146788830288046,1.4462499618530271,1.723394584767223,1.228124976158142,-1.5454555963355778,1.1931250095367432,0.07264425026630827
2569,2004-05-28,1.53125,1.5893750190734863,1.5056250095367432,1.5187499523162842,17440000.0,0.017019503728316288,-3.322588584191129,0.2500011920940324,87.01442789597861,53.92381179741809,-0.3284459785072029,-0.34229245250102736,-0.2626880952992692,-0.3523093781211122,32.414187223037,0.08375000953674316,-0.032228536990781986,0.3256249964237212,0.060745440344281976,0.5905045525031605,0.1931852183840015,0.45806477446344096,-0.33708043671050403,75.0000063073703,19.25490522844205,0.13243977803971965,5,-0.16750001907348633,-0.17406249046325684,-0.23218750953674316,-0.3618750274181364,0.018125057220458984,4,0.09102038947903379,-4.999989403636633,1.5056250095367432,-1.6146788830288046,1.4462499618530271,1.723394584767223,1.228124976158142,0.09102038947903379
2570,2004-06-01,1.5318750143051147,1.575624942779541,1.5075000524520874,1.5518749952316284,15438400.0,0.000408172607421875,1.018518976387687,-1.5999923706345724,86.0879893279193,60.764141296783095,-0.2884693750280467,-0.332757101694239,-0.2587482979780158,-0.3492723581237869,32.82214480040345,0.06812489032745361,-0.007787671679764685,0.30896875858306894,0.006920855288933936,0.611016661877204,0.15794480693600144,0.45999271023013644,-0.283080803187995,74.14030900103452,15.676451862818674,0.15102395164706756,6,-0.16031253337860107,-0.17468750476837158,-0.2328125238418579,-0.3625000417232511,0.03750002384185813,1,0.08935130614470532,-3.322588584191129,1.53125,-4.999989403636633,1.5056250095367432,-1.6146788830288046,1.4462499618530271,0.08935130614470532
2571,2004-06-02,1.5062500238418581,1.5431250333786009,1.4931249618530271,1.5362499952316284,23201600.0,-0.01672785979532443,1.2857150642231066,1.499999999999989,84.38228246499696,66.61367105558605,-0.22124850068734636,-0.30012252531867456,-0.22813753534404935,-0.3203965470091992,33.889225630051754,0.05000007152557373,0.022494268637499815,0.26912501454353355,-0.058416260872712567,0.5966662899597797,0.10535437683541038,0.4328956522516567,-0.20938612263642953,57.11612466773212,-3.053410638408181,0.16377063770812308,6,-0.13125002384185813,-0.14906251430511497,-0.2084375321865084,-0.3368750512599945,0.028749942779541016,2,0.07634855284079767,1.018518976387687,1.5318750143051147,-3.322588584191129,1.53125,-4.999989403636633,1.5056250095367432,0.07634855284079767
2572,2004-06-03,1.4550000429153442,1.5125000476837158,1.4550000429153442,1.5081249475479126,18374400.0,-0.0340248830640979,-1.1647099478507508,1.770831843215806,77.43316526903207,70.29335727227351,-0.12833139087340717,-0.24286529332377205,-0.17303927348831927,-0.2662605536571463,34.92744656397472,0.05750000476837158,0.05567557495846609,0.20615628361701965,-0.13537164945740132,0.5476842166914406,0.035392317079809166,0.37692025015423014,-0.11583481443220389,4.012378928976681,-54.43711390387282,0.17076396653721046,6,-0.058125078678131104,-0.09781253337860107,-0.1559375524520874,-0.2856250703334806,0.10562491416931152,3,0.12371130050776591,1.2857150642231066,1.5062500238418581,1.018518976387687,1.5318750143051147,-3.322588584191129,1.53125,0.12371130050776591
2573,2004-06-04,1.4850000143051147,1.53125,1.466249942779541,1.4706250429153442,14230400.0,0.020618536429497514,-4.6215848402994,-0.2705881824954448,81.9532995112975,74.15857205126231,-0.11781150033438959,-0.26348502021627196,-0.1988234659294703,-0.2933703550035216,35.65960346368955,0.07624995708465576,0.08966606793063447,0.22162500619888315,-0.13456125626251114,0.5778112686602774,0.04353187496818611,0.3997181374295802,-0.10860961781758793,22.325564065190527,-36.86902696791917,0.17809313123069714,6,-0.07187503576278687,-0.12781250476837158,-0.18187502026557922,-0.3156250417232511,0.07937502861022949,4,0.07449496804348188,-1.1647099478507508,1.4550000429153442,1.2857150642231066,1.5062500238418581,1.018518976387687,1.5318750143051147,0.07449496804348188
2574,2004-06-07,1.5193749666213991,1.5262500047683716,1.4812500476837158,1.5212500095367432,9286400.0,0.023148115814914494,6.578918837524469,-0.13043802763171627,87.05263379802379,78.7558980192758,-0.10831659049055609,-0.2831373966307169,-0.2303096614117146,-0.324466235693587,36.009727385873,0.04499995708465576,0.12263442851838291,0.23743746280670197,-0.13191138270458747,0.6067863083179915,0.05276304005105725,0.4221118855623467,-0.11022642229001223,53.36785670166788,-11.170641306183647,0.18467442275564477,6,-0.09718745946884177,-0.16218745708465598,-0.23906248807907127,-0.3499999940395355,0.035000085830688255,0,0.035376414201752526,-4.6215848402994,1.4850000143051147,-1.1647099478507508,1.4550000429153442,1.2857150642231066,1.5062500238418581,0.035376414201752526
2575,2004-06-08,1.5531250238418581,1.5556249618530271,1.4856250286102295,1.5199999809265137,31222400.0,0.022213119185126695,2.672135453308975,-17.666285205673265,87.48728838471243,82.80738766594065,-0.09569357696828407,-0.29758962698995295,-0.2610416021799735,-0.35463782059765836,35.810179994617954,0.06999993324279763,0.15153806437315076,0.2492500185966493,-0.13017575344871246,0.628675790642011,0.05953713257396842,0.4389629046193302,-0.11514930940787438,97.5155875527043,27.36944436898456,0.18971288602268083,6,-0.07062506675720237,-0.19593751430511497,-0.27281254529953025,-0.3837500512599945,-0.005625009536743386,1,-0.0024144653932128834,6.578918837524469,1.5193749666213991,-4.6215848402994,1.4850000143051147,-1.1647099478507508,1.4550000429153442,-0.0024144653932128834
2576,2004-06-09,1.5043749809265137,1.5512499809265137,1.5,1.5512499809265137,16987200.0,-0.031388357129650046,1.1866658528645833,-1.4150925062888347,80.74712522930656,83.71658134789868,-0.004063896224134611,-0.23307629766002957,-0.21052319916352746,-0.3027760027392199,36.06571007682777,0.05312502384185813,0.17982119750334702,0.18290622830390935,-0.19958523360094493,0.5653976902087636,-0.008339502648517794,0.3741519592563365,-0.04103135680224468,49.06830090640608,-23.748313391200682,0.19124573095242714,6,0.04374998807907082,-0.1471874713897705,-0.23750001192092896,-0.33500000834465005,0.022500038146972656,2,0.04320735059049374,2.672135453308975,1.5531250238418581,6.578918837524469,1.5193749666213991,-4.6215848402994,1.4850000143051147,0.04320735059049374
2577,2004-06-10,1.4981249570846558,1.53125,1.4981249570846558,1.5218750238418581,9470400.0,-0.004154565132430399,-1.7894694574110326,0.5066680908203173,78.53509026726357,83.41036690539231,0.01153104974037733,-0.2091469829796111,-0.20387079522702134,-0.29360856660822776,35.78577737132704,0.03312504291534424,0.20962430793999975,0.15862495899200435,-0.22134292786633458,0.5385928458503433,-0.031358984437165116,0.3486089024211738,-0.01249992847442627,35.66434405894382,-33.560302880287416,0.1899839434291695,6,0.02406257390975952,-0.1409374475479126,-0.23124998807907104,-0.32874998450279214,0.05937504768371582,3,0.024614108030415638,1.1866658528645833,1.5043749809265137,2.672135453308975,1.5531250238418581,6.578918837524469,1.5193749666213991,0.024614108030415638
2578,2004-06-14,1.4743750095367432,1.5125000476837158,1.4681249856948853,1.5125000476837158,13230400.0,-0.015853115212852376,1.3278697751206945,1.6052602519700698,74.848486191277,82.05859560486992,0.03395248164579612,-0.16719103044915995,-0.18008688981030252,-0.26737901577804646,35.29025690616656,0.044375061988830566,0.23694923167222148,0.11787500977516174,-0.2537838800717398,0.4895338996220633,-0.06795443514828903,0.3037044546986125,0.17499995231628396,7.142886336976842,-57.762352519831026,0.18582944492345077,6,0.04093748331069946,-0.1171875,-0.20750004053115845,-0.30500003695487954,0.03187501430511497,0,0.05849932818314163,-1.7894694574110326,1.4981249570846558,1.1866658528645833,1.5043749809265137,2.672135453308975,1.5531250238418581,0.05849932818314163
2579,2004-06-15,1.5318750143051147,1.5843750238418581,1.4881249666213991,1.4937499761581419,31515200.0,0.03899957907346674,-2.898731976783525,-1.0000000000000058,76.05769363028061,80.94411830513228,-0.026205309493234852,-0.2017079081717874,-0.23714601675408398,-0.32194008905904803,34.9243351012946,0.11000001430511497,0.2358288510880866,0.15421876311302185,-0.20605705408523045,0.5144945803112742,-0.0259191454861043,0.334356671712148,0.11387494802474962,54.83871629326388,-6.364957350322349,0.18013790859912612,6,-0.012187480926513672,-0.17468750476837158,-0.26500004529953003,-0.3625000417232511,-0.14625000953674316,1,0.021215848751846123,1.3278697751206945,1.4743750095367432,-1.7894694574110326,1.4981249570846558,1.1866658528645833,1.5043749809265137,0.021215848751846123
2580,2004-06-16,1.5406249761581419,1.5506249666213991,1.5099999904632568,1.5425000190734863,12577600.0,0.005711929348881206,3.482771321270871,-0.049181404307482336,75.05010134940142,79.90720929228833,-0.03753027140081677,-0.18354062620349687,-0.24574730722353166,-0.32741093581532055,34.201636065955775,0.04062497615814231,0.2239601839245171,0.13990622758865334,-0.19835346649310637,0.47816592167041305,-0.029223619452226623,0.3090360746295333,0.10157248663902285,62.36556272918909,5.228398768538817,0.16912984704087988,6,-0.020937442779540794,-0.1834374666213987,-0.2787499725818632,-0.3187499642372127,-0.1518750190734861,2,0.008924998949604301,-2.898731976783525,1.5318750143051147,1.3278697751206945,1.4743750095367432,-1.7894694574110326,1.4981249570846558,0.008924998949604301
2581,2004-06-17,1.5387500524520874,1.5593750476837158,1.5187499523162842,1.5549999475479126,8784000.0,-0.0012169890369621017,2.249995231646608,8.666412359335231,61.34970689135162,78.12015836143493,-0.034151832127653714,-0.15443770756965725,-0.2442260019846243,-0.3224740163807107,33.46623825040829,0.04062509536743164,0.20586375662698186,0.11571879982948308,-0.19465959996979798,0.42609719962876413,-0.03947040007015756,0.2709079997291237,0.09996596080303166,60.75272566182913,7.198853982049243,0.15518919989964053,6,-0.01343756914138794,-0.18156254291534424,-0.3104688227176666,-0.28781259059906006,-0.18312501907348655,3,0.005686408808944554,3.482771321270871,1.5406249761581419,-2.898731976783525,1.5318750143051147,1.3278697751206945,1.4743750095367432,0.005686408808944554
2582,2004-06-18,1.5212500095367432,1.580625057220459,1.502500057220459,1.5275000333786009,18590400.0,-0.011372895089398649,-2.5714344102604625,0.3846193347711764,52.136752694089886,74.80720871507853,-0.007002321974274528,-0.10962731085497279,-0.22612159592470826,-0.30189283828340097,33.326490288954126,0.078125,0.18880711032163644,0.07731250524520883,-0.1965124633813442,0.35113747387176186,-0.05959997906806769,0.21422498955848535,0.11405418316717131,45.69893024438657,-5.349967926270203,0.13691248431327652,6,0.004999995231628418,-0.1640625,-0.2993750274181366,-0.2703125476837158,-0.13687503337860107,4,0.0036976233370451528,2.249995231646608,1.5387500524520874,3.482771321270871,1.5406249761581419,-2.898731976783525,1.5318750143051147,0.0036976233370451528
2583,2004-06-21,1.5299999713897705,1.5512499809265137,1.5225000381469729,1.5225000381469729,11976000.0,0.005751823696416469,-6.666719649045122,-1.199984741269152,49.8207843649313,70.67033655584603,-0.009719909024747286,-0.09302130873503822,-0.23368963945966348,-0.3073298124216488,33.81586124566615,0.029999971389770508,0.1738602883369924,0.0669374704360961,-0.17075840151093002,0.30463334238312223,-0.05191046553741696,0.18578540640960917,0.10196063717396342,43.506472596122656,-4.326353541369173,0.11884793597351301,6,-0.0037499666213989258,-0.17000001668930054,-0.33703118562698364,-0.29249995946884133,-0.16750001907348633,0,0.017973878361331908,-2.5714344102604625,1.5212500095367432,2.249995231646608,1.5387500524520874,3.482771321270871,1.5406249761581419,0.017973878361331908
2584,2004-06-22,1.5487500429153442,1.5549999475479126,1.4924999475479126,1.53125,12513600.0,0.012254948938686727,3.1666871972565835,2.3333598245224327,52.29983395990993,66.76061939753465,-0.026669509532901925,-0.08611030129638664,-0.2506931676989501,-0.32219511394914724,34.80420041695857,0.0625,0.16599817895080604,0.0665937900543212,-0.12844774427054917,0.26163532437919157,-0.030926977108113984,0.16411455721675638,0.07993385319101276,63.82981601548603,18.526425714975886,0.09752076716243514,6,-0.022500038146972656,-0.18875008821487427,-0.36328125,-0.31125003099441506,-0.14875006675720215,1,-0.027441496623615724,-6.666719649045122,1.5299999713897705,-2.5714344102604625,1.5212500095367432,2.249995231646608,1.5387500524520874,-0.027441496623615724
2585,2004-06-23,1.5706249475479126,1.5974999666213991,1.5387500524520874,1.5537500381469729,11918400.0,0.014124231816898813,-1.506669379347186,0.9642781724920003,58.86402075826493,64.32916334519669,-0.05118348674746076,-0.08248271618741598,-0.27087385886853044,-0.33967930606543706,36.38096324335599,0.058749914169311745,0.15298092358889925,0.06959369778633118,-0.0739392001064696,0.21312659567913195,-0.0021727511600693195,0.14136014673273167,0.05484777035021504,74.40474838897174,29.331717296636896,0.07176644894640041,6,-0.03781247138977051,-0.21062499284744263,-0.38515615463256836,-0.3331249356269834,-0.1799999475479126,2,-0.1177874724760779,3.1666871972565835,1.5487500429153442,-6.666719649045122,1.5299999713897705,-2.5714344102604625,1.5212500095367432,-0.1177874724760779
2586,2004-06-24,1.5831249952316284,1.6231249570846558,1.5712499618530271,1.5893750190734863,14779200.0,0.00795864582644712,-2.4583225714160464,-0.37037377169621205,69.74951618012726,63.35298844662601,-0.05737130350359143,-0.07064543600564943,-0.279383898396671,-0.34729215974009087,38.79629089126123,0.052500009536743164,0.1333651119274084,0.06434374451637259,-0.006468592929683492,0.13515608196242868,0.02893757579334455,0.09974991323940063,-0.11500000953674316,69.37802186971258,18.321634830705847,0.035406168723028056,6,-0.03750002384185791,-0.21937501430511475,-0.398749977350235,-0.34562498331069924,-0.12687504291534424,3,-0.12277933753331549,-1.506669379347186,1.5706249475479126,3.1666871972565835,1.5487500429153442,-6.666719649045122,1.5299999713897705,-0.12277933753331549
2587,2004-06-25,1.5850000381469729,1.6212500333786009,1.5499999523162842,1.6012500524520874,60104000.0,0.0011843934755575436,1.5333372893173718,2.599992370634537,66.87764196971986,62.46733908867521,-0.05098922614018098,-0.06492124287401757,-0.2763589285672867,-0.3440697979658742,39.354171082544674,0.07125008106231667,0.10918129247602071,0.05928128361701979,-0.00874332439254255,0.12730589162658212,0.02526897961223873,0.09329358762180084,-0.11377505302429225,70.81346131733002,15.456801401407326,0.03401230400478114,6,-0.029375076293945535,-0.2134375572204592,-0.40437501668930076,-0.3475000262260437,-0.19500005245208762,4,-0.14471608785355916,-2.4583225714160464,1.5831249952316284,-1.506669379347186,1.5706249475479126,3.1666871972565835,1.5487500429153442,-0.14471608785355916
2588,2004-06-28,1.6150000095367432,1.6737500429153442,1.578125,1.5968749523162842,20219200.0,0.018927426288798843,-2.438206148096079,-1.1153871547518768,66.38116340096181,61.39216906319534,-0.06587079745538205,-0.09097111274424075,-0.301291341698559,-0.3688758986826548,39.02242071212695,0.09562504291534424,0.09239489965428893,0.08381250500679016,0.005744870326078733,0.1618801396875016,0.04477868766643445,0.12284632234714588,-0.140737024974823,67.58620553578054,11.483177580980659,0.03903381734035574,6,-0.031875014305114746,-0.22781246900558472,-0.4454687535762787,-0.377499997615814,-0.2537499666213989,0,-0.14280187740974382,1.5333372893173718,1.5850000381469729,-2.4583225714160464,1.5831249952316284,-1.506669379347186,1.5706249475479126,-0.14280187740974382
2589,2004-06-29,1.6706249713897705,1.6818749904632568,1.6131249666213991,1.625,20582400.0,0.034442700634400136,1.018349041251214,2.517231853937018,68.72509664979053,60.68939076323857,-0.11146614250562914,-0.14294810014134374,-0.3521254804990601,-0.41834201546082417,38.696925147593085,0.06875002384185769,0.08046317758584665,0.13246871829032902,0.03255225512639748,0.23238518145426057,0.08251048670836325,0.1824269498722948,-0.1883825044937133,92.13972126044982,39.570071626070316,0.04995823158196575,6,-0.08343750238418579,-0.2574999928474426,-0.5051561892032623,-0.43312495946884133,-0.3606250286102295,1,-0.18443697679028537,-2.438206148096079,1.6150000095367432,1.5333372893173718,1.5850000381469729,-2.4583225714160464,1.5831249952316284,-0.18443697679028537
2590,2004-06-30,1.6687500476837158,1.6875,1.6468750238418581,1.6875,13310400.0,-0.0011222888069816195,3.3333418104599026,-0.4109581166880046,80.79628964563494,62.85012218038116,-0.10002397133337859,-0.1373342699685356,-0.34514095802543876,-0.41046619327495004,38.37102646172645,0.04062497615814187,0.07326188710823667,0.1237500429153442,0.008128865071802105,0.23937122075888628,0.06593945399357315,0.18156063183711524,-0.1745296293736267,86.36367577165231,31.97342833162962,0.057810588921771044,6,-0.07875007390975952,-0.2365625500679016,-0.5004687905311584,-0.43125003576278664,-0.3887500762939453,2,-0.1610487273984551,1.018349041251214,1.6706249713897705,-2.438206148096079,1.6150000095367432,1.5333372893173718,1.5850000381469729,-0.1610487273984551
2591,2004-07-01,1.6212500333786009,1.7568750381469729,1.6206250190734863,1.75,18857600.0,-0.028464427234651923,-1.0961542164785791,6.866682349350876,69.97974262768604,64.8326766174474,-0.04424330413377975,-0.08514228860566053,-0.2917690276013756,-0.3576496027578535,38.4628351235217,0.13625001907348655,0.05883677973849588,0.07050002813339207,-0.04839884563378627,0.1893989019005704,0.011050591249802899,0.12994946501698124,-0.11156724853331879,34.44111250816803,-21.39590899602161,0.05944943688358918,7,0.0034374594688417748,-0.14531248807907082,-0.4485937654972074,-0.3837500214576717,-0.32562506198883034,3,-0.1422513669270311,3.3333418104599026,1.6687500476837158,1.018349041251214,1.6706249713897705,-2.438206148096079,1.6150000095367432,-0.1422513669270311
2592,2004-07-02,1.6349999904632568,1.6606249809265137,1.6243749856948853,1.638124942779541,10932800.0,0.008481083609294782,-1.9743632379983567,0.024271480593648486,76.9392191141259,67.84583603402457,-0.044880650270948896,-0.0892938160366219,-0.3010990161630738,-0.36578938203414846,39.18352477548036,0.03937494754791282,0.04552516638118154,0.07524998784065251,-0.040335916451076814,0.19083589213238183,0.017457035694787848,0.13304293998651717,-0.10059798028780564,31.818169692636793,-28.93169663988305,0.057792952145864655,7,-0.010312497615814209,-0.09874999523162842,-0.4529687464237213,-0.39749997854232766,-0.310624957084656,4,-0.1093272410945556,-1.0961542164785791,1.6212500333786009,3.3333418104599026,1.6687500476837158,1.018349041251214,1.6706249713897705,-0.1093272410945556
2593,2004-07-06,1.5956250429153442,1.658750057220459,1.5956250429153442,1.658750057220459,16049600.0,-0.02408253686702233,1.0,20.200312809948883,61.38394453697365,68.85518165369831,0.005344166485794499,-0.04343301320157744,-0.25906077167022135,-0.32171474484383467,39.56999398575273,0.06312501430511475,0.04508718550461199,0.030343788862228438,-0.0806782989844701,0.14136587670892697,-0.02516725506112083,0.0858548327855777,-0.0389757299427409,0.0,-58.95718517236441,0.055511043923349254,7,0.05218750238418579,0.006249964237213135,-0.3148438036441803,-0.3162500262260437,-0.26625001430511475,1,-0.1288680308280724,-1.9743632379983567,1.6349999904632568,-1.0961542164785791,1.6212500333786009,3.3333418104599026,1.6687500476837158,-0.1288680308280724
2594,2004-07-07,1.5731250047683716,1.6043750047683716,1.544374942779541,1.6043750047683716,14809600.0,-0.014101081107290137,2.8400039672851562,0.4950493927645407,55.53192335537746,68.48494860893305,0.035386693306794115,-0.01760216145804394,-0.23370100202283917,-0.2947478331397577,39.610254033509015,0.060000061988830566,0.050652117460569634,0.0051562488079071045,-0.10376934416485284,0.11408184178066705,-0.04930654767847287,0.059619045294287076,0.1837500333786013,13.529434864073409,-43.137849782577845,0.05446279648637992,7,0.07749998569488525,0.032812535762786865,-0.21453127264976501,-0.21593749523162842,-0.2693749666213987,2,-0.1346841231375786,1.0,1.5956250429153442,-1.9743632379983567,1.6349999904632568,-1.0961542164785791,1.6212500333786009,-0.1346841231375786
2595,2004-07-08,1.549375057220459,1.5812499523162842,1.5425000190734863,1.5687500238418581,9707200.0,-0.015097304712545445,-1.3396155797792517,0.6199989318847727,51.68316996222693,66.47757680694411,0.06236354323016435,0.006168716738447877,-0.20757026938943235,-0.26648405629630023,39.40301190515639,0.03874993324279785,0.056650869214968536,-0.01840620040893559,-0.12745222059101224,0.09063981977314106,-0.07292921049997392,0.036116809682102735,0.2032499790191653,3.2070145937180916,-50.7564483125466,0.05452301009103837,7,0.10031247138977051,0.05656248331069946,-0.18890631198883057,-0.19218754768371582,-0.2775000333786011,3,-0.15449784952027756,2.8400039672851562,1.5731250047683716,1.0,1.5956250429153442,-1.9743632379983567,1.6349999904632568,-0.15449784952027756
2596,2004-07-09,1.5693750381469729,1.5750000476837158,1.5418750047683716,1.565000057220459,9843200.0,0.012908418031714941,3.2400054931640625,-0.2258058561856742,57.56386062630031,65.44271221323083,0.04493322575376424,-0.009182745362877442,-0.22347742116956382,-0.28147876136108185,39.180086352736375,0.03312504291534424,0.06113314556170857,-0.0016562223434446466,-0.10654046710624043,0.10322802241935114,-0.05409834472484265,0.05078590003795336,0.1748449974060058,23.157927494637022,-30.53521360194803,0.05244212238139793,7,0.07999998331069924,0.03656250238418557,-0.20500004291534446,-0.21218752861022971,-0.26375007629394576,4,-0.1843887278205213,-1.3396155797792517,1.549375057220459,2.8400039672851562,1.5731250047683716,1.0,1.5956250429153442,-0.1843887278205213
2597,2004-07-12,1.5349999666213991,1.5793750286102295,1.515625,1.5762499570846558,8881600.0,-0.021903669097580236,1.6842041861165487,-9.428610354222904,50.72727228590267,63.70339097822427,0.07986899304754558,0.029614928428652654,-0.1846798187541394,-0.24281631815730198,38.793069654928594,0.06375002861022949,0.06046935277815013,-0.037875044345855535,-0.13857604475128782,0.06282595605957675,-0.08822554454857179,0.012475455856860718,0.19707936708450302,13.537089170595348,-39.732563431545714,0.050350500202716184,7,0.10125005245208718,0.0709375739097593,-0.16890621185302757,-0.17781245708465598,-0.22500002384185813,0,-0.15594462569175382,3.2400054931640625,1.5693750381469729,-1.3396155797792517,1.549375057220459,2.8400039672851562,1.5731250047683716,-0.15594462569175382
2598,2004-07-13,1.5606249570846558,1.5693750381469729,1.5412499904632568,1.5606249570846558,7145600.0,0.016693805225063585,2.214261386084602,-0.0,51.693393362150964,61.81097950181987,0.051092710340424174,0.011365595618673563,-0.20357920259049656,-0.26325286131793213,38.959491874110206,0.03437507152557373,0.05549444560539096,-0.016562551259994507,-0.10629213965385564,0.07316703713386663,-0.061427345456925186,0.028302242936936173,0.15413802992477432,50.70417427255474,-1.1788915082372355,0.044864794196930596,7,0.07562506198883057,0.050937533378601074,-0.1835937201976776,-0.2034374475479126,-0.18374991416931152,1,-0.15138161326561406,1.6842041861165487,1.5349999666213991,3.2400054931640625,1.5693750381469729,-1.3396155797792517,1.549375057220459,-0.15138161326561406
2599,2004-07-14,1.5643750429153442,1.5887500047683716,1.5418750047683716,1.5668749809265137,17004800.0,0.00240293852386797,1.027027653986231,-100.0,49.060164662994424,58.28474339263759,0.03429229918498966,0.010725050164161365,-0.19935355935327714,-0.2613508185936222,38.58288148164119,0.046875,0.052096080142429724,-0.014437466859817505,-0.10185933569995664,0.07298440198032163,-0.05814840127988696,0.029273467560251953,0.13445690513333153,66.66672100708001,16.904116362282238,0.04371093442006955,7,0.07187497615814209,0.04812496900558472,-0.17921879887580872,-0.20718753337860107,-0.2262500524520874,2,-0.15021974133975735,2.214261386084602,1.5606249570846558,1.6842041861165487,1.5349999666213991,3.2400054931640625,1.5693750381469729,-0.15021974133975735
2600,2004-07-15,1.5543750524520874,1.5762499570846558,1.5418750047683716,1.5656249523162842,6100800.0,-0.006392322933393868,1.1153875779906026,4.5000715273472895,45.6439470566136,55.58076610696288,0.02946005666308915,0.022986509689269186,-0.18139004197169206,-0.2456595506246262,38.18591859559015,0.03437495231628418,0.04622978092804564,-0.025124961137771518,-0.11149225311484057,0.06124233083929753,-0.06830860712630615,0.018058684850763118,0.12980033975269434,52.99152126530565,5.474255192120154,0.043183645988534525,7,0.033749938011169434,0.05812495946884155,-0.16468754410743713,-0.19718754291534424,-0.1793750524520874,3,-0.16123844364958362,1.027027653986231,1.5643750429153442,2.214261386084602,1.5606249570846558,1.6842041861165487,1.5349999666213991,-0.16123844364958362
2601,2004-07-16,1.5475000143051147,1.5787500143051147,1.5456249713897705,1.5718749761581419,5494400.0,-0.0044230239903342294,-1.355554613656593,2.1666825613800653,44.40298016179015,51.96562844559224,0.027684852785381908,0.03220168077119201,-0.16761565010068313,-0.23301555583186273,37.70401089540316,0.03312504291534424,0.03390952281906845,-0.03243749737739554,-0.11802073585718542,0.05314574110239434,-0.07522911661729048,0.0103541218624994,0.12319134652328456,43.589760309870776,-0.9401822943218221,0.042791619239894885,7,0.039687514305114746,0.06499999761581421,-0.12765628099441528,-0.19031250476837158,-0.18562495708465576,4,-0.1781098467950727,1.1153875779906026,1.5543750524520874,1.027027653986231,1.5643750429153442,2.214261386084602,1.5606249570846558,-0.1781098467950727
2602,2004-07-19,1.5268750190734863,1.5562499761581419,1.515625,1.5562499761581419,7068800.0,-0.013327945099173233,1.7659598644563301,1.2051283305293654,36.46832922087909,49.19722674380395,0.0350447000444547,0.05614845519044365,-0.14014842118302395,-0.20649336118766137,36.77090275404957,0.04062497615814187,0.01707952585020367,-0.053343743085861206,-0.13814835324285624,0.031460867071133825,-0.09574604816435883,-0.01094143800736358,0.1314110328886411,15.384640464806159,-25.14535361877406,0.042402305078497536,7,0.03312498331069946,0.08562499284744263,-0.07421877980232239,-0.16968750953674316,-0.19312500953674316,0,-0.14490384246034405,-1.355554613656593,1.5475000143051147,1.1153875779906026,1.5543750524520874,1.027027653986231,1.5643750429153442,-0.14490384246034405
2603,2004-07-20,1.5575000047683716,1.5593750476837158,1.5068750381469729,1.515625,9617600.0,0.02005729697082126,1.3013657111652734,-1.4255341598522926,31.185034647527118,46.49201688737614,-0.001740032436433614,0.029185703833356502,-0.1625879905633727,-0.23356787749071217,35.7193716062534,0.05250000953674294,0.005997827570196623,-0.02409375905990596,-0.10632265197496205,0.05813513385515012,-0.06520820551743411,0.017020687397622192,0.08937316303678555,61.83204550848323,26.68069239302421,0.04111444645752806,7,-0.009687483310699463,0.05500000715255737,-0.11781248450279236,-0.20031249523162842,-0.21500003337860107,1,-0.15890854653681896,1.7659598644563301,1.5268750190734863,-1.355554613656593,1.5475000143051147,1.1153875779906026,1.5543750524520874,-0.15890854653681896
2604,2004-07-21,1.5062500238418581,1.5793750286102295,1.4887499809265137,1.5687500238418581,8724800.0,-0.03290528460328013,1.1641799967546724,-1.4925371434753028,26.785712461082483,43.72563272058231,0.04361244491305727,0.08125439148223346,-0.10208835363610924,-0.1792689052471832,35.362815706851606,0.09062504768371582,-0.010720885709238237,-0.07321873903274523,-0.16102859702547612,0.01459111895998566,-0.11712366802911078,-0.029313810036379673,0.1266233309974807,19.3103820219992,-8.976182617587774,0.04390492899636549,7,0.032499969005584495,0.11624997854232788,-0.07000002264976524,-0.14906251430511497,-0.12312507629394553,2,-0.08589210216012388,1.3013657111652734,1.5575000047683716,1.7659598644563301,1.5268750190734863,-1.355554613656593,1.5475000143051147,-0.08589210216012388
2605,2004-07-22,1.3856250047683716,1.5218750238418581,1.318750023841858,1.5125000476837158,32771200.0,-0.08008299894715953,1.7896996621618801,2.030000686645508,22.156571618541605,39.791489497498006,0.15485103133602407,0.19743146082909924,0.027663387728833033,-0.0567144444117178,34.45322808112132,0.20312500000000022,-0.02263514123002719,-0.18459376096725455,-0.3080621916727204,-0.06112533026178868,-0.24632797631998748,-0.12285954561452161,0.2299535452014283,25.65946463423503,-1.7722277006330387,0.06173421535273296,7,0.06812500953674316,0.1521875262260437,0.05281251668930054,-0.028437495231628418,-0.01874995231628418,3,-0.034280569520362514,1.1641799967546724,1.5062500238418581,1.3013657111652734,1.5575000047683716,1.7659598644563301,1.5268750190734863,-0.034280569520362514
2606,2004-07-23,1.3887499570846558,1.424375057220459,1.3537499904632568,1.381250023841858,12532800.0,0.0022552655339866945,-1.2600021362304688,-0.05911275433263961,20.15151283082021,36.39418289137774,0.13791297402943425,0.18867103652827266,0.032660571193968035,-0.058091744960037106,33.2657431109969,0.07062506675720215,-0.03192076420456269,-0.17175005674362187,-0.31921025907474965,-0.024289854412494094,-0.24548015790918565,-0.0980199555780581,0.19062507152557373,26.85848708377377,-0.017587537999428804,0.07373010116556387,7,0.06500005722045898,0.14906257390975952,0.04968756437301636,-0.0315624475479126,-0.03874993324279785,4,-0.009900959502832651,1.7896996621618801,1.3856250047683716,1.1641799967546724,1.5062500238418581,1.3013657111652734,1.5575000047683716,-0.009900959502832651
2607,2004-07-26,1.3556250333786009,1.4031250476837158,1.3368749618530271,1.3868750333786009,9548800.0,-0.023852331038477725,1.0784331325008245,-4.1667037543313095,20.461537287785447,32.923976660892684,0.15971331381648213,0.21474053134616744,0.07417374537427324,-0.022645586699113318,32.539255891519645,0.0662500858306887,-0.03978550421455074,-0.19340623021125825,-0.3663250065938284,-0.020487453828688107,-0.2798656184025432,-0.10694684201997329,0.18726249456405664,14.148684455474761,-15.460841761797287,0.08645938819128506,7,0.0981249809265139,0.18218749761581443,0.08562496304512046,0.0015624761581423119,0.0018749237060549095,0,0.004610437022014358,-1.2600021362304688,1.3887499570846558,1.7896996621618801,1.3856250047683716,1.1641799967546724,1.5062500238418581,0.004610437022014358
2608,2004-07-27,1.384374976158142,1.3956249952316284,1.3581249713897705,1.3668750524520874,11249600.0,0.021207887189784502,-1.1428532503184583,-0.55999755859375,27.121203363870208,30.48631429432332,0.11547672826512101,0.17689642181972842,0.054419823278771595,-0.04898334293417306,31.299175120770283,0.039999961853027566,-0.051790861249490394,-0.1531250357627869,-0.3378750589490327,0.03162498742345887,-0.2455000473559099,-0.06075002416966391,0.12713330121040345,25.179837358509726,-6.196702983483359,0.0923750115931229,7,0.06468755006790161,0.1534375548362732,0.05734378099441528,-0.027187466621398926,-0.03125,1,-0.036568825277303985,1.0784331325008245,1.3556250333786009,-1.2600021362304688,1.3887499570846558,1.7896996621618801,1.3856250047683716,-0.036568825277303985
2609,2004-07-28,1.3624999523162842,1.3993749618530271,1.3318749666213991,1.3981250524520874,9419200.0,-0.015801371896048355,2.540990885355614,-2.0357288828337876,27.245039441765215,28.441991226006838,0.11812658813344057,0.18393431364989032,0.08604825299583707,-0.025447512689691365,30.043310937259093,0.06749999523162797,-0.06010090050695127,-0.1595938086509705,-0.34893361858836336,0.029746001286422352,-0.2542637136196668,-0.06492390368227419,0.12202216955852507,21.53842632587137,-12.847772818731713,0.09466990496869643,7,0.08656257390975952,0.1753125786781311,0.0806250274181366,-0.005312442779541016,-0.019374966621398926,2,-0.014678885597399938,-1.1428532503184583,1.384374976158142,1.0784331325008245,1.3556250333786009,-1.2600021362304688,1.3887499570846558,-0.014678885597399938
2610,2004-07-29,1.399999976158142,1.4068750143051147,1.353124976158142,1.3574999570846558,11721600.0,0.02752295424165485,-1.0975632449129598,-1.1929796382740216,30.218971964204215,26.865990315163952,0.06305666407180177,0.1320375027851881,0.05988547023199242,-0.06178030918870725,28.617374730981382,0.053750038146972656,-0.07085730939813417,-0.10865628123283377,-0.2922306877950378,0.07491812532937026,-0.2004434845139358,-0.01686907795173176,0.061314051992053864,73.64858682358454,36.27886925786008,0.09178720328110204,7,0.04906255006790161,0.1378125548362732,0.043125003576278687,-0.042812466621398926,-0.05124998092651367,3,-0.01205359206972112,2.540990885355614,1.3624999523162842,-1.1428532503184583,1.384374976158142,1.0784331325008245,1.3556250333786009,-0.01205359206972112
2611,2004-07-30,1.390625,1.4143749475479126,1.3862500190734863,1.40625,4968000.0,-0.006696411655569223,-1.3076900504714581,-0.367646893828047,32.093024218600505,26.379845314910774,0.053460714578840385,0.1299092557599959,0.08029937790785224,-0.050961428124314256,26.503176465173333,0.02812492847442627,-0.08219589014412287,-0.10650000572204599,-0.28926678092807867,0.0762667694839867,-0.19788339332506233,-0.015116618119029646,0.05073006754702858,71.21217813484371,29.554329016877517,0.0913833876030164,7,0.0584375262260437,0.14718753099441528,0.05578121542930603,-0.033437490463256836,-0.04499995708465576,4,-0.017078613967038248,-1.0975632449129598,1.399999976158142,2.540990885355614,1.3624999523162842,-1.1428532503184583,1.384374976158142,-0.017078613967038248
2612,2004-08-02,1.4562499523162842,1.4624999761581419,1.375,1.399999976158142,9649600.0,0.04719097694654151,1.545452969133918,-3.5999984741210938,38.22284563035468,27.161824313002725,-0.025966613952636663,0.052919378773663706,0.026360995577985546,-0.1148160668014071,23.949397999343297,0.08749997615814187,-0.09094912479603834,-0.03193755149841304,-0.2034516919821563,0.1395765889853302,-0.11769462174028456,0.05381951874345847,-0.13749992847442627,95.21529310196938,52.442070687195496,0.08575707024187158,8,-0.0071874260902404785,0.0815625786781311,-0.0015624761581420898,-0.09906244277954102,-0.10874998569488503,0,-0.0729613266633431,-1.3076900504714581,1.390625,-1.0975632449129598,1.399999976158142,2.540990885355614,1.3624999523162842,-0.0729613266633431
2613,2004-08-03,1.3899999856948853,1.4500000476837158,1.3831249475479126,1.4500000476837158,17713600.0,-0.045493540800480736,1.2291677014684583,-1.0666682208032485,32.75647602916713,27.825242487234355,0.01567298946649598,0.10853944780194147,0.10233809379514991,-0.04655430613692002,21.906479899962488,0.07312500476837158,-0.10136918097881265,-0.08790626525878897,-0.25693762798653585,0.08112509746895791,-0.17242194662266241,-0.003390583894915533,-0.06837496280670163,44.49761900850731,4.5506795696704785,0.0845156813638734,8,0.030312538146972656,0.14781254529953003,0.07359373569488525,-0.03281247615814209,-0.061874985694885254,1,-0.023381315787555312,1.545452969133918,1.4562499523162842,-1.3076900504714581,1.390625,-1.0975632449129598,1.399999976158142,-0.023381315787555312
2614,2004-08-04,1.3612500429153442,1.3875000476837158,1.3231250047683716,1.381250023841858,13064000.0,-0.020683412284474567,2.9615376150827126,0.3333326710601867,31.585209878934464,28.87286896061134,0.024240843287095526,0.12711988712659728,0.14005703506017353,-0.01565990081409918,21.117328758295784,0.06687498092651367,-0.10899637659388861,-0.10606245994567876,-0.2765185770670455,0.06439365717568801,-0.19129051850636225,-0.02083440138499526,0.10124993324279763,27.35429307486905,-10.49056720196732,0.08522805856068344,8,0.0315624475479126,0.17656248807907104,0.1239062249660492,0.008125007152557373,-0.04375004768371582,2,-0.005968827548979094,1.2291677014684583,1.3899999856948853,1.545452969133918,1.4562499523162842,-1.3076900504714581,1.390625,-0.005968827548979094
2615,2004-08-05,1.309999942779541,1.3668750524520874,1.309999942779541,1.3631249666213991,7248000.0,-0.03764929184210897,-1.1411796385014978,2.6562537252938623,29.120864955683487,29.8694636411517,0.07111377040934674,0.16813760607140527,0.19901927877712922,0.036869627278757866,20.384246043444566,0.05687510967254639,-0.1200240754713966,-0.14534380435943595,-0.32491087074274194,0.03422326202387005,-0.23512733755108894,-0.05556027116778295,0.14971253395080542,0.0,-35.584855783750676,0.08978353319165294,8,0.07625001668930054,0.22343754768371582,0.19015628099441528,0.0634375810623169,0.05000007152557373,3,0.025286293406288296,2.9615376150827126,1.3612500429153442,1.2291677014684583,1.3899999856948853,1.545452969133918,1.4562499523162842,0.025286293406288296
2616,2004-08-06,1.2799999713897705,1.321874976158142,1.256250023841858,1.3212499618530271,14609600.0,-0.022900742519207262,2.0882316642170338,0.776470060249743,28.648635719355312,30.779141244659467,0.0939445616318959,0.18482271707497433,0.23541347299107862,0.06871606986785661,19.858220507294018,0.06562495231628418,-0.12639548224147434,-0.16087502241134644,-0.348219895343963,0.026469850521270155,-0.2545474588776546,-0.06720258594503825,0.17372400398254362,11.515128746062492,-25.525070505207836,0.09367243646630828,8,0.07937502861022949,0.22656255960464478,0.23109376430511475,0.09625005722045898,0.09312498569488525,4,0.05371095732698494,-1.1411796385014978,1.309999942779541,2.9615376150827126,1.3612500429153442,1.2291677014684583,1.3899999856948853,0.05371095732698494
2617,2004-08-09,1.2956249713897705,1.3012499809265137,1.2549999952316284,1.259374976158142,6188800.0,0.01220703152284841,-1.0555568801044803,-0.8787879663613029,26.748045496104552,30.737679259352173,0.0770121579901406,0.1584696649018178,0.2194641986248591,0.055027186027511554,19.8477215168017,0.046249985694885254,-0.11948732001991513,-0.13328127264976497,-0.325820548644165,0.059258003344635046,-0.2295509106469651,-0.03701163465256485,0.14625056689071614,20.833315502888837,-12.530937282214403,0.09626963799720004,8,0.06312501430511475,0.16218751668930054,0.2546875476837158,0.11531257629394553,-0.09562492370605469,0,0.03859146946815972,2.0882316642170338,1.2799999713897705,-1.1411796385014978,1.309999942779541,2.9615376150827126,1.3612500429153442,0.03859146946815972
2618,2004-08-10,1.3243750333786009,1.325624942779541,1.2831250429153442,1.303125023841858,7689600.0,0.0221901110457845,2.578964804143996,0.5862072367447413,33.179187182613774,31.39702900833535,0.0434223878742519,0.11711753210122056,0.18880312656454223,0.028090713266367695,19.658007132934134,0.04249989986419678,-0.11141595688288386,-0.09271871447563185,-0.28015306739927537,0.09471563844801167,-0.18643589093745372,0.0009984619861900246,0.10255046145797708,52.358498629318476,16.505328792696204,0.09371717646182176,8,0.0343749523162844,0.13249999284744285,0.25609371066093467,0.08656251430511519,-0.1543750762939451,1,0.017461015694175686,-1.0555568801044803,1.2956249713897705,2.0882316642170338,1.2799999713897705,-1.1411796385014978,1.309999942779541,0.017461015694175686
2619,2004-08-11,1.3293750286102295,1.3400000333786009,1.28125,1.3156249523162842,10473600.0,0.0037753620429352708,2.357136531767525,0.647062123439067,43.38235314742101,32.85962691758166,0.03713458188741536,0.09866798972285551,0.18108472433423595,0.024951793906811792,19.103266735267894,0.05875003337860085,-0.10088164131773403,-0.07596871852874765,-0.2537425651697496,0.10180512811225428,-0.1648556418492486,0.012918204791753318,0.08379642625795247,66.48044276039025,28.125921956641037,0.08888692332050102,8,0.02937495708465576,0.10031247138977051,0.2954687476158142,0.08156251907348655,-0.19000005722045898,2,-0.000940312991689285,2.578964804143996,1.3243750333786009,-1.0555568801044803,1.2956249713897705,2.0882316642170338,1.2799999713897705,-0.000940312991689285
2620,2004-08-12,1.3037500381469729,1.328125,1.2762500047683716,1.3250000476837158,7494400.0,-0.019275967963717333,2.772738701091527,-1.5454466638923405,40.50279962098098,33.79404640673504,0.053272936496478795,0.11020430028435135,0.20361734634543516,0.05239756154635655,18.54335473297919,0.05312502384185791,-0.09613021826056012,-0.08906245827674852,-0.25770229527854105,0.079577378725044,-0.1733823767776448,-0.004742539775852261,0.09676769995028489,57.35296592579336,16.819538303146523,0.08431991850089628,8,0.054999947547912376,0.11812496185302712,0.32453122735023476,0.10718750953674316,-0.18812501430511497,3,0.010546467253951919,2.357136531767525,1.3293750286102295,2.578964804143996,1.3243750333786009,-1.0555568801044803,1.2956249713897705,0.010546467253951919
2621,2004-08-13,1.271875023841858,1.318750023841858,1.2599999904632568,1.315000057220459,4844800.0,-0.024448715913687802,1.3209905032813483,2.029412424687833,40.61624462790139,34.05997962868467,0.07435058162717256,0.12687645813371917,0.23279194022951688,0.08623584923761496,17.99979477091679,0.058750033378601074,-0.09067506830209626,-0.10715622305870065,-0.2674101740120458,0.05309772789464451,-0.18728319853537312,-0.027029247582028182,0.1170012948261494,19.852965925793004,-23.025797344120928,0.08012697547667257,8,0.08062499761581421,0.1499999761581421,0.35593751072883606,0.13906252384185813,-0.10312497615814209,4,0.06928746049046874,2.772738701091527,1.3037500381469729,2.357136531767525,1.3293750286102295,2.578964804143996,1.3243750333786009,0.06928746049046874
2622,2004-08-16,1.3056249618530271,1.309999942779541,1.2643749713897705,1.2799999713897705,7396800.0,0.0265355773000584,1.6545474722393692,-0.5942022174983846,41.27423581224394,35.00639738235988,0.018983914180192185,0.07979212705014627,0.19833027504790213,0.05434602772493924,18.120127949906596,0.04562497138977051,-0.08848167825036901,-0.06234378218650849,-0.209649003521704,0.08496143914868703,-0.13599639285410614,0.011308828481089161,0.0725412509400698,57.03118364330204,11.421485706879807,0.07365261066759775,8,0.015625059604644997,0.11625003814697288,0.32203131914138816,0.10531258583068892,-0.12312495708465554,0,0.05169937555102222,1.3209905032813483,1.271875023841858,2.772738701091527,1.3037500381469729,2.357136531767525,1.3293750286102295,0.05169937555102222
2623,2004-08-17,1.309999942779541,1.350000023841858,1.2975000143051147,1.3056249618530271,7011200.0,0.0033508710803940023,-4.090940617522281,0.1707310265261222,43.9481245042679,36.38005456295248,0.0023105076610678843,0.058946573226153376,0.19231259362844866,0.05184554877856451,18.135910326256717,0.052500009536743164,-0.08738359307605315,-0.04559379816055298,-0.16475304869858975,0.0735654523774838,-0.10517342342957137,0.01398582710846541,0.058312972608638436,55.55548196960164,6.615859760914681,0.05957962526901836,8,0.0009375810623168945,0.11187505722045898,0.31109383702278137,0.10093760490417503,-0.1293749809265139,1,-0.0839693892370933,1.6545474722393692,1.3056249618530271,1.3209905032813483,1.271875023841858,2.772738701091527,1.3037500381469729,-0.0839693892370933
2624,2004-08-18,1.3768750429153442,1.3831249475479126,1.3068749904632568,1.315000057220459,10075200.0,0.05104969698999251,1.050424666733985,14.142915531334433,47.503380975007815,38.42255634287741,-0.06941481046201492,-0.019097053975492218,0.1234298415799171,-0.013645295352873621,17.606235371096453,0.07624995708465576,-0.09273246427248272,0.027750051021576017,-0.06889208553139503,0.12439218757454706,-0.020571017254909396,0.07607111929806143,-0.12187504768371582,94.92393355453422,47.081152805881274,0.04832106827648552,8,-0.05781257152557373,0.04499995708465576,0.24703121185302734,0.034062504768371804,-0.19625008106231712,2,-0.15024971720938363,-4.090940617522281,1.309999942779541,1.6545474722393692,1.3056249618530271,1.3209905032813483,1.271875023841858,-0.15024971720938363
2625,2004-08-19,1.3381249904632568,1.3831249475479126,1.3224999904632568,1.3825000524520874,6038400.0,-0.028143477980426934,1.6575409754682817,-0.7171728848173087,44.670050515686,40.20271354246971,-0.029341208431422627,0.016771858870883394,0.15859253800913797,0.02611806534436445,17.40798597691935,0.06062495708465576,-0.09037885409632174,-0.008625000715255737,-0.10381403554585544,0.08656403411534397,-0.05621951813055559,0.038969516700044116,-0.08056249618530265,63.45179876593532,17.798184916253945,0.04759451741529986,8,-0.019062519073486328,0.07906252145767212,0.2862500250339508,0.0728125572204592,-0.17750000953674316,3,-0.14852874020735485,1.050424666733985,1.3768750429153442,-4.090940617522281,1.309999942779541,1.6545474722393692,1.3056249618530271,-0.14852874020735485
2626,2004-08-20,1.375,1.388124942779541,1.321874976158142,1.3268749713897705,10193600.0,0.027557223577430623,-1.279567995930991,-1.0845061720103695,41.239899666291194,41.81291956137933,-0.05735477623933294,-0.02233100212527761,0.12005629980915389,-0.009888163411963635,17.164199629867095,0.06624996662139893,-0.08395946287223777,0.02893750667572026,-0.06516673168536058,0.1230417450368011,-0.01811461250482016,0.07598962585626068,-0.11492625665664669,89.39398318064907,47.943743922005225,0.047052119180540385,8,-0.050937533378601074,0.042187511920928955,0.2253125011920929,0.03593754768371604,-0.21562504768371582,4,-0.18863634629683057,1.6575409754682817,1.3381249904632568,1.050424666733985,1.3768750429153442,-4.090940617522281,1.309999942779541,-0.18863634629683057
2627,2004-08-23,1.361875057220459,1.377500057220459,1.3443750143051147,1.3681249618530271,4080000.0,-0.009545412930575314,1.649993324305251,-0.12986807100286385,46.57535201024917,43.30138232000549,-0.03782129141509927,-0.009184720716540973,0.13153473778275582,0.0033794145475671833,16.689485123245785,0.03312504291534424,-0.07090249118512237,0.015500062704086215,-0.07877922936055248,0.10977935476872491,-0.03163958332823302,0.06263970873640545,-0.09667926589965825,71.03458617736777,28.731797614105147,0.04713964603231933,8,-0.03781259059906006,0.05531245470046997,0.23796871304512024,0.04906249046325706,-0.19250011444091797,0,-0.1418081699292627,-1.279567995930991,1.375,1.6575409754682817,1.3381249904632568,1.050424666733985,1.3768750429153442,-0.1418081699292627
2628,2004-08-24,1.3337500095367432,1.3787499666213991,1.3212499618530271,1.372499942779541,8083200.0,-0.020651709225894876,1.2439034602108299,6.200083924620652,46.646339070011,43.66404742251549,-0.009193329765429636,0.015761255897805304,0.15841816672201814,0.031435103113182095,16.347297713102733,0.057500004768372026,-0.05489147343797396,-0.010093736648559615,-0.10278226499306675,0.08259479169594752,-0.05643800082081318,0.036250527523693954,-0.06363705215759285,33.07696596407727,-10.657487055387584,0.04634426417225356,8,-0.009687542915344238,0.08343750238418579,0.2524999976158142,0.07718753814697288,-0.15062499046325684,1,-0.11340206461997016,1.649993324305251,1.361875057220459,-1.279567995930991,1.375,1.6575409754682817,1.3381249904632568,-0.11340206461997016
2629,2004-08-25,1.3424999713897705,1.3562500476837158,1.3137500286102295,1.3418749570846558,4865600.0,0.006560421211218248,2.022205644870746,-0.01612942920955645,54.421771796806425,45.21059988649609,-0.017752604217105672,0.005729895354096737,0.14664898133999982,0.022536224446612074,15.691323114842303,0.04250001907348633,-0.037982501637522814,-0.0003437757492066318,-0.09261543114876569,0.09192787965035243,-0.04647960344898627,0.04579205195057301,-0.06766653459460459,38.6554298591766,-10.172802197842387,0.04613582769977958,8,-0.018437504768371582,0.07468754053115845,0.23765629529953003,0.06843757629394553,-0.1474999189376831,2,-0.12057729086516744,1.2439034602108299,1.3337500095367432,1.649993324305251,1.361875057220459,-1.279567995930991,1.375,-0.12057729086516744
2630,2004-08-26,1.3831249475479126,1.3949999809265137,1.34375,1.350000023841858,8955200.0,0.03026069052060132,-1.2465759151359967,52.99866488651536,63.636357904287685,47.76839025053901,-0.051332322934683594,-0.03818173425434601,0.1031325169966415,-0.018202536320440554,14.88117598497041,0.052500009536743164,-0.026432562569626228,0.04112495183944698,-0.049234889746694765,0.13148479342558872,-0.004054968953623783,0.08630487263251774,-0.10375985051337167,85.38456572580527,30.521345018755007,0.04517992079307085,8,-0.05343747138977051,0.005312561988830566,0.1975000500679016,0.027812600135803445,-0.1799999475479126,3,-0.14640758671433818,2.022205644870746,1.3424999713897705,1.2439034602108299,1.3337500095367432,1.649993324305251,1.361875057220459,-0.14640758671433818
2631,2004-08-27,1.3668750524520874,1.4049999713897705,1.3624999523162842,1.3925000429153442,5456000.0,-0.011748681942751471,-1.472714662227771,-0.7735863994932919,59.405952124286124,49.78302539632147,-0.02256217208762501,-0.025088664082913992,0.1163029261263655,-0.0024015803470183172,14.252949486761416,0.04250001907348633,-0.02299803241097198,0.026062554121017545,-0.06220671575333081,0.1143318239953659,-0.018072080816156744,0.07019718905819183,-0.08057186238402814,58.21924071799963,-0.9093511660649796,0.04413463493717422,8,-0.015625059604644775,-0.008125066757202148,0.1289062201976776,0.04406249523162864,-0.1637500524520874,4,-0.1508916789106467,-1.2465759151359967,1.3831249475479126,2.022205644870746,1.3424999713897705,1.2439034602108299,1.3337500095367432,-0.1508916789106467
2632,2004-08-30,1.350000023841858,1.3875000476837158,1.3274999856948853,1.3768750429153442,3097600.0,-0.012345699469718752,1.493507587279726,1.0487816224564799,53.49233323693696,50.8434930332847,0.001418601512297668,-0.01747784472062519,0.13040305213679848,0.01450063301908422,14.604319924386672,0.060000061988830566,-0.015892095970940767,0.014500021934509277,-0.05539253696028634,0.0843925808293049,-0.020446257512888533,0.04944630138190709,-0.05420109126806172,39.72604708279989,-19.422041141207423,0.034946279447397824,8,0.005937457084655762,0.008749961853027344,0.1457812488079071,0.06093752384185813,-0.14250004291534424,0,-0.14120375419186215,-1.472714662227771,1.3668750524520874,-1.2465759151359967,1.3831249475479126,2.022205644870746,1.3424999713897705,-0.14120375419186215
2633,2004-08-31,1.3574999570846558,1.3706250190734863,1.3312499523162842,1.3431249856948853,10603200.0,0.005555506007662414,-1.0655752057433023,-0.5348822767516546,53.807098243979986,51.5439060631705,0.0015255508278513297,-0.02902559688601225,0.11987607311349135,0.007301299569159703,14.974678857071227,0.03937506675720215,-0.005563067736374716,0.023624956607818604,-0.04233283483820305,0.08958274805384026,-0.009353939115192222,0.05660385233082943,-0.05296494140558172,47.94515716040028,-9.85096980283366,0.032978895723010805,8,0.0018750429153442383,0.0012500286102294922,0.13828131556510925,0.05343759059906028,-0.15562498569488525,1,-0.1385819670367643,1.493507587279726,1.350000023841858,-1.472714662227771,1.3668750524520874,-1.2465759151359967,1.3831249475479126,-0.1385819670367643
2634,2004-09-01,1.353124976158142,1.3643749952316284,1.3300000429153442,1.3624999523162842,8440000.0,-0.0032228221471987117,4.2380632328498375,-0.6521735524853631,57.09155585263479,52.924073322831475,0.0024331688090322157,-0.026657268015746638,0.12050629614585273,0.012114163071305972,14.47897551920747,0.03437495231628418,0.002607802090956346,0.019656229019165083,-0.04568886539471606,0.08500132343304623,-0.0130163181877756,0.052328776226105767,-0.040552764022212306,33.06450992667473,-23.763720686437537,0.03267254720694061,9,0.00625002384185791,0.005625009536743164,0.1403125524520874,0.05781257152557395,-0.17499995231628418,2,-0.1256350744240402,-1.0655752057433023,1.3574999570846558,1.493507587279726,1.350000023841858,-1.472714662227771,1.3668750524520874,-0.1256350744240402
2635,2004-09-02,1.3431249856948853,1.3768750429153442,1.3350000381469729,1.3562500476837158,11364800.0,-0.007390293313223162,-1.8510683197045914,1.4000101725519118,60.91953980989351,55.11070000545395,0.014770244630209817,-0.014807583224182519,0.12586291770686975,0.022328681092572022,13.676826635605439,0.04187500476837136,0.009179791399158699,0.007999986410140991,-0.05651440402108565,0.07251437684136763,-0.02425720880547222,0.0402571816257542,-0.023158552818648204,20.161294043995156,-39.6361784536234,0.03225719521561329,9,0.016250014305114746,0.015625,0.15031254291534424,0.07062500715255737,-0.17750000953674316,3,-0.11028380442655772,4.2380632328498375,1.353124976158142,-1.0655752057433023,1.3574999570846558,1.493507587279726,1.350000023841858,-0.11028380442655772
2636,2004-09-03,1.3487499952316284,1.368749976158142,1.3381249904632568,1.3468749523162842,5489600.0,0.004188001561026056,-2.1612942920955645,-0.14285973787704018,57.23271219859786,56.29485113749269,0.005621221075700067,-0.015829514583665105,0.11516119061122065,0.018000929569557123,12.161371987800704,0.030624985694885254,0.009253770785506266,0.010187494754791304,-0.049072058764324966,0.06944704827390757,-0.01944228200476683,0.03981727151434944,-0.021980879274308585,35.41664597063083,-23.709141960508767,0.029629776759558184,9,0.010625004768371582,0.009999990463256836,0.14468753337860107,0.06499999761581421,-0.18062496185302757,4,-0.10797033975641979,-1.8510683197045914,1.3431249856948853,4.2380632328498375,1.353124976158142,-1.0655752057433023,1.3574999570846558,-0.10797033975641979
2637,2004-09-07,1.3456250429153442,1.3693749904632568,1.3387500047683716,1.3650000095367432,8878400.0,-0.002316924802470588,1.1777822989119608,-10.333079026002924,56.000019274267615,57.33414893796566,0.006927166132132845,-0.009240378370146463,0.11300799474557399,0.022817318714676516,10.543845325705838,0.030624985694885254,0.014039505978548306,0.004562538862228349,-0.051184630033682676,0.060309707758139375,-0.023311045585727053,0.03243612331018375,-0.012597458523428307,33.33333333333333,-25.159958652601404,0.027873584447955506,9,0.013749957084655762,0.013124942779541016,0.14781248569488525,0.06812494993209839,-0.20249998569488525,1,-0.10589877445102602,-2.1612942920955645,1.3487499952316284,-1.8510683197045914,1.3431249856948853,4.2380632328498375,1.353124976158142,-0.10589877445102602
2638,2004-09-08,1.3474999666213991,1.3624999523162842,1.330625057220459,1.3431249856948853,11140800.0,0.0013933478095746743,-1.170217601272655,-0.22580585618567678,43.66574366641206,56.13903470125517,0.008054840191448198,-0.009796271269415735,0.10480074894260927,0.022522192382442352,9.420337615199065,0.031874895095825195,0.018032140995142942,0.005281215906143499,-0.0499656532302013,0.0605280850424883,-0.02234221866202879,0.03290465047431579,0.05750000476837136,37.33317057291714,-15.868148752000486,0.0276234345681724,9,0.018750011920928733,0.005000054836272971,0.14593756198883034,0.07000005245208718,-0.20687496662139915,2,-0.10389609585364878,1.1777822989119608,1.3456250429153442,-2.1612942920955645,1.3487499952316284,-1.8510683197045914,1.3431249856948853,-0.10389609585364878
2639,2004-09-09,1.328125,1.3606250286102295,1.3137500286102295,1.3562500476837158,8142400.0,-0.01437845424959694,1.542372223838619,-6.428610354223107,47.64705684357918,54.36244569450978,0.028134972606979947,0.00999256886885913,0.11569446276671025,0.04287137721297052,8.670620984491775,0.046875,0.019219423336522823,-0.014031249284744307,-0.06934208974241551,0.0412795911729269,-0.0416866695135798,0.013624170944091185,0.07538747310638438,22.772226744043316,-27.929043342736882,0.027655420228835555,9,0.03125,0.0018749833106994629,0.1509375274181366,0.09718751907348633,-0.16750001907348633,3,-0.09505884507123163,-1.170217601272655,1.3474999666213991,1.1777822989119608,1.3456250429153442,-2.1612942920955645,1.3487499952316284,-0.09505884507123163
2640,2004-09-10,1.3174999952316284,1.3506250381469729,1.2999999523162842,1.3487499952316284,6808000.0,-0.008000003590303284,1.8928549533041088,1.1111092273131862,34.56372509800788,51.60219824714553,0.03181814043969111,0.022873225153239307,0.1176003298365842,0.05453846121467665,7.919122758852332,0.0506250858306887,0.022265200533426066,-0.02534375190734872,-0.07896044969258309,0.028272945877885647,-0.052152100799965906,0.0014645969852684626,0.08242198009490975,25.225273214653924,-19.731423030682187,0.02680834889261719,9,0.026250004768371582,0.012499988079071045,0.14781251549720764,0.11125004291534446,-0.1343749761581421,4,-0.10578745494816277,1.542372223838619,1.328125,-1.170217601272655,1.3474999666213991,1.1777822989119608,1.3456250429153442,-0.10578745494816277
2641,2004-09-13,1.3600000143051147,1.3712500333786009,1.3224999904632568,1.3312499523162842,11316800.0,0.032258079109908744,-1.1081106159449143,-0.9200019836425781,49.56520681493882,51.16585086692352,-0.013141644975624533,-0.013371757180496768,0.06822655898146035,0.01393700476408144,6.6910752834102665,0.053750038146972434,0.022091507727847626,0.012750017642974898,-0.02961317630267124,0.055113211588621036,-0.008431579329848171,0.03393161461579797,0.03392663964080822,84.21051750994273,40.794699118676974,0.021181596972823097,9,-0.021562516689300537,-0.030000030994415283,0.09984371066093445,0.09062498807907127,-0.19749999046325684,0,-0.14292282066356277,1.8928549533041088,1.3174999952316284,1.542372223838619,1.328125,-1.170217601272655,1.3474999666213991,-0.14292282066356277
2642,2004-09-14,1.3731249570846558,1.393125057220459,1.3362499475479126,1.3668750524520874,9974400.0,0.009650693118740339,1.4594586235160087,0.21738751850331506,59.81309133129048,51.83318343218024,-0.025302142247219273,-0.02232510475338101,0.04779538549915019,0.0019479852392039199,5.231998293470664,0.05687510967254639,0.014629194994539851,0.022499960660934404,-0.016523914736076062,0.06152383605794487,0.002988022962429282,0.042011898359439526,-0.07312500476837158,78.5234065976267,32.40355832745233,0.019511937698505198,9,-0.02656245231628418,-0.0431249737739563,0.05984380841255188,0.09375005960464478,-0.2018749713897705,1,-0.14929444159350191,-1.1081106159449143,1.3600000143051147,1.8928549533041088,1.3174999952316284,1.542372223838619,1.328125,-0.14929444159350191
2643,2004-09-15,1.2000000476837158,1.4212499856948853,1.174375057220459,1.4056249856948853,63764800.0,-0.12608095753245163,1.0844326592523292,-32.900492103456166,30.47943751432966,48.876281394590784,0.13760226079656013,0.14981757594160738,0.2127210654268139,0.17452505328800938,5.513137912163484,0.24687492847442627,0.005527752396156771,-0.1451249539852142,-0.22144295889064236,-0.06880694907978602,-0.18328395643792827,-0.1069659515325001,0.19312500953674316,10.37974597971836,-35.1689103838259,0.038159002452714086,9,0.0978124737739563,0.0978124737739563,0.20828118920326233,0.2759374976158142,-0.03562510013580322,2,-0.04739582350270655,1.4594586235160087,1.3731249570846558,-1.1081106159449143,1.3600000143051147,1.8928549533041088,1.3174999952316284,-0.04739582350270655
2644,2004-09-16,1.1699999570846558,1.2337499856948853,1.1612499952316284,1.2068749666213991,20108800.0,-0.025000074505802994,-1.6666695898099226,0.17933140743240178,19.92942466638189,44.32182415642282,0.1552170455628319,0.17236150850100795,0.23472962698326905,0.2039968817984239,6.512402637128231,0.07249999046325684,-0.001008372466620111,-0.1647812902927399,-0.2725695143933837,-0.0569930661920961,-0.21867540234306193,-0.1108871782424179,0.2512500286102295,3.365370066913094,-35.60991847460118,0.053894112050321956,9,0.12125003337860107,0.12125003337860107,0.23781254887580872,0.3359375596046448,-0.02062499523162864,3,-0.025106801847968208,1.0844326592523292,1.2000000476837158,1.4594586235160087,1.3731249570846558,-1.1081106159449143,1.3600000143051147,-0.025106801847968208
2645,2004-09-17,1.1393749713897705,1.1837500333786009,1.1106250286102295,1.1612499952316284,20924800.0,-0.02617520240872062,1.186912755865096,0.5932208321210322,19.152509442190677,40.09069051682203,0.1719869307637012,0.1974569105312607,0.2576080995442034,0.2337804273399433,7.7568475042546545,0.07312500476837136,-0.009879568576107722,-0.18546877503395076,-0.3241727646806667,-0.04676478538723483,-0.2548207698573086,-0.11611678021059291,0.28187501430511475,9.255516056845906,-26.15840436497126,0.06935199482335794,9,0.12656253576278687,0.12656253576278687,0.2548437714576721,0.36656254529953003,0.03312504291534424,4,0.018650584812147653,-1.6666695898099226,1.1699999570846558,1.0844326592523292,1.2000000476837158,1.4594586235160087,1.3731249570846558,0.018650584812147653
2646,2004-09-20,1.115625023841858,1.1387499570846558,1.1062500476837158,1.1387499570846558,17070400.0,-0.02084471586991521,1.8108110894600642,1.0571386531953504,18.801968157087003,35.95757372602419,0.17789839529426743,0.21162914677897904,0.2725310833657728,0.25725082879240113,9.183801611658062,0.03312492370605469,-0.02142275091841972,-0.19624997377395625,-0.361223553621556,-0.031276393926356505,-0.278736763697756,-0.11376318385015649,0.286987464427948,2.9761834930296613,-30.574844638945795,0.08248678992379986,9,0.14812499284744263,0.14812499284744263,0.2746874690055847,0.3903124928474426,0.055624961853027344,0,0.06050419611347535,1.186912755865096,1.1393749713897705,-1.6666695898099226,1.1699999570846558,1.0844326592523292,1.2000000476837158,0.06050419611347535
2647,2004-09-21,1.1687500476837158,1.1868749856948853,1.106874942779541,1.1231249570846558,13763200.0,0.04761906797224058,-1.0479979736359044,-1.9729825863722124,27.59643648199807,34.17209514997818,0.10844978907601943,0.1510376166306706,0.2121226011892674,0.20447168293979612,10.293392103855199,0.08000004291534424,-0.03344507215996262,-0.13346869945526119,-0.3084256695598815,0.041488270649359116,-0.22094718450757123,-0.045990214402951146,0.21015344533920288,19.841273745832876,-11.397871797291462,0.08747848505231012,9,0.09499996900558472,0.09499996900558472,0.21843746304512024,0.3371874690055847,-0.008750081062316672,1,-0.005347613764161596,1.8108110894600642,1.115625023841858,1.186912755865096,1.1393749713897705,-1.6666695898099226,1.1699999570846558,-0.005347613764161596
2648,2004-09-22,1.1825000047683716,1.2012499570846558,1.165624976158142,1.174375057220459,14283200.0,0.01176466868335635,-1.780474416051433,0.17808068852536116,30.188669843553043,32.2322743721975,0.07692242923483406,0.13215084128411148,0.19027269591896911,0.19209912081248648,10.900856495529451,0.03562498092651367,-0.04493927794725927,-0.11215624213218689,-0.294302366331054,0.06998988206668022,-0.20322930423162044,-0.021083180032753335,0.17459121262741095,59.80391698541532,27.606148428666096,0.09107306209943358,9,0.08125001192092896,0.08125001192092896,0.18906250596046448,0.32343751192092896,-0.011875033378601074,2,-0.00951375816331601,-1.0479979736359044,1.1687500476837158,1.8108110894600642,1.115625023841858,1.186912755865096,1.1393749713897705,-0.00951375816331601
2649,2004-09-23,1.1806249618530271,1.2081249952316284,1.1681250333786009,1.190000057220459,20662400.0,-0.0015856599642989355,-1.3272737361196674,-1.153865340317236,30.769217746816267,31.810662444287317,0.06221706063766819,0.12783076113707348,0.18373810413013714,0.1958835495709803,11.345400085418882,0.039999961853027566,-0.05695833484280444,-0.1059375345706941,-0.2934394987564166,0.08156442961502841,-0.19968851666355536,-0.012186552477832846,0.15639896196579017,73.00608830677649,37.662931350886296,0.09375098209286124,9,0.08312505483627342,0.08312505483627342,0.18578130006790183,0.3253125548362734,-0.019374966621398704,3,-0.013763908802681635,-1.780474416051433,1.1825000047683716,-1.0479979736359044,1.1687500476837158,1.8108110894600642,1.115625023841858,-0.013763908802681635
2650,2004-09-24,1.1806249618530271,1.1893750429153442,1.1706249713897705,1.1893750429153442,12051200.0,0.0,3.285690930641272,0.9333324856314547,29.835067153293437,29.618424704104502,0.04554953534017847,0.11792836491913894,0.17547745987944618,0.1977823826906684,12.58888839485828,0.01875007152557373,-0.06629683102553918,-0.09581253528595002,-0.28322922739073686,0.09160415681883682,-0.18952088133834333,-0.002104189233556708,0.13793705187498206,73.00608830677649,36.116026370382684,0.09370834605239338,9,0.08312505483627342,0.08312505483627342,0.18984377384185813,0.3253125548362734,0.013750076293945757,4,-0.026469032088693223,-1.3272737361196674,1.1806249618530271,-1.780474416051433,1.1825000047683716,-1.0479979736359044,1.1687500476837158,-0.026469032088693223
2651,2004-09-27,1.1606249809265137,1.1837500333786009,1.15625,1.1837500333786009,21680000.0,-0.016940164381348377,1.3783758705480529,2.642838653424248,28.6743343583734,26.158562818224823,0.03832420687515281,0.1282603224054848,0.1870357153771942,0.21901534578364013,13.76926211950405,0.027500033378600852,-0.07707282639083779,-0.10550001263618469,-0.2946535070752174,0.08365348180284804,-0.20007675985570095,-0.010923265416668437,0.14095207551795208,53.08642992793287,15.095995486620076,0.09457674721951635,9,0.10312503576278687,0.10312503576278687,0.20750001072883606,0.34531253576278687,0.09125006198883057,0,0.010231585200864313,3.285690930641272,1.1806249618530271,-1.3272737361196674,1.1806249618530271,-1.780474416051433,1.1825000047683716,0.010231585200864313
2652,2004-09-28,1.1593749523162842,1.1775000095367432,1.1487499475479126,1.174375057220459,15702400.0,-0.0010770305919416412,1.7058869728146844,0.6486517137746406,28.28282161056775,25.914494384473503,0.006777975727832786,0.12068451751576026,0.18032034999465485,0.2215235626727119,14.818011950633286,0.028750061988830566,-0.08532534199010233,-0.09721878767013559,-0.2877825583943161,0.09334498305404493,-0.19250067303222584,-0.0019369023080453296,0.12657594342732148,17.894730501893292,-19.345276192530022,0.09528188536209031,9,0.010625064373016357,0.10437506437301636,0.21125003695487976,0.34656256437301636,0.1087501049041748,1,0.010242616812512928,1.3783758705480529,1.1606249809265137,3.285690930641272,1.1806249618530271,-1.3272737361196674,1.1806249618530271,0.010242616812512928
2653,2004-09-29,1.169374942779541,1.1775000095367432,1.15625,1.1762499809265137,12648000.0,0.00862532905621105,3.5332892528355626,0.45833267106413417,31.268426453973802,27.17438347198372,-0.008965892761162442,0.10104886479746988,0.16131965126007586,0.21327182105100695,15.923437525804687,0.021250009536743164,-0.10143198350491556,-0.07781254649162284,-0.26596121042897947,0.1103361174457338,-0.17188687846030115,0.01626178547705548,0.10219988511927336,34.73680617739532,-4.154274160479375,0.09407433196867833,9,-0.012187421321868896,0.09437507390975952,0.20125004649162292,0.3365625739097595,0.1400001049041748,2,-0.008017083157142113,1.7058869728146844,1.1593749523162842,1.3783758705480529,1.1606249809265137,3.285690930641272,1.1806249618530271,-0.008017083157142113
2654,2004-09-30,1.1831250190734863,1.1837500333786009,1.158750057220459,1.181249976158142,11977600.0,0.0117584837770357,14.999618539006518,-0.27273200166458594,34.26061755090289,28.853062150729517,-0.02308614137717302,0.07790398288403955,0.14019526151752304,0.2021061785890068,17.004441930877263,0.024999976158141868,-0.12273998741559722,-0.05556247234344491,-0.23885738481837815,0.12773244013148832,-0.14720992858091164,0.036084983894021816,0.0752238264081202,84.61536204326443,42.178234134077286,0.09164745623746663,9,-0.02593749761581421,0.08062499761581421,0.1874999701976776,0.3228124976158142,0.10874998569488525,3,-0.010565280492085827,3.5332892528355626,1.169374942779541,1.7058869728146844,1.1593749523162842,1.3783758705480529,1.1606249809265137,-0.010565280492085827
2655,2004-10-01,1.1950000524520874,1.2037500143051147,1.1793750524520874,1.184999942779541,10705600.0,0.010037006391683256,-1.2941258968792249,5.333269756500731,29.17981604013977,30.006156359957604,-0.029324789307025423,0.05730064971333748,0.12482056109459183,0.1934497616478672,18.252516265988945,0.024374961853027344,-0.12067587131756707,-0.03628119230270377,-0.21368363148430225,0.1411212468788947,-0.12498241189350301,0.05242002728809547,0.051180889205687974,84.09099775886808,44.998965522510886,0.08870121959079927,10,-0.037500083446502686,0.06874996423721313,0.17562493681907654,0.31093746423721313,0.11437499523162842,4,-0.028242724467840263,14.999618539006518,1.1831250190734863,3.5332892528355626,1.169374942779541,1.7058869728146844,1.1593749523162842,-0.028242724467840263
2656,2004-10-04,1.203125,1.2156250476837158,1.1799999475479126,1.1806249618530271,7993600.0,0.00679911898852259,-2.0,2.249979138603143,28.2747666621065,30.081526379969652,-0.02652162358495369,0.03974416421391469,0.11311746158328506,0.18801460458666952,19.462163737948124,0.03562510013580322,-0.11163776808431747,-0.020874994993209883,-0.18972482275946723,0.14797483277304746,-0.10529990887633844,0.06354991888991868,0.03186147013985052,81.30836790026186,45.254185025245405,0.08442491388312863,10,-0.02093750238418579,0.06062501668930054,0.15593749284744263,0.30281251668930054,0.12687504291534424,0,-0.007272695566152398,-1.2941258968792249,1.1950000524520874,14.999618539006518,1.1831250190734863,3.5332892528355626,1.169374942779541,-0.007272695566152398
2657,2004-10-05,1.203125,1.2106250524520874,1.1974999904632568,1.2062499523162842,18320000.0,0.0,1.2105083520719564,-0.13888653414148128,50.7163211033542,32.36237651994756,-0.02361625229700981,0.03006235204168206,0.11053341455449672,0.19097120936008105,20.752836816480976,0.013125061988830566,-0.09881389637005134,-0.013749992847442716,-0.17272801557330064,0.1452280298784152,-0.09323900421037168,0.06573901851548625,0.021562556343359685,78.94730501893294,38.00776472388225,0.07948901136292892,10,-0.02093750238418579,0.06062501668930054,0.15187498927116394,0.30281251668930054,0.1731250286102295,1,0.04051951618937699,-2.0,1.203125,-1.2941258968792249,1.1950000524520874,14.999618539006518,1.1831250190734863,0.04051951618937699
2658,2004-10-06,1.2074999809265137,1.2112499475479126,1.1956249475479126,1.2062499523162842,15342400.0,0.0036363477830763102,2.571444141689373,-0.4000152590218967,59.74026617422392,35.58138190077062,-0.02690097659127888,0.01545345454173086,0.10264510842088059,0.1896581880250623,21.927190472103515,0.015625,-0.08271777485444098,-0.002375012636184781,-0.14898337952387086,0.1442333542515013,-0.07567919608002782,0.07092917080765826,0.008125066757202148,85.71416594355085,38.36848877959687,0.07330418344384299,10,-0.025312483310699463,0.056250035762786865,0.1498437523841858,0.29843753576278687,0.16750001907348633,2,0.050207103313929524,1.2105083520719564,1.203125,-2.0,1.203125,-1.2941258968792249,1.1950000524520874,0.050207103313929524
2659,2004-10-07,1.2018749713897705,1.2174999713897705,1.196874976158142,1.2150000333786009,9198400.0,-0.0046583930646749705,1.2758693264405465,-10.499809269502016,68.65671429344128,39.89489824967594,-0.020053497418712984,0.011736928659208168,0.10532419778594648,0.19875269164952214,22.699841874970094,0.020624995231628418,-0.0727276071547942,-0.001687520742416293,-0.13731902286112652,0.13394398137629393,-0.0695032718017714,0.06612823031693882,-0.09562492370605469,59.01630630208089,6.569411052234486,0.06781575105935513,10,-0.018750011920928955,0.06187504529953003,0.15718752145767212,0.30406254529953003,0.2406250238418579,3,0.08944364335138721,2.571444141689373,1.2074999809265137,1.2105083520719564,1.203125,-2.0,1.203125,0.08944364335138721
2660,2004-10-08,1.178125023841858,1.205625057220459,1.1725000143051147,1.1993750333786009,13889600.0,-0.01976074726013277,-1.0384623849172872,1.61904069899457,68.65671429344128,44.33738490912793,0.0036928879188449226,0.02583442260681368,0.12458258739455497,0.22633828579649196,23.377414795040597,0.03312504291534424,-0.06504636618942983,-0.01846871972084041,-0.14334726011415722,0.1064098206724764,-0.08090798991749892,0.043970550475818104,-0.06964997768402093,12.500033113723122,-44.29591115297454,0.062439270196658445,10,0.004999935626983643,0.08562499284744263,0.18093746900558472,0.3278124928474426,0.25999999046325684,4,0.09655170599430596,1.2758693264405465,1.2018749713897705,2.571444141689373,1.2074999809265137,1.2105083520719564,1.203125,0.09655170599430596
2661,2004-10-11,1.165624976158142,1.1862499713897705,1.1581250429153442,1.178125023841858,15064000.0,-0.010610119835120058,-1.0454557276991234,0.5882372740634423,48.76844513555795,46.6135653007935,0.018971866373492796,0.024270075550878678,0.13265544903967452,0.24243066524029322,24.773455546322218,0.02812492847442627,-0.057749192700378815,-0.02125001549720773,-0.12013108095626945,0.07763104996185399,-0.07069054822673859,0.02819051723232313,-0.054969431495666354,12.631481730589691,-46.82149194405983,0.049440532729530896,10,0.021250009536743164,0.09812504053115845,0.19343751668930054,0.34031254053115845,0.23937499523162842,0,0.12332446066776015,-1.0384623849172872,1.178125023841858,1.2758693264405465,1.2018749713897705,2.571444141689373,1.2074999809265137,0.12332446066776015
2662,2004-10-12,1.1681250333786009,1.1775000095367432,1.1425000429153442,1.1593749523162842,10164800.0,0.0021448212517707343,1.5454490283370974,-0.700003814682696,43.78380384644717,48.0041627888461,0.019940492591213888,0.005928435512452035,0.12355036564341293,0.24340429652091844,26.819521446391548,0.034999966621398926,-0.049766035303178136,-0.0084999620914461,-0.05439279407848141,0.03739286989558921,-0.031446378084963866,0.014446453902071665,-0.05533260018157926,34.16668653490024,-24.199178519206008,0.0229464159935177,10,0.011874973773956521,0.09562498331069968,0.19093745946884177,0.3378124833106997,0.23249995708465598,1,0.13857678323059974,-1.0454557276991234,1.165624976158142,-1.0384623849172872,1.178125023841858,1.2758693264405465,1.2018749713897705,0.13857678323059974
2663,2004-10-13,1.143125057220459,1.178125023841858,1.140625,1.1737500429153442,9468800.0,-0.02140179813271681,-1.1052585788619518,-3.4999659405186105,36.48652828373085,48.25148620360476,0.04562309814057097,0.027878346079279748,0.1436543935838488,0.27105930989578475,26.28754198263728,0.03750002384185791,-0.0394617750703572,-0.03065618872642517,-0.07748923306980648,0.016176855616956143,-0.05407271089811583,-0.007239666554734514,-0.028238473259582397,3.252108163765325,-51.061674320669,0.023416522171690657,10,0.03593742847442627,0.12062495946884155,0.21593743562698364,0.36281245946884155,0.24937498569488525,2,0.20393654212831325,1.5454490283370974,1.1681250333786009,-1.0454557276991234,1.165624976158142,-1.0384623849172872,1.178125023841858,0.20393654212831325
2664,2004-10-14,1.140625,1.1531250476837158,1.1337499618530271,1.1462500095367432,16092800.0,-0.002187037371517264,1.0000000000000229,0.18367386658673965,35.840734851783964,48.99158829378745,0.046332940822670476,0.029581528903632304,0.1420553462438976,0.27591745811087054,25.61860249406273,0.0193750858306887,-0.028444249154667034,-0.03168749809265137,-0.08080653887784384,0.017431542692541102,-0.05624701848524771,-0.0071279777000550215,-0.023686148290545495,9.565257773679567,-40.63323137144798,0.024559520392596238,10,0.034999966621398926,0.12312501668930054,0.21875,0.36531251668930054,0.21312499046325684,3,0.20547945205479445,-1.1052585788619518,1.143125057220459,1.5454490283370974,1.1681250333786009,-1.0454557276991234,1.165624976158142,0.20547945205479445
2665,2004-10-15,1.1606249809265137,1.1981250047683716,1.1349999904632568,1.1349999904632568,8225600.0,0.017534229853381822,-3.926832218386848,-4.555546136565931,50.0,51.40550310910895,0.02340539614285575,0.011863415551146339,0.11975634431094972,0.25799666916780484,23.882220649368268,0.06312501430511475,-0.019047862619524736,-0.012750017642974898,-0.059742447141471144,0.03424241185552135,-0.03624623239222302,0.010746197106273225,-0.04167490682345276,41.747574613392004,-7.7516012595630315,0.023496214749248092,10,0.014999985694885254,0.10312503576278687,0.18406251072883606,0.34531253576278687,0.2250000238418579,4,0.24286485207314512,1.0000000000000229,1.140625,-1.1052585788619518,1.143125057220459,1.5454490283370974,1.1681250333786009,0.24286485207314512
2666,2004-10-18,1.1831250190734863,1.1856249570846558,1.1456249952316284,1.149999976158142,7486400.0,0.019386139809786984,1.0983631161765395,1.2926850826673117,57.307706415288145,52.137879254879394,-0.0024920534104504455,-0.005607929100805764,0.09613847344440418,0.23716891832380727,22.007641534474274,0.039999961853027344,-0.011278338163785984,0.006375020742416471,-0.032072649488241955,0.0448226909730749,-0.012848814372912631,0.025598855857745573,-0.06220394702469112,76.69906688122789,22.243684701022232,0.019223835115329203,10,-0.007500052452087402,0.08062499761581421,0.1537499725818634,0.3228124976158142,0.2200000286102295,0,0.21553089582309792,-3.926832218386848,1.1606249809265137,1.0000000000000229,1.140625,-1.1052585788619518,1.143125057220459,0.21553089582309792
2667,2004-10-19,1.162500023841858,1.1931250095367432,1.1618750095367432,1.1875,5054400.0,-0.017432642281354216,-1.3809519484471007,-0.7547152836007817,48.01446554002364,50.83501251774602,0.01314679516989492,0.015309761529002763,0.1148792069035578,0.2558804108216375,21.086165697887616,0.03125,-0.0027373940607511305,-0.01393747329711914,-0.0527587108840728,0.02488376428983452,-0.03334809209059597,0.00547314549635769,-0.03964737380624328,44.66026069549681,-11.781726761929093,0.01941061879347679,10,0.013124942779541016,0.10124999284744263,0.17171871662139893,0.3434374928474426,0.25062501430511497,1,0.20860210113931266,1.0983631161765395,1.1831250190734863,-3.926832218386848,1.1606249809265137,1.0000000000000229,1.140625,0.20860210113931266
2668,2004-10-20,1.1712499856948853,1.1768749952316284,1.1462500095367432,1.1662499904632568,5334400.0,0.007526848751460813,2.769225690496277,-0.2,46.46839226141306,48.369643403076225,-0.0014371125731404977,0.0059803794527457654,0.1033809669733472,0.24430035036167963,20.556181895242858,0.030624985694885254,0.00590249336497406,-0.004625010490417525,-0.043402373519940474,0.034152352539105424,-0.024013692005179,0.01476367102434395,-0.04650438923218747,58.252425386608344,5.152178490934197,0.019388681514761485,10,-0.0015624761581420898,0.09250003099441528,0.16703125834465027,0.3346875309944153,0.24374997615814187,2,0.1958377866124683,-1.3809519484471007,1.162500023841858,1.0983631161765395,1.1831250190734863,-3.926832218386848,1.1606249809265137,0.1958377866124683
2669,2004-10-21,1.1643749475479126,1.1737500429153442,1.1443749666213991,1.1737500429153442,9888000.0,-0.005869829866331888,5.2666191953613275,-1.8750208616455666,40.612996860548705,45.253674799421496,-0.0004926653594297115,0.012201145958712134,0.10720998550699079,0.24786742213653268,20.16323835670648,0.02937507629394509,0.0035961430894979607,-0.010687547922134444,-0.04972594802769348,0.02835085218342459,-0.03020674797491396,0.008831652130645073,-0.03777426358667335,46.53457493517848,-2.536265443354452,0.019519200052779545,10,0.0015625357627868652,0.0056250691413879395,0.13343757390975952,0.25312507152557373,0.23812508583068825,3,0.19592064896951467,2.769225690496277,1.1712499856948853,-1.3809519484471007,1.162500023841858,1.0983631161765395,1.1831250190734863,0.19592064896951467
2670,2004-10-22,1.1493749618530271,1.1643749475479126,1.1437499523162842,1.1643749475479126,11776000.0,-0.012882435959717609,1.7500019868233874,1.5999821982605393,34.19117234570108,43.63397782277073,0.011175467110309478,0.026076896926151116,0.11975294453902952,0.25942865444992624,19.75443362232296,0.020624995231628418,-0.0019421668088701605,-0.024125033617019787,-0.06469742368289122,0.016447356448851647,-0.044411228649955614,-0.003838838584083959,-0.020956292143217148,11.392411175600968,-32.21259270576712,0.02028619503293577,10,0.01656252145767234,0.012500047683716042,0.14187502861022971,0.2606250643730166,0.2006250619888308,4,0.17781406015730106,5.2666191953613275,1.1643749475479126,2.769225690496277,1.1712499856948853,-1.3809519484471007,1.162500023841858,0.17781406015730106
2671,2004-10-25,1.1725000143051147,1.1875,1.1449999809265137,1.1493749618530271,8320000.0,0.020119676536893838,-1.6666666666666667,-1.5416716337251268,42.07120640029233,43.443689217642415,-0.01214944757062364,0.004097171307428926,0.09541650618299924,0.23337356679845134,18.85996912795104,0.04250001907348633,-0.008561195355742734,-0.0015937328338622159,-0.04171787600902288,0.03853041034129845,-0.021655804421442548,0.018468338753718117,-0.04229971856170556,58.22790616821347,18.304734317314235,0.020062071587580305,10,-0.006562530994415283,-0.010625004768371582,0.09343749284744263,0.1850000023841858,0.40562498569488525,0,0.18176971246313034,1.7500019868233874,1.1493749618530271,5.2666191953613275,1.1643749475479126,2.769225690496277,1.1712499856948853,0.18176971246313034
2672,2004-10-26,1.1712499856948853,1.174375057220459,1.1475000381469729,1.1737500429153442,4016000.0,-0.0010661224690647897,13.333015449170205,-0.10811033729064215,40.46053642875651,43.885245678200825,-0.011632846321375068,0.006621974735644631,0.09432761945576917,0.23247486112533533,17.80859330640509,0.026875019073486106,-0.013829798007944483,-0.0034375131130217618,-0.042991981484064024,0.0361169552580205,-0.023214747298542893,0.01633972107249937,-0.03930369643854892,62.85715064223083,27.539580586398657,0.01977723418552115,10,-0.005312502384185791,-0.009062528610229492,0.09250003099441528,0.17625004053115845,0.43312501907348633,1,0.1979723072109687,-1.6666666666666667,1.1725000143051147,1.7500019868233874,1.1493749618530271,5.2666191953613275,1.1643749475479126,0.1979723072109687
2673,2004-10-27,1.1599999666213991,1.1793750524520874,1.149999976158142,1.1706249713897705,6384000.0,-0.009605139134163276,1.0888819188661092,4.249904634751008,39.29713355632436,44.26928997870532,0.002528508395921225,0.01805955523682745,0.10291873332980228,0.2410098992237042,16.64493365563019,0.029375076293945312,-0.014553103989265015,-0.014218783378600941,-0.054257571650467185,0.025820004893265303,-0.034238177514534174,0.005800610757332292,-0.026342603722394164,37.14284935776968,4.623776483330182,0.02001939413593316,10,0.006562530994415061,0.015624999999999778,0.10375005006790139,0.18750005960464455,0.46375000476837136,2,0.21821127483548342,13.333015449170205,1.1712499856948853,-1.6666666666666667,1.1725000143051147,1.7500019868233874,1.1493749618530271,0.21821127483548342
2674,2004-10-28,1.1706249713897705,1.1768749952316284,1.1549999713897705,1.1675000190734863,10089600.0,0.009159487132846644,1.8000030517578125,-0.2941130271853218,47.94519384711053,44.04097818393982,-0.0037922767338813834,0.006798631782656939,0.08754755177870965,0.22715526436556654,15.586138951790977,0.02187502384185791,-0.014556654833674187,-0.0029687762260437456,-0.04281196291457667,0.03687441046248918,-0.02289036957031021,0.01695281711822272,-0.035290756320950134,61.428548073307496,25.287586327918838,0.01992159334426644,10,-0.002187490463256836,0.004999995231628418,0.09312504529953003,0.1768750548362732,0.4343750476837158,3,0.2087560033621474,1.0888819188661092,1.1599999666213991,13.333015449170205,1.1712499856948853,-1.6666666666666667,1.1725000143051147,0.2087560033621474
2675,2004-10-29,1.1612499952316284,1.1793750524520874,1.1549999713897705,1.1768749952316284,14027200.0,-0.008008522274227658,1.3636311092615712,-5.0000762951094835,48.78049428859287,43.09351016986256,0.006348269679548935,0.014245889964495273,0.09321877836186432,0.23267441537935984,14.967963933035769,0.024375081062316895,-0.011367913842494248,-0.010656249523162797,-0.049529086106516296,0.0282165870601907,-0.030092667814839436,0.00878016876851384,-0.024272465036389024,38.2353106171953,-0.8431133876613757,0.01943641829167671,10,0.007187485694885254,0.014374971389770508,0.10250002145767212,0.18625003099441528,0.41499996185302734,4,0.2077503028095613,1.8000030517578125,1.1706249713897705,1.0888819188661092,1.1599999666213991,13.333015449170205,1.1712499856948853,0.2077503028095613
2676,2004-11-01,1.1943750381469729,1.1956249475479126,1.149999976158142,1.149999976158142,9216000.0,0.028525333090517746,-1.0563338661365498,-2.8400039672851705,56.24999645210724,44.00856916009407,-0.027952657337167786,-0.020625783619559135,0.05550976482342884,0.19662542191527943,14.677971703288023,0.04562497138977051,-0.006697581284687892,0.02290629148483303,-0.014662230248941865,0.060474813218607926,0.004122030617945693,0.04169055235172037,-0.055787059127842875,97.40278077091754,55.31940132900507,0.018784260866887427,11,-0.02468758821487449,-0.018750071525573953,0.06937497854232766,0.15312498807907082,0.4037499427795408,0,0.13029825701676678,1.3636311092615712,1.1612499952316284,1.8000030517578125,1.1706249713897705,1.0888819188661092,1.1599999666213991,0.13029825701676678
2677,2004-11-02,1.2518750429153442,1.2999999523162842,1.1799999475479126,1.1862499713897705,21584000.0,0.04814233631136533,-2.071995434577279,1.4788727853967072,72.42266026754969,46.89237671633148,-0.07983731805424066,-0.07830081992448301,-0.0055774461632720485,0.1366059368575434,15.209262603206996,0.12000000476837158,-0.004223241656396537,0.07796879410743718,0.027605176417167643,0.1283324117977067,0.05278698526230241,0.10315060295257195,-0.11170882404880134,67.91672196654032,20.05720443344434,0.02518180884513477,11,-0.03000009059906006,-0.03500008583068848,0.011874973773956299,0.09093749523162842,0.3381249904632566,1,0.26060904315568956,-1.0563338661365498,1.1943750381469729,1.3636311092615712,1.1612499952316284,1.8000030517578125,1.1706249713897705,0.26060904315568956
2678,2004-11-03,1.268125057220459,1.2949999570846558,1.2512500286102295,1.2725000381469729,8366400.0,0.012980540188157974,-1.2950759186532257,-0.06666630336256453,74.87804605732649,50.69960440486234,-0.09040782632240685,-0.09462769016301209,-0.02439310745397094,0.11828457598664066,15.731242008011726,0.04374992847442627,-0.004255581099035455,0.09118755459785466,0.026929486966274396,0.15544562222943492,0.05905852078206464,0.12331658841364468,-0.12156548901592634,78.75006655853058,24.970625245938592,0.032129033815790076,11,-0.046250104904174805,-0.05125010013580322,-0.05125004053115845,0.07468748092651367,0.3112499713897705,2,0.26515519556479883,-2.071995434577279,1.2518750429153442,-1.0563338661365498,1.1943750381469729,1.3636311092615712,1.1612499952316284,0.26515519556479883
2679,2004-11-04,1.3093750476837158,1.318750023841858,1.2556250095367432,1.2556250095367432,7470400.0,0.0325283300951964,-1.3488360745905856,-12.28577656675687,76.80179909272115,55.434118487864566,-0.12172746933527878,-0.134296564168495,-0.06806439507244866,0.07426396579267869,16.59523656033611,0.06312501430511475,0.0005326074293048322,0.12706254124641414,0.040061955479568256,0.21406312701326002,0.0835622483629912,0.17056283412983708,-0.15667786411471307,94.44446014278266,37.5261088244164,0.043500292883422935,11,-0.07750004529953003,-0.0831250548362732,-0.09890627861022949,0.033437490463256836,0.30250000953674316,3,0.2400953983827505,-1.2950759186532257,1.268125057220459,-2.071995434577279,1.2518750429153442,-1.0563338661365498,1.1943750381469729,0.2400953983827505
2680,2004-11-05,1.2918750047683716,1.3712500333786009,1.2912499904632568,1.3262499570846558,11979200.0,-0.013365187419984714,-3.4912328840465134,-0.6395335426979649,69.9541142929887,58.53221936483083,-0.09151147151007644,-0.11366539961330346,-0.054548588018159094,0.08872378726054553,17.250754831809402,0.08000004291534402,0.00513241711145529,0.10387499928474431,0.0040934618511061505,0.20365653671838246,0.05398423056792523,0.15376576800156339,-0.12921465078299743,64.12429013243684,9.307036094791542,0.04989076871681909,11,-0.03249996900558472,-0.039375007152557595,-0.08140623569488525,0.050937533378601074,0.388124942779541,4,0.24238027142669027,-1.3488360745905856,1.3093750476837158,-1.2950759186532257,1.268125057220459,-2.071995434577279,1.2518750429153442,0.24238027142669027
2681,2004-11-08,1.3093750476837158,1.3200000524520874,1.2799999713897705,1.2799999713897705,7291200.0,0.013546235394872319,-1.7234027011233037,-0.8545488594039354,77.26216464875826,62.62128916705325,-0.09784322975935167,-0.12632037875352076,-0.07538779824347497,0.06828435705061131,17.52888851093618,0.040000081062316895,0.012490261729971808,0.11418753862380981,0.0013385551957700859,0.22703652205184954,0.05776304690979006,0.17061203033782957,-0.1300275193468836,67.64708082292714,11.068121932378084,0.056424491714019816,11,-0.04875004291534424,-0.05687505006790183,-0.0987500548362732,0.033437490463256836,0.3556249141693113,0,0.20381853913669845,-3.4912328840465134,1.2918750047683716,-1.3488360745905856,1.3093750476837158,-1.2950759186532257,1.268125057220459,0.20381853913669845
2682,2004-11-09,1.3300000429153442,1.3350000381469729,1.3056249618530271,1.3056249618530271,6464000.0,0.01575178576078251,-1.4102546546487726,0.8297878384520562,78.22220847048571,66.94629749084895,-0.10457898605539939,-0.14144843620443748,-0.09863712709400807,0.04508949241300719,17.597199240208198,0.029375076293945757,0.023862920604834414,0.12671878337860099,-0.0002893869324969156,0.2537269536896989,0.06321469822305215,0.19022286853414982,-0.13530031417517052,65.6250093132255,8.875305292247631,0.06350408515554894,11,-0.06937503814697266,-0.07750004529953025,-0.10703128576278687,-0.015937507152557373,0.31812500953674316,1,0.20159769124777083,-1.7234027011233037,1.3093750476837158,-3.4912328840465134,1.2918750047683716,-1.3488360745905856,1.3093750476837158,0.20159769124777083
2683,2004-11-10,1.3762500286102295,1.377500057220459,1.3300000429153442,1.3312499523162842,13916800.0,0.03477442421242771,-1.0000050193495926,1.8461508365407489,83.04092914966134,70.84582363557682,-0.1306692785201753,-0.17848901631931158,-0.14726990786353777,-0.003627223041301697,17.811067537611276,0.047500014305114746,0.034319848738820546,0.1613125205039978,0.01606886200970914,0.30655617899828647,0.08869069125685347,0.23393434975114213,-0.1674262754989817,98.97433590059099,39.24160794613834,0.07262182924714439,11,-0.11250001192092896,-0.12062501907348633,-0.15328127145767212,-0.09187501668930054,0.2581249475479124,2,0.15531335173465632,-1.4102546546487726,1.3300000429153442,-1.7234027011233037,1.3093750476837158,-3.4912328840465134,1.2918750047683716,0.15531335173465632
2684,2004-11-11,1.375,1.381250023841858,1.365625023841858,1.3718750476837158,4291200.0,-0.0009082859831013312,1.0,0.06944326707074132,86.76168959108968,75.06595644696534,-0.10882390007823095,-0.16736057022626927,-0.14832528755235974,-0.005175620954200433,17.91849747377306,0.015625,0.0463774013509608,0.1483437418937683,-0.008973063512112356,0.305660547299649,0.06968533919082787,0.22700214459670875,-0.149308616477831,93.82714014413426,26.82387520750163,0.07865840270294035,11,-0.109375,-0.11750000715255737,-0.15203124284744263,-0.09062498807907104,0.2268749475479126,3,0.14863638444380323,-1.0000050193495926,1.3762500286102295,-1.4102546546487726,1.3300000429153442,-1.7234027011233037,1.3093750476837158,0.14863638444380323
2685,2004-11-12,1.4424999952316284,1.4468749761581419,1.3762500286102295,1.381250023841858,11136000.0,0.049090905623002445,1.017857568605018,19.60028992141604,88.43414220261332,78.64197264146601,-0.14777296499073178,-0.2241528775726893,-0.2170714888624754,-0.07545922356394108,19.639813322000137,0.07187497615814187,0.06275639226581897,0.20174998641014108,0.020635625849818817,0.38286434697046334,0.11119280612998006,0.2923071666903021,-0.19814157487109685,97.37828865827684,28.056092898691674,0.09055718028016109,11,-0.12906253337860107,-0.15218752622604392,-0.21906250715255737,-0.15812498331069946,0.19812500476837158,4,0.11741772100431325,1.0,1.375,-1.0000050193495926,1.3762500286102295,-1.4102546546487726,1.3300000429153442,0.11741772100431325
2686,2004-11-15,1.4381250143051147,1.4500000476837158,1.4318749904632568,1.4406249523162842,8096000.0,-0.003032915730312502,-1.4166766007836031,-0.0408153335331509,87.65431185105602,80.33437837296673,-0.11754728220061206,-0.21048615138660876,-0.21420058435839984,-0.07412114016848337,21.463483536160606,0.018125057220458984,0.07784097792712297,0.184625005722046,-0.01442349858803249,0.38367351003212447,0.08510075356700675,0.2841492578770852,-0.16541427613291781,91.77487354533791,20.741177943034245,0.09952425215503924,11,-0.08749997615814209,-0.14625000953674316,-0.2146875262260437,-0.1537500023841858,0.20062494277954102,0,0.16818769636634756,1.017857568605018,1.4424999952316284,1.0,1.375,-1.0000050193495926,1.3762500286102295,0.16818769636634756
2687,2004-11-16,1.4049999713897705,1.4306249618530271,1.3949999809265137,1.4299999475479126,5633600.0,-0.02303349332349236,1.7142837680119818,10.000238424490965,82.55812737725407,81.18772074184757,-0.06751741737610284,-0.166814798303198,-0.18289480258966084,-0.044286385565404096,23.194534232282475,0.043125033378601074,0.09442935252447215,0.13937496542930594,-0.06578345287373266,0.34453338373234454,0.03679575627778675,0.24195417458082513,-0.10392294369573052,62.49993791183083,-12.291111017748548,0.10257920915151926,11,-0.052187442779541016,-0.11312496662139893,-0.1796874701976776,-0.12062495946884155,0.2331249713897705,1,0.18505337776347064,-1.4166766007836031,1.4381250143051147,1.017857568605018,1.4424999952316284,1.0,1.375,0.18505337776347064
2688,2004-11-17,1.4006249904632568,1.4312499761581419,1.390625,1.399999976158142,6072000.0,-0.0031138654915316977,-3.1935531505146546,-0.02500059604701619,81.08107324409609,81.6631956475559,-0.04735013678093547,-0.15217670877304057,-0.18048787333669125,-0.043739550913461045,24.602528870422404,0.04062497615814187,0.10828120550509945,0.12353123426437373,-0.08503030307772486,0.3320927716064723,0.01925046559332455,0.22781200293542292,-0.07572027957086869,41.48143020024329,-33.55407606420497,0.10428076867104928,11,-0.03562498092651367,-0.10874998569488525,-0.17874997854232788,-0.11624997854232788,0.22562503814697266,2,0.17670687277039798,1.7142837680119818,1.4049999713897705,-1.4166766007836031,1.4381250143051147,1.017857568605018,1.4424999952316284,0.17670687277039798
2689,2004-11-18,1.3925000429153442,1.4031250476837158,1.3712500333786009,1.4031250476837158,5283200.0,-0.00580094429503597,5.000000000000042,-16.999618539004388,81.35593055959654,82.93006412162345,-0.029272180913944457,-0.13289870040440466,-0.17384135837963877,-0.04041703194938995,25.84062647355305,0.03187501430511497,0.11381218952968375,0.1040000319480896,-0.10355522324969924,0.31155528714587843,0.00022240434919518215,0.20777765954698402,-0.04758007813634357,26.98413419254853,-50.52910440234289,0.1037776275988944,11,-0.027500033378601074,-0.10062503814697266,-0.17109379172325134,-0.10812503099441528,0.278749942779541,3,0.1736983309073421,-3.1935531505146546,1.4006249904632568,1.7142837680119818,1.4049999713897705,-1.4166766007836031,1.4381250143051147,0.1736983309073421
2690,2004-11-19,1.3537499904632568,1.4043749570846558,1.3481249809265137,1.388124942779541,5995200.0,-0.027827684924849327,-1.465753925743997,3.2352881778096916,71.28546346011412,82.2659862117741,0.02143161673327265,-0.0822703718612301,-0.13670797152540315,-0.006713555763601553,26.902936895985015,0.05624997615814209,0.11686290586964021,0.05503122806549077,-0.14361654099653132,0.25367899712751285,-0.044292656465520164,0.1543551125965017,0.09625005722045898,5.521478135714202,-66.605890733369,0.09932388453101103,11,0.024062514305114746,-0.06124997138977051,-0.1340624988079071,-0.07562494277954102,0.2931250333786013,4,0.18328713487173998,5.000000000000042,1.3925000429153442,-3.1935531505146546,1.4006249904632568,1.7142837680119818,1.4049999713897705,0.18328713487173998
2691,2004-11-22,1.3856250047683716,1.3937499523162842,1.3406250476837158,1.34375,8073600.0,0.023545717104091812,-1.2077924008114918,-1.2181836467169282,69.1756154786418,81.26080921268034,0.0016875781876084517,-0.10262138087196182,-0.17123270538134383,-0.04274258872808745,28.68321470974629,0.05312490463256836,0.11684016657893648,0.07624999284744272,-0.11667205644663015,0.2691720421415156,-0.020211031799593604,0.17271101749447904,0.062337541580200106,49.6551642491553,-22.054517621083384,0.0964610246470364,11,0.004375040531158447,-0.08875000476837158,-0.16593751311302185,-0.12187498807907104,0.25874996185302757,0,0.1840324722447222,-1.465753925743997,1.3537499904632568,5.000000000000042,1.3925000429153442,-3.1935531505146546,1.4006249904632568,0.1840324722447222
2692,2004-11-23,1.4031250476837158,1.4118750095367432,1.3562500476837158,1.3925000429153442,7264000.0,0.01262971067577534,2.955562902398603,0.2537314282623487,69.28570504091601,79.7324509783753,-0.004859918945530506,-0.10736383444489617,-0.1916568681667603,-0.06455660843454814,30.659495924483444,0.055624961853027344,0.12164624998888063,0.08215628266334529,-0.1035498237805561,0.2678623891072467,-0.010696770558605406,0.175009335885296,0.04054399871826164,68.96557167229899,-1.7769806918401656,0.09285305322195074,11,-0.0078125,-0.10625004768371582,-0.1834375560283661,-0.13937503099441528,0.24187493324279785,1,0.16792866023588582,-1.2077924008114918,1.3856250047683716,-1.465753925743997,1.3537499904632568,5.000000000000042,1.3925000429153442,0.16792866023588582
2693,2004-11-24,1.4131250381469729,1.4375,1.384374976158142,1.4031250476837158,8614400.0,0.007126941736066206,-1.2368368217637906,0.9411751506243968,66.27450100416253,77.45609669093894,-0.010146077859393143,-0.10269314268035257,-0.19894387958495652,-0.07822751693320629,33.03388887307752,0.05312502384185791,0.12377151133086794,0.07950001955032371,-0.09412408130337657,0.253124120404024,-0.007312030876526432,0.16631206997717385,0.026422248306274154,74.83873667008783,6.801257349401453,0.08681205042685011,11,-0.017812490463257058,-0.11625003814697288,-0.19343754649162315,-0.14937502145767234,0.15312492847442627,2,0.15922151158513898,2.955562902398603,1.4031250476837158,-1.2077924008114918,1.3856250047683716,-1.465753925743997,1.3537499904632568,0.15922151158513898
2694,2004-11-26,1.4149999618530271,1.4256249666213991,1.403749942779541,1.4175000190734863,1163200.0,0.0013267925027447003,1.3333418104598949,-0.25000596047017853,70.30926967429957,75.44222196557075,-0.006426082004988398,-0.08993227314850705,-0.1970609611641143,-0.08344046251435056,35.536596967014844,0.021875023841858132,0.1242570775076981,0.06915619373321502,-0.08995794543096736,0.2282703328973974,-0.010400875848876057,0.1487132633153061,0.02250003814697288,76.77414273865843,7.901216363337326,0.07955706958209115,11,-0.0196874141693113,-0.11812496185302712,-0.19828119874000527,-0.15124994516372658,0.09375,4,0.14929333742211393,-1.2368368217637906,1.4131250381469729,2.955562902398603,1.4031250476837158,-1.2077924008114918,1.3856250047683716,0.14929333742211393
2695,2004-11-29,1.4025000333786009,1.4281250238418581,1.3743749856948853,1.3893749713897705,9758400.0,-0.008833871951527739,-1.492753462940808,-5.249904634750542,65.61845098452406,72.99379298040053,-0.00021997721956790173,-0.061589521125950286,-0.1798836763871261,-0.07400591170200532,37.96385874620156,0.05375003814697288,0.11791026747545708,0.04459376335144016,-0.09033874332308711,0.17952627002596744,-0.022872489985823474,0.1120600166887038,0.03499996662139915,63.870984413877395,-4.943972697733102,0.06746625333726364,11,-0.013437509536742942,-0.10562503337860085,-0.23453128337860085,-0.13875001668930032,0.07375001907348655,0,0.19162206482724287,1.3333418104598949,1.4149999618530271,-1.2368368217637906,1.4131250381469729,2.955562902398603,1.4031250476837158,0.19162206482724287
2696,2004-11-30,1.350000023841858,1.4049999713897705,1.350000023841858,1.3993749618530271,10752000.0,-0.0374331609891454,-1.2278487736215766,-3.7618822717323654,53.03030084096755,69.71292336525758,0.04298526494119592,0.0033384827783322635,-0.12245427935582098,-0.02522702781098851,40.13127299346482,0.0549999475479126,0.10937109043241611,-0.015687495470046997,-0.12675058760842361,0.09537559666832962,-0.0712190415392353,0.03984405059914131,0.08362497806549074,0.0,-66.35912070467096,0.055531546069188364,11,0.0390625,-0.052500009536743164,-0.1860937774181366,-0.08625000715255737,0.12312495708465576,1,0.21990740352370297,-1.492753462940808,1.4025000333786009,1.3333418104598949,1.4149999618530271,-1.2368368217637906,1.4131250381469729,0.21990740352370297
2697,2004-12-01,1.578125,1.611875057220459,1.4600000381469729,1.4700000286102295,56376000.0,0.1689814608365261,-1.3707328873547437,-2.1898755875969167,69.71917023101048,68.45048969713696,-0.17656728369599506,-0.20985060576338466,-0.3446100429006054,-0.2552354997304871,40.88644302827398,0.2618750333786011,0.09824266658600589,0.19612498283386226,0.06200347369849557,0.33024649196922895,0.12906422826617892,0.2631857374015456,-0.23749995231628418,87.11215163010006,23.85092549474667,0.06706075456768336,12,-0.1018749475479126,-0.19843745231628418,-0.4142187535762787,-0.31437498331069946,-0.13750004768371582,2,0.04198017686900535,-1.2278487736215766,1.350000023841858,-1.492753462940808,1.4025000333786009,1.3333418104598949,1.4149999618530271,0.04198017686900535
2698,2004-12-02,1.6043750047683716,1.6443749666213991,1.5674999952316284,1.6212500333786009,21406400.0,0.016633666387878998,1.4356467055690794,-0.15606967006167258,71.36205370197794,67.34005893517934,-0.19095710438892977,-0.2209460029985324,-0.36490600550522023,-0.2836446374177801,41.76949930408289,0.07687497138977073,0.08804573915765945,0.2055624902248383,0.04910453992460084,0.36202044052507576,0.12733351507471946,0.28379146537495714,-0.258324956893921,86.411899913987,25.901009604311973,0.07822897515011873,12,-0.11187499761581421,-0.20718753337860107,-0.44031253457069397,-0.34062498807907104,-0.15687501430511475,3,0.025321371897094158,-1.3707328873547437,1.578125,-1.2278487736215766,1.350000023841858,-1.492753462940808,1.4025000333786009,0.025321371897094158
2699,2004-12-03,1.6237499713897705,1.638124942779541,1.6031249761581419,1.6031249761581419,7907200.0,0.012076332879666252,-2.3939369418836,-1.2222198674748452,68.54220229559962,67.03525213912218,-0.1945372913006933,-0.22721038989258413,-0.3779185842210322,-0.30514787059440396,42.3079640074808,0.03499996662139915,0.08224762158560717,0.20921871066093445,0.029200057891071607,0.3892373634307973,0.11920938427600314,0.29922803704586576,-0.2657669267654419,92.99363083118294,35.611746496951284,0.09000932638493142,12,-0.13124996423721313,-0.2265625,-0.45265623927116394,-0.35999995470046997,-0.1581249237060547,4,-0.035411858833880094,1.4356467055690794,1.6043750047683716,-1.3707328873547437,1.578125,-1.2278487736215766,1.350000023841858,-0.035411858833880094
2700,2004-12-06,1.6050000190734863,1.625,1.5706249475479126,1.6212500333786009,11166400.0,-0.011547314947901732,3.578961898117242,-0.7878796636129622,66.58385690663017,66.74727896445421,-0.15242906541791834,-0.1937318362938778,-0.3528929414272808,-0.2884971501388294,41.894942239011,0.0543750524520874,0.07763894928564818,0.1748125076293945,-0.01451501417735157,0.36414002943614054,0.08014874672602135,0.2694762685327676,-0.2355612975692749,86.62421903979752,32.20513193484376,0.09466376090337306,12,-0.10781252384185791,-0.20781254768371582,-0.43296879529953003,-0.3412500023841858,-0.1393749713897705,0,-0.0599688822907436,-2.3939369418836,1.6237499713897705,1.4356467055690794,1.6043750047683716,-1.3707328873547437,1.578125,-0.0599688822907436
2701,2004-12-07,1.5762499570846558,1.6237499713897705,1.5762499570846558,1.6050000190734863,4462400.0,-0.017912810995121986,-2.304341696624415,1.7692330264461233,67.16792345363099,66.51196989920031,-0.10481794900133723,-0.15174298291105925,-0.31742711824326575,-0.2619250372785238,41.83559649628916,0.047500014305114746,0.07332828411206505,0.132718700170517,-0.05836728251642431,0.32380468285745834,0.03717570882704635,0.22826169151398767,-0.19581378577575692,63.05082795126743,9.255120892085763,0.09554299134347069,12,-0.07906246185302734,-0.17906248569488525,-0.40421873331069946,-0.3124999403953552,-0.10874998569488525,1,-0.06344165415079384,3.578961898117242,1.6050000190734863,-2.3939369418836,1.6237499713897705,1.4356467055690794,1.6043750047683716,-0.06344165415079384
2702,2004-12-08,1.5981249809265137,1.6187499761581419,1.5568749904632568,1.5656249523162842,5209600.0,0.013877890206142718,-1.4750017881410398,-1.1304333403822153,69.12833226112303,66.82906226108481,-0.10741966185336826,-0.16074215700936967,-0.33215342843029405,-0.28554359665587015,41.4224647736012,0.06187498569488503,0.07775733141209629,0.14118747711181645,-0.05394062361076646,0.33631557783439936,0.043623426750524885,0.23875152747310802,-0.20713125780511477,47.14285908913167,-7.871353013887202,0.09756405036129151,12,-0.10093748569488525,-0.1859375238418579,-0.425468772649765,-0.33437496423721313,-0.13187503814697266,2,-0.07821666108212089,-2.304341696624415,1.5762499570846558,3.578961898117242,1.6050000190734863,-2.3939369418836,1.6237499713897705,-0.07821666108212089
2703,2004-12-09,1.5900000333786009,1.6150000095367432,1.5637500286102295,1.5700000524520874,9996800.0,-0.005084050149320896,-2.1538422037193268,0.6153834867769437,69.12833226112299,66.69784699295408,-0.0799769038683622,-0.14312038376153713,-0.31714916774195623,-0.2797161252353959,40.47941534110195,0.05124998092651367,0.08235168865048292,0.12237502932548505,-0.0775022221787749,0.322252280829745,0.02243640357335508,0.22231365507761502,-0.18887106051720193,40.76930751466431,-17.055612862204924,0.09993862575212996,12,-0.09281253814697243,-0.14218753576278664,-0.3706250786781309,-0.3262500166893003,-0.09687507152557373,3,-0.09394658989088733,-1.4750017881410398,1.5981249809265137,-2.304341696624415,1.5762499570846558,3.578961898117242,1.6050000190734863,-0.09394658989088733
2704,2004-12-10,1.5793750286102295,1.609375,1.5625,1.5874999761581419,4587200.0,-0.006682392795800296,-1.2388057152129541,-0.4062477648236827,73.11140677873384,67.53039763675518,-0.04870510660907468,-0.12268940789686011,-0.30006975065703045,-0.27065538884279783,39.433513045564055,0.046875,0.08634807706893644,0.10153127312660226,-0.0993022889794446,0.3023648352326491,0.0011144920735788322,0.2019480541796257,-0.16851621599843059,33.02757430784253,-30.115725437022647,0.10041678105302347,12,-0.08218753337860107,-0.12937504053115845,-0.3600000739097595,-0.31562501192092896,-0.09500002861022949,4,-0.08349824187293631,-2.1538422037193268,1.5900000333786009,-1.4750017881410398,1.5981249809265137,-2.304341696624415,1.5762499570846558,-0.08349824187293631
2705,2004-12-13,1.611875057220459,1.6162500381469729,1.5718749761581419,1.578125,7886400.0,0.020577777932089925,1.0882372740634352,-4.1538800123246,73.14579196576724,69.76545220617737,-0.05406775547020981,-0.14951540151110154,-0.32598746416789615,-0.30262054289023377,37.72149425645043,0.04437506198883101,0.09341708293889339,0.12556254863739014,-0.08312653326464825,0.3342516305394285,0.021218007686371054,0.22990708958840922,-0.19167559844827609,82.24311393470092,16.67514178510521,0.10434454095101918,12,-0.05968755483627297,-0.14968758821487427,-0.3828125596046448,-0.34812504053115845,-0.13062500953674316,0,-0.09073284488249278,-1.2388057152129541,1.5793750286102295,-2.1538422037193268,1.5900000333786009,-1.4750017881410398,1.5981249809265137,-0.09073284488249278
2706,2004-12-14,1.6799999475479126,1.7012499570846558,1.5968749523162842,1.5993750095367432,16752000.0,0.04226437404207317,-1.4379548223173575,2.388883002020373,75.66628497572054,70.42624273336737,-0.07873973409457702,-0.20932260433141692,-0.38686464055807446,-0.3698588821672355,36.194710034259856,0.10437500476837158,0.10215298581985799,0.18159369230270395,-0.042781696412730996,0.4059690810181389,0.06940599794498659,0.2937813866604213,-0.250833468461761,85.2813752729945,19.311082765048,0.11218769435771743,12,-0.0509374737739563,-0.18937498331069946,-0.42406243085861206,-0.41624993085861206,-0.23062491416931175,1,-0.12760411104601121,1.0882372740634352,1.611875057220459,-1.2388057152129541,1.5793750286102295,-2.1538422037193268,1.5900000333786009,-0.12760411104601121
2707,2004-12-15,1.6649999618530271,1.7081249952316284,1.638124942779541,1.6937500238418581,11872000.0,-0.00892856319238522,1.4347842312038064,-0.3565901903062313,73.13433391451656,70.62316275698278,-0.05601070942154229,-0.18324016408954402,-0.3646418099093436,-0.35352165858235596,35.77715018997397,0.0700000524520874,0.11500420960748903,0.15359370708465558,-0.07800677741911777,0.38519419158842894,0.03779346483276891,0.26939394933654226,-0.21950847408696528,70.38624220381439,5.308989571115802,0.11580024225188663,12,-0.032499969005584495,-0.15812498331069924,-0.4084374606609342,-0.4012499451637266,-0.25749993324279763,2,-0.11861861560852716,-1.4379548223173575,1.6799999475479126,1.0882372740634352,1.611875057220459,-1.2388057152129541,1.5793750286102295,-0.11861861560852716
2708,2004-12-16,1.6481250524520874,1.6843750476837158,1.6312500238418581,1.6687500476837158,5598400.0,-0.010135080953490916,1.0481938785593226,0.7173895917038695,70.83800847119,70.87825233204836,-0.03607040661641703,-0.1548096305893507,-0.34073226434974746,-0.3358531167753096,35.40783718833318,0.05312502384185769,0.13819698052490148,0.12434379458427425,-0.10877734089824687,0.35746493006679536,0.00778322684301358,0.24090436232553492,-0.18162288408878013,58.79832120570633,-4.601097152616958,0.11656056774126058,12,-0.015625059604644775,-0.12906253337860107,-0.3915625512599945,-0.38437503576278687,-0.25,3,-0.11035273652442323,1.4347842312038064,1.6649999618530271,-1.4379548223173575,1.6799999475479126,1.0882372740634352,1.611875057220459,-0.11035273652442323
2709,2004-12-17,1.6343749761581419,1.658750057220459,1.6043750047683716,1.625,7713600.0,-0.0083428598294093,-1.1481516366710387,-0.4545444036644114,70.6800454701839,71.33338439466544,-0.02308199402065192,-0.1286033485728384,-0.319780951412717,-0.3210320252261982,35.36310624426054,0.0543750524520874,0.13413632072493353,0.09849997162818891,-0.13101301025459766,0.3280129535109755,-0.016256519313204265,0.21325646256958208,-0.14854298164536894,45.87155321151961,-16.746621260666714,0.11475649094139326,12,-0.0018749833106992408,-0.10999995470046975,-0.37468746304512,-0.37062495946884133,-0.23437499999999978,4,-0.08642448420077098,1.0481938785593226,1.6481250524520874,1.4347842312038064,1.6649999618530271,-1.4379548223173575,1.6799999475479126,-0.08642448420077098
2710,2004-12-20,1.6018749475479126,1.6443749666213991,1.59375,1.6281249523162842,10204800.0,-0.01988529504203851,-1.382356983577139,-2.8000076294140004,73.29479679565345,72.01414809933462,0.009977350154506626,-0.08069877795883684,-0.2795432164964402,-0.28823786274105867,35.877516252120415,0.05062496662139915,0.1255282101634998,0.05359369516372681,-0.1607941305234346,0.2679815208508882,-0.05360021767985401,0.16078760800730763,-0.09825951297763114,7.103779573024878,-60.81473128243793,0.10719391284358072,12,0.03062504529953003,-0.07749992609024048,-0.3403124511241913,-0.33812493085861206,-0.17124998569488548,0,-0.07335151082035263,-1.1481516366710387,1.6343749761581419,1.0481938785593226,1.6481250524520874,1.4347842312038064,1.6649999618530271,-0.07335151082035263
2711,2004-12-21,1.640625,1.6499999761581419,1.5800000429153442,1.5856250524520874,5187200.0,0.024190435409083832,-1.1132065965505695,-2.095235716459053,58.89679884391573,70.87731105297826,-0.02087614244693392,-0.10473517774392915,-0.3095427733543974,-0.3263157739098377,36.50939218512351,0.06999993324279763,0.11909104061193587,0.07959374785423279,-0.12412909122428051,0.2833165869327461,-0.02226767168502386,0.18145516739348944,-0.12064880057681071,47.31705728560928,-17.422854960250817,0.10186141953925663,12,-0.005312502384185791,-0.11624997854232788,-0.33875003457069397,-0.36406248807907104,-0.22749996185302712,1,-0.09714282807849706,-1.382356983577139,1.6018749475479126,-1.1481516366710387,1.6343749761581419,1.0481938785593226,1.6481250524520874,-0.09714282807849706
2712,2004-12-22,1.6387499570846558,1.6449999809265137,1.5900000333786009,1.5900000333786009,7240000.0,-0.0011428833007812722,-1.2564116358229864,0.8863630945027166,55.258119361377325,69.33617628633985,-0.014116977965955346,-0.08885843052735831,-0.29883920339162207,-0.3248205126567394,36.88948479467599,0.05499994754791282,0.11474492498236222,0.06593745946884155,-0.12626260067340977,0.2581375196110929,-0.03016257060228411,0.16203748953996722,-0.10372185399679124,56.28734034521866,-5.475286969420658,0.09610003007112566,12,-0.0034374594688415527,-0.11437493562698364,-0.31749993562698364,-0.36062490940093994,-0.20249998569488525,2,-0.11556059720236622,-1.1132065965505695,1.640625,-1.382356983577139,1.6018749475479126,-1.1481516366710387,1.6343749761581419,-0.11556059720236622
2713,2004-12-23,1.638124942779541,1.640625,1.6156250238418581,1.6156250238418581,2688000.0,-0.00038139699251416026,-1.2222281091219518,0.4615375210297676,52.332652413782434,67.02742580134525,-0.006646495932192575,-0.07432330028018597,-0.2884049523983008,-0.3235249469901105,36.91079558328354,0.024999976158141868,0.11236617463597143,0.0540624499320983,-0.12464842078910654,0.23277332065330314,-0.03529298542850401,0.1434178852927006,-0.08924908832017531,73.80938324530769,15.33643720179957,0.08935543536060238,12,0.0018750429153442383,-0.1137499213218689,-0.3157811760902405,-0.3599998950958252,-0.20999991893768288,3,-0.14078591207944813,-1.2564116358229864,1.6387499570846558,-1.1132065965505695,1.640625,-1.382356983577139,1.6018749475479126,-0.14078591207944813
2714,2004-12-27,1.6262500286102295,1.6681250333786009,1.5987499952316284,1.6681250333786009,3731200.0,-0.00724908940655189,2.3134342804599517,-1.8611180282182735,53.52697276052722,64.84755700076302,0.01405491546148463,-0.04828625742260062,-0.26657594722246003,-0.3105826713238904,37.0654538045478,0.06937503814697243,0.1065391195466272,0.03162503242492676,-0.12907724345285976,0.19232730830271327,-0.0487261055139665,0.11197617036382002,-0.0646342428890827,52.48225895033601,-2.32937031862658,0.0803511379388933,12,0.017812490463256836,-0.10187500715255737,-0.2978125214576721,-0.34812498092651367,-0.16875004768371582,0,-0.14027669309441582,-1.2222281091219518,1.638124942779541,-1.2564116358229864,1.6387499570846558,-1.1132065965505695,1.640625,-0.14027669309441582
2715,2004-12-28,1.6712499856948853,1.6731250286102295,1.6212500333786009,1.625,3880000.0,0.02767099541459328,1.0749968409583548,-1.1044771445570882,64.9606402686509,63.658040922199724,-0.02417974601012518,-0.07601724934995024,-0.3015384358814417,-0.35342444032084064,38.100721281387784,0.05187499523162864,0.10248795313922399,0.06318749189376827,-0.07293773128717573,0.19931271507471227,-0.0048751196967036226,0.13125010348424015,-0.09791346321289995,97.98653078832396,42.3905417548155,0.06806261159047197,12,-0.027187466621398926,-0.14687496423721313,-0.3428124785423279,-0.39312493801116943,-0.21624994277954102,1,-0.16230367201706253,2.3134342804599517,1.6262500286102295,-1.2222281091219518,1.638124942779541,-1.2564116358229864,1.6387499570846558,-0.16230367201706253
2716,2004-12-29,1.6468750238418581,1.6681250333786009,1.6356250047683716,1.6649999618530271,3547200.0,-0.014584868847668075,1.6666601458383563,-0.3918906728045412,57.61719863222166,61.933914779722514,-0.005585017130440129,-0.029788032905395223,-0.26792764838853,-0.3265321052376009,39.834166479045685,0.03562498092651367,0.09711857018984649,0.0239687800407411,-0.038474960767722166,0.08641252084920437,-0.007253090363490422,0.05519065044497262,-0.06275542353990149,68.42104508370142,11.270172323273101,0.031221870404231626,12,-0.014687478542328103,-0.12250000238418601,-0.3117187619209292,-0.3687499761581423,-0.14312505722045898,2,-0.13130933365202124,1.0749968409583548,1.6712499856948853,2.3134342804599517,1.6262500286102295,-1.2222281091219518,1.638124942779541,-0.13130933365202124
2717,2004-12-30,1.6443749666213991,1.6768749952316284,1.6262500286102295,1.6468750238418581,3014400.0,-0.0015180612883586297,-1.6129060044668653,0.1379346632202766,58.64810281332104,60.579480817737064,-0.007060806378478501,-0.023262913084039383,-0.25536548672516934,-0.32175314232626007,39.07470051399384,0.050624966621398926,0.08927698857728905,0.01815622448921217,-0.041239667622025244,0.07755211660044958,-0.011541721566406649,0.04785417054483099,-0.05033493472506878,58.39996337890654,-0.7890671549932904,0.02969794605561876,12,-0.01593744754791282,-0.11531245708465598,-0.30093744397163413,-0.3662499189376833,-0.14562499523162864,3,-0.1406308981640373,1.6666601458383563,1.6468750238418581,1.0749968409583548,1.6712499856948853,2.3134342804599517,1.6262500286102295,-0.1406308981640373
2718,2004-12-31,1.6449999809265137,1.6612499952316284,1.6349999904632568,1.6468750238418581,2456000.0,0.00038009232553481986,-1.399997820175367,0.7500000000000888,60.78028200566958,59.479507099457706,-0.009136534262262463,-0.021806379660954445,-0.24599575565001053,-0.32053153712768045,38.02470379667573,0.026250004768371582,0.07271410446167703,0.016749989986419633,-0.042278029466903844,0.07577800943974311,-0.012764019740242105,0.04626399971308137,-0.04183315196335946,59.19998168945313,-3.162047859402051,0.029514009726661735,12,-0.016562461853027344,-0.11593747138977051,-0.29890620708465576,-0.36687493324279785,-0.16124999523162842,4,-0.12689970331742428,-1.6129060044668653,1.6443749666213991,1.6666601458383563,1.6468750238418581,1.0749968409583548,1.6712499856948853,-0.12689970331742428
2719,2005-01-03,1.5662499666213991,1.6881250143051147,1.5575000047683716,1.6875,10364800.0,-0.047872349676721715,1.1326521377377494,64.66520439950904,43.493746716962676,56.16827931293651,0.06585953153656776,0.05524757848746353,-0.157738371075411,-0.24045391923185844,36.20730611861379,0.13062500953674316,0.05595679786669572,-0.05912502408027631,-0.1243515910682298,0.006101542907677171,-0.09173830757425305,-0.02651174058629957,0.14187502861022927,6.698534900827174,-50.95315439895055,0.03261328349397673,1,0.056562542915344016,-0.037187457084655984,-0.22015619277954124,-0.2881249189376833,-0.1449999809265139,0,-0.08818831331086574,-1.399997820175367,1.6449999809265137,-1.6129060044668653,1.6443749666213991,1.6666601458383563,1.6468750238418581,-0.08818831331086574
2720,2005-01-04,1.5087499618530271,1.5843750238418581,1.5087499618530271,1.5731250047683716,8950400.0,-0.03671189528731922,-1.3495149226783578,0.5309280428347154,24.816181046636373,52.38154400212769,0.12154201398551456,0.1108504075437664,-0.09071956138194515,-0.18153803446781858,34.92659122170936,0.07562506198883101,0.039187342197415376,-0.11181252598762526,-0.19507742116751747,-0.028547630807733038,-0.15344497357757136,-0.07018007839767915,0.1963625335693362,0.0,-51.919561611882244,0.041632447589946144,1,0.08968752622604392,0.020312547683716042,-0.1626561880111692,-0.2306249141693113,-0.08499991893768288,1,-0.033968505201199095,1.1326521377377494,1.5662499666213991,-1.399997820175367,1.6449999809265137,-1.6129060044668653,1.6443749666213991,-0.033968505201199095
2721,2005-01-05,1.4762500524520874,1.5,1.4562499523162842,1.5,9443200.0,-0.02154095126605593,2.68422267842533,0.36893097809883635,23.601408103631712,48.864131640155954,0.14334784456575322,0.14279565753313905,-0.04962774532174841,-0.14728790307159745,33.882880236648674,0.05250000953674294,0.021640624783980655,-0.13931244015693656,-0.243229849400719,-0.0353950309131541,-0.19127114477882778,-0.08735373553504533,0.22100794162750237,8.625377806590787,-39.26632890180589,0.051958704621891234,1,0.09593743085861206,0.05281245708465576,-0.13328129053115845,-0.19812500476837158,-0.045000076293945535,2,-0.014394586812340071,-1.3495149226783578,1.5087499618530271,1.1326521377377494,1.5662499666213991,-1.399997820175367,1.6449999809265137,-0.014394586812340071
2722,2005-01-06,1.4731249809265137,1.5,1.4431250095367432,1.4743750095367432,9049600.0,-0.0021168985026506215,1.1666659097824261,0.05263289982884018,24.54545296913389,45.776665035195,0.13467034134623512,0.14342959584930748,-0.037729635914448334,-0.14295190336942953,33.28508430412656,0.056874990463256836,0.0041864679681393735,-0.13618751168251042,-0.25801358326287205,-0.014361440102148793,-0.19710054747269123,-0.0752744758923296,0.20967253064727776,12.244886043219935,-32.85166429712615,0.060913035790180856,1,0.09250003099441528,0.10250002145767212,-0.12984371185302734,-0.19499993324279785,-0.03312492370605469,3,0.020789129294124242,2.68422267842533,1.4762500524520874,-1.3495149226783578,1.5087499618530271,1.1326521377377494,1.5662499666213991,0.020789129294124242
2723,2005-01-07,1.4406249523162842,1.4787499904632568,1.4387500286102295,1.4768749475479126,5294400.0,-0.022061962855173922,-1.0000059604879254,28.99933244325768,23.275864053424158,42.415430734405774,0.15221593850895054,0.17303671272512444,0.003709335669162428,-0.10948749505258482,32.67849757777601,0.039999961853027344,-0.006225604754380054,-0.16121878623962393,-0.30446272986521894,-0.01797484261402893,-0.23284075805242144,-0.08959681442682643,0.22299875909454348,0.7518491483138129,-42.41888430498943,0.07162197181279756,1,0.12281256914138794,0.13281255960464478,-0.012656152248382568,-0.08156239986419678,0.0018750429153442383,4,0.040347086158705636,1.1666659097824261,1.4731249809265137,2.68422267842533,1.4762500524520874,-1.3495149226783578,1.5087499618530271,0.040347086158705636
2724,2005-01-10,1.4474999904632568,1.4793750047683716,1.3918750286102295,1.4225000143051147,4736000.0,0.004772260910737902,-1.028986188299653,-0.689654605425421,27.087210398904688,38.20727185998953,0.1311059049757124,0.16419365615906023,0.005694902614052033,-0.11641618957795075,32.305253841351636,0.08749997615814209,-0.015622847760675906,-0.14774999618530282,-0.30663560776602883,0.011135615395423182,-0.22719280197566594,-0.06830719039493971,0.1936363526675109,28.896084795272714,-18.058743852221582,0.07944280579036303,1,0.09250003099441528,0.10250002145767212,-0.0026562511920928955,-0.07187503576278687,-0.0024999380111694336,0,0.025043174763702103,-1.0000059604879254,1.4406249523162842,1.1666659097824261,1.4731249809265137,2.68422267842533,1.4762500524520874,0.025043174763702103
2725,2005-01-11,1.4656250476837158,1.4756250381469729,1.4375,1.440000057220459,7926400.0,0.012521628559498899,-1.4897898809662973,1.025000596047016,22.332030858329233,34.28669766289037,0.09023469985929244,0.14182138798585608,-0.0028740185418509867,-0.13387132373292943,31.830420733074753,0.03812503814697288,-0.02431692091904769,-0.12231243848800655,-0.2911280071207012,0.0465031301446881,-0.20672022280435387,-0.037904654171659224,0.14559993770458735,68.20812817386204,20.41927437702904,0.0844077843163473,1,0.0743749737739563,0.08437496423721313,-0.02078130841255188,-0.07656258344650269,-0.027500033378601074,1,-0.030277226811155522,-1.028986188299653,1.4474999904632568,-1.0000059604879254,1.4406249523162842,1.1666659097824261,1.4731249809265137,-0.030277226811155522
2726,2005-01-12,1.4656250476837158,1.4900000095367432,1.4424999952316284,1.481874942779541,5744000.0,0.0,1.9230752301654257,-0.6341424836479684,22.46522691568113,30.266378118708158,0.06908570952085968,0.13168926703357364,0.005811261827277647,-0.13378338823758718,30.337564688730122,0.047500014305114746,-0.033555307346336605,-0.11159369349479675,-0.283000143622375,0.059812756632781516,-0.19729691855858578,-0.02589046843100773,0.11927794289121851,68.20812817386204,20.6063694094386,0.08570322506378913,1,0.0743749737739563,0.08437496423721313,-0.018437564373016357,-0.07656258344650269,-0.021250009536742942,2,-0.028571430895337868,-1.4897898809662973,1.4656250476837158,-1.028986188299653,1.4474999904632568,-1.0000059604879254,1.4406249523162842,-0.028571430895337868
2727,2005-01-13,1.4674999713897705,1.4918750524520874,1.4518749713897705,1.453125,6241600.0,0.001279265600037327,-3.7407423105723447,-0.88461933477119,22.97029747844691,26.065268726794525,0.04412250197991008,0.12043421678919852,0.010968796317256668,-0.1353490132065649,28.686938265773897,0.040000081062316895,-0.05206850366635796,-0.09984377026557922,-0.2727070666465501,0.07301952611539164,-0.18627541845606466,-0.01341212207509379,0.09423966374939918,75.6249247491539,30.043703268857683,0.08643164819048539,1,0.07250005006790161,0.08250004053115845,-0.020312488079071045,-0.07843750715255737,-0.06812500953674339,3,-0.024701871167533085,1.9230752301654257,1.4656250476837158,-1.4897898809662973,1.4656250476837158,-1.028986188299653,1.4474999904632568,-0.024701871167533085
2728,2005-01-14,1.466249942779541,1.4856250286102295,1.453125,1.4724999666213991,3264000.0,-0.0008518082688926398,-1.0000073359767303,-0.4347851326024734,23.77048347368755,23.87379503309729,0.019389345484644993,0.11316185721148009,0.018857885056627,-0.1333447378335877,27.12173364953154,0.03250002861022949,-0.06758882336105243,-0.09200004339218149,-0.26610138991542787,0.0821013031310649,-0.17905071665380468,-0.004949370130558295,0.07510593957615574,74.3748964369544,28.44111273593129,0.08705067326162325,1,0.021875083446502686,0.08375006914138794,-0.011562466621398926,-0.07718747854232788,-0.04562497138977051,4,-0.017902735947815773,-3.7407423105723447,1.4674999713897705,1.9230752301654257,1.4656250476837158,-1.4897898809662973,1.4656250476837158,-0.017902735947815773
2729,2005-01-18,1.4931249618530271,1.5,1.4562499523162842,1.466249942779541,3756800.0,0.01832908448237669,1.153843445191732,-4.2999866486103135,18.954258143523035,23.2224702660847,-0.02117619488942979,0.07922402098051728,-0.0022587147180623823,-0.159441287899607,26.01171234126539,0.04375004768371582,-0.08421362330433269,-0.05806252360343955,-0.23061442332044702,0.11448937611356791,-0.14433847346194328,0.028213426255064178,0.03029321805321361,88.9999389648434,47.59946767677533,0.08627594985850379,1,-0.047187447547912376,0.05687505006790183,-0.020624965429305808,-0.10406249761581399,-0.09312498569488503,1,-0.03390537826021678,-1.0000073359767303,1.466249942779541,-3.7407423105723447,1.4674999713897705,1.9230752301654257,1.4656250476837158,-0.03390537826021678
2730,2005-01-19,1.484375,1.5081249475479126,1.4812500476837158,1.5062500238418581,5664000.0,-0.005860167150489537,1.097563698786269,-0.8139537978389462,20.046092771811217,22.82743522921575,-0.018156816046536184,0.08297395205194591,0.012830882246936959,-0.1506044995054734,25.02622954879469,0.026874899864196777,-0.10352014747103189,-0.060937488079070956,-0.23422254588034974,0.11234756972220783,-0.14758001697971035,0.025705040821568437,-0.09249997138977051,63.80957744022729,24.760139168357817,0.08664252890063943,1,-0.034375011920928955,0.06562501192092896,-0.010781258344650269,-0.09531253576278687,-0.059999942779541016,2,-0.02652628045333061,1.153843445191732,1.4931249618530271,-1.0000073359767303,1.466249942779541,-3.7407423105723447,1.4674999713897705,-0.02652628045333061
2731,2005-01-20,1.4812500476837158,1.5018750429153442,1.4668749570846558,1.4806250333786009,5353600.0,-0.0021052310341282965,-1.4888802234551628,-0.028572051378476463,20.000017538836346,22.322386848071588,-0.015922442298563766,0.07752128992680318,0.021825701996165847,-0.1471505461214413,24.413943263677112,0.03500008583068848,-0.1114999048857479,-0.056093692779541016,-0.22553930960477842,0.11335192404569638,-0.14081650119215983,0.028629115633077795,-0.08705002069473267,52.222379990632795,14.975379942192014,0.08472280841261871,1,-0.031250059604644775,0.06874996423721313,0.025937438011169434,-0.09218758344650269,-0.02500009536743164,3,-0.029113945647486927,1.097563698786269,1.484375,1.153843445191732,1.4931249618530271,-1.0000073359767303,1.466249942779541,-0.029113945647486927
2732,2005-01-21,1.4493750333786009,1.4987499713897705,1.4487500190734863,1.486875057220459,4352000.0,-0.021518996306504112,-1.5806392070362612,-59.998664886494396,17.731969952772417,21.706398614665837,0.013666536354955516,0.09958726362872672,0.05865631026491136,-0.11485909622643353,23.883380677209264,0.04999995231628418,-0.10873317570802854,-0.0784999608993533,-0.24522902609596775,0.08822910429726116,-0.16186449349766052,0.0048645716989539345,-0.052896507978439145,1.052656939845793,-32.03699865691901,0.08336453259830726,1,0.0006249547004701927,0.1006249785423281,0.11046868562698386,-0.0318750739097593,0.08937501907348655,4,-0.003449759459408286,-1.4888802234551628,1.4812500476837158,1.097563698786269,1.484375,1.153843445191732,1.4931249618530271,-0.003449759459408286
2733,2005-01-24,1.4075000286102295,1.4624999761581419,1.403749942779541,1.4593750238418581,5419200.0,-0.028891766315829015,1.0215100074448331,1.3833323266777482,20.18780667007833,20.939798200351795,0.056265556755225044,0.12996174579386865,0.10361148800563269,-0.07292668179120021,23.577713242043213,0.05875003337860085,-0.10356619923288934,-0.10884371995925912,-0.27536790772312547,0.05768046780460723,-0.1921058138411924,-0.025581626077325836,-0.008788574767112811,3.5928964401109686,-31.478676040009923,0.08326209388193317,1,0.048437416553497314,0.13249999284744263,0.16218745708465576,0.013437449932098389,0.2018749713897705,0,-0.005772693848699273,-1.5806392070362612,1.4493750333786009,-1.4888802234551628,1.4812500476837158,1.097563698786269,1.484375,-0.005772693848699273
2734,2005-01-25,1.3981250524520874,1.4187500476837158,1.3893749713897705,1.4049999713897705,4936000.0,-0.0066607289290068206,-1.41025465464878,0.13252857001693577,24.641852915538294,21.196445095597248,0.06470452324373022,0.12792886444625395,0.11606150391199477,-0.06347837218981733,22.949722542055444,0.029375076293945312,-0.09927853264462594,-0.10681244730949402,-0.272889898332183,0.059265003713194986,-0.18985117282083852,-0.023773721798149516,0.1099998950958252,7.368490795033263,-30.811754282957953,0.0830387255113445,1,0.05062490701675415,0.14062494039535522,0.17765620350837708,0.02281242609024048,0.15125000476837158,1,0.01609292308883381,1.0215100074448331,1.4075000286102295,-1.5806392070362612,1.4493750333786009,-1.4888802234551628,1.4812500476837158,0.01609292308883381
2735,2005-01-26,1.399999976158142,1.4125000238418581,1.3756250143051147,1.4106249809265137,4166400.0,0.0013410271869218615,4.13040377486781,1.5454734615317924,29.666646321614536,21.996602807367626,0.05871638129915535,0.11034824206072225,0.11517074786921344,-0.06510864403219818,22.28915452076768,0.036875009536743386,-0.09123072326873527,-0.09137502312660217,-0.24402624668467698,0.06127620043147264,-0.16770063490563958,-0.015049411347564767,0.10574997186660773,19.30689610240005,-21.677769093430168,0.07632561177903738,1,0.04187500476837158,0.13187503814697266,0.17843753099441528,0.02093750238418579,0.1637500524520874,2,0.0,-1.41025465464878,1.3981250524520874,1.0215100074448331,1.4075000286102295,-1.5806392070362612,1.4493750333786009,0.0
2736,2005-01-27,1.4306249618530271,1.4450000524520874,1.3818750381469729,1.3887499570846558,3452800.0,0.021874990154589602,-1.2696698563055298,-3.941175150624355,40.11627068836454,23.901710941802918,0.025260984959945887,0.06607960869849472,0.08604712654221758,-0.09539822667540498,21.276098225862082,0.06312501430511452,-0.08511902704534857,-0.04993753433227566,-0.18593945862255157,0.08606438995800025,-0.11793849647741372,0.01806342781286241,0.06991998882293737,44.67002373052331,0.04790555922488693,0.06800096214513797,1,0.01125001907348655,0.10125005245208762,0.14781254529953025,-0.00968748331069924,0.13625001907348655,3,-0.004368653420161794,4.13040377486781,1.399999976158142,-1.41025465464878,1.3981250524520874,1.0215100074448331,1.4075000286102295,-0.004368653420161794
2737,2005-01-28,1.4131250381469729,1.4487500190734863,1.3987499475479126,1.4312499761581419,3907200.0,-0.012232362899209703,-1.13333095974996,-0.43283429127771583,43.125014901175426,26.052214433746016,0.038260154802927326,0.06889906928249157,0.105943901374556,-0.07761135946389475,20.453312292749512,0.05000007152557373,-0.07935547893567274,-0.05587496161460859,-0.1709474284901873,0.05919750526097012,-0.11341119505239794,0.0016612718231807655,0.08242311507415767,43.16551402382165,-6.7164917086033995,0.057536233437789325,1,0.028749942779540794,0.11874997615814187,0.16671872138977029,0.0078124403953550026,0.17624998092651345,4,0.030517408583928818,-1.2696698563055298,1.4306249618530271,4.13040377486781,1.399999976158142,-1.41025465464878,1.3981250524520874,0.030517408583928818
2738,2005-01-31,1.4362499713897705,1.4437500238418581,1.396875023841858,1.4068750143051147,6409600.0,0.016364392830461316,1.1126731050786334,-1.6206928303177788,47.39883596448576,29.212723080519652,0.01165818635074678,0.030918452322994394,0.08567499117064514,-0.10034190292107681,19.597341137176862,0.04687500000000022,-0.07305827702822909,-0.022312527894973844,-0.10285762826563039,0.0582325724756827,-0.06258507808030211,0.017960022290354427,0.054501256274719356,82.90591881216204,29.114809308586246,0.04027255018532832,1,0.005625009536743164,0.09562504291534424,0.14359378814697266,-0.015312492847442627,0.11250007152557373,0,0.07136646343194286,-1.13333095974996,1.4131250381469729,-1.2696698563055298,1.4306249618530271,4.13040377486781,1.399999976158142,0.07136646343194286
2739,2005-02-01,1.4281250238418581,1.4500000476837158,1.4187500476837158,1.4293750524520874,4416000.0,-0.0056570567169796915,-2.125002980235081,-0.04255422762412247,40.909067264226664,31.5308313574547,0.01072065260784072,0.02968691631105158,0.0968823655831954,-0.09155644486463776,20.668458383364417,0.03125,-0.06715922657550966,-0.02353122830390908,-0.08709489215317423,0.04003243554535607,-0.055313060228541655,0.008250603620723496,0.0580211552882568,70.58821643749138,17.851558330470652,0.031781831924632624,2,0.01062500476837136,0.10374999046325661,0.15406247973442055,-0.007187545299530251,0.11624991893768288,1,0.12691464201821345,1.1126731050786334,1.4362499713897705,-1.13333095974996,1.4131250381469729,-1.2696698563055298,1.4306249618530271,0.12691464201821345
2740,2005-02-02,1.4574999809265137,1.4674999713897705,1.4256249666213991,1.4256249666213991,6166400.0,0.020568897396414654,-1.6274501004162734,-25.499427808510934,48.275844623138546,34.67258992237716,-0.025554791114216435,-0.003925697524318927,0.07224394902908071,-0.11992372083390102,21.875072639544697,0.04187500476837136,-0.061017213373610435,0.008406227827072232,-0.04933136627427004,0.0661438219284145,-0.020462569223598903,0.03727502487774337,0.024225351610601242,88.3211699156589,35.99074606754569,0.028868797050671115,2,-0.020312488079071045,0.07437503337860107,0.12671878933906555,-0.03656250238418579,0.05312502384185791,2,0.06303607375386822,-2.125002980235081,1.4281250238418581,1.1126731050786334,1.4362499713897705,-1.13333095974996,1.4131250381469729,0.06303607375386822
2741,2005-02-03,1.4550000429153442,1.4674999713897705,1.4424999952316284,1.4574999809265137,5712000.0,-0.0017152233577253373,1.2222281091219278,-0.07842939260323108,47.35450763319295,37.96398299797944,-0.030362991499073955,-0.0032668781442684036,0.07852145108159814,-0.1170990126724607,22.26953141821892,0.02499997615814209,-0.05581723552386664,0.006968790292739779,-0.049431252520788505,0.06336883310626806,-0.021231231114024363,0.03516881169950392,0.022481276892490687,82.30097308610927,31.5573735519095,0.028200021406764177,2,-0.03343755006790161,0.07687497138977051,0.12921872735023499,-0.03406256437301636,0.09187495708465576,3,0.07474225600501416,-1.6274501004162734,1.4574999809265137,-2.125002980235081,1.4281250238418581,1.1126731050786334,1.4362499713897705,0.07474225600501416
2742,2005-02-04,1.5037499666213991,1.5075000524520874,1.4493750333786009,1.4593750238418581,6569600.0,0.03350510121523853,1.2409596470264088,-17.750417242859186,56.60794626476157,42.01066517516647,-0.07888421529743228,-0.05228552231723316,0.033629289974168364,-0.16544695858274117,22.115242048257095,0.05812501907348655,-0.04977477206889791,0.05418746471405056,-0.006575349990764812,0.11495027941886593,0.023806057361642763,0.08456887206645836,-0.1281249523162844,96.61009278117241,46.83751507760897,0.03038140735240771,2,-0.062187433242798074,0.0281250476837156,0.07453131675720193,-0.08218747377395652,0.01687502861022927,4,0.041978397809672385,1.2222281091219278,1.4550000429153442,-1.6274501004162734,1.4574999809265137,-2.125002980235081,1.4281250238418581,0.041978397809672385
2743,2005-02-07,1.4987499713897705,1.5143749713897705,1.484375,1.513124942779541,4060800.0,-0.0033250176841982393,2.5555461365659307,-0.32394343495126854,51.07398980863656,44.94756927439962,-0.06658089450989535,-0.045015649254181334,0.042186107227267566,-0.15730566814975733,21.826791442429922,0.029999971389770508,-0.043506077464898985,0.04628121852874756,-0.01813219918236153,0.11069463623985665,0.014074509673193125,0.07848792738430199,-0.1204874563217162,83.6601176822579,37.244703044397994,0.032206708855554524,2,-0.05374997854232788,0.03312504291534424,0.08000004291534424,-0.07281249761581421,0.013125061988830344,0,0.06046708884983687,1.2409596470264088,1.5037499666213991,1.2222281091219278,1.4550000429153442,-1.6274501004162734,1.4574999809265137,0.06046708884983687
2744,2005-02-08,1.4837499856948853,1.5143749713897705,1.4768749475479126,1.5106250047683716,4259200.0,-0.01000833092992559,1.18182259552362,1.869570265204916,49.8834469816036,47.19388045884284,-0.04264196756765415,-0.02862845520008861,0.06058150412185581,-0.13874070448098008,20.90866319473638,0.03750002384185791,-0.032948811704941905,0.029468733072280928,-0.03638004684839702,0.09531751299295887,-0.003455656888057934,0.06239312303261979,-0.1000429723739622,65.49297571891583,20.398841488192957,0.03292438996033894,2,-0.03562498092651367,0.04812502861022949,0.09500002861022949,-0.057812511920928955,0.03812503814697288,1,0.043807958110960055,2.5555461365659307,1.4987499713897705,1.2409596470264088,1.5037499666213991,1.2222281091219278,1.4550000429153442,0.043807958110960055
2745,2005-02-09,1.4212499856948853,1.484375,1.419374942779541,1.4774999618530271,7488000.0,-0.04212299956365584,-1.1666663355300935,2.093020883234853,40.839671455065286,47.27425832180959,0.02591453138149502,0.03201821091508972,0.12622363759244992,-0.07251397489637013,20.365059042607374,0.06500005722045898,-0.022540735593320482,-0.030812513828277543,-0.09802814364140788,0.036403115984852796,-0.0644203287348426,0.0027953010782875154,-0.032316254051208304,1.9737287901641074,-40.474718093386834,0.03360781490656515,2,0.034375011920928955,0.058750033378601074,0.1546875238418579,0.004687488079071045,0.08812499046325661,2,0.08663145704410113,1.18182259552362,1.4837499856948853,2.5555461365659307,1.4987499713897705,1.2409596470264088,1.5037499666213991,0.08663145704410113
2746,2005-02-10,1.4237500429153442,1.4437500238418581,1.4187500476837158,1.4249999523162842,9307200.0,0.0017590552299893147,-3.444479766029858,0.022220620990592615,45.70230121758604,47.56062346807744,0.024961700331494363,0.02763709930969882,0.1286520398765132,-0.07085571138200275,20.139825474272826,0.024999976158142312,-0.013762249998197529,-0.026218706369399936,-0.09425924524289586,0.04182183250409599,-0.0602389758061479,0.007801563067348027,-0.029798661681823546,5.228757355141119,-40.70216587326669,0.03402026943674792,2,0.03187495470046997,0.02124994993209839,0.13999995589256287,0.0021874308586120605,0.07937490940093994,3,0.061018408593082496,-1.1666663355300935,1.4212499856948853,1.18182259552362,1.4837499856948853,2.5555461365659307,1.4987499713897705,0.061018408593082496
2747,2005-02-11,1.4312499761581419,1.4593750238418581,1.4149999618530271,1.4187500476837158,5788800.0,0.005267731706220191,-3.4374839813318645,-10.000667620409931,54.502368597205574,48.34990487171297,0.02268917607678511,0.018216111428264403,0.1189150551942828,-0.07495975120721332,19.799730543155558,0.04437506198883101,-0.006489416235287315,-0.01690627336502093,-0.08491175538798457,0.05109920865794271,-0.05090901437650275,0.01709646764646089,-0.03248165131837122,16.352214083668983,-33.491089654840735,0.034002741011481846,2,0.03343749046325706,0.01375001668930076,0.11937502026557945,-0.005312502384185569,0.06624996662139915,4,0.0807860442046795,-3.444479766029858,1.4237500429153442,-1.1666663355300935,1.4212499856948853,1.18182259552362,1.4837499856948853,0.0807860442046795
2748,2005-02-14,1.440000057220459,1.4562499523162842,1.4125000238418581,1.4206249713897705,4299200.0,0.006113593857171473,-1.4561376504129426,1.5500157357162887,57.95725810726386,50.24414829871711,0.016234184186972422,0.0077984530568393495,0.10713723066176817,-0.08044812938644164,19.45961386297076,0.04374992847442605,-0.00298733291792197,-0.0068436980247497115,-0.07439053236907522,0.0607031363195758,-0.04061711519691236,0.026929719147412934,-0.0366074665186884,26.993911693223133,-27.05634148240855,0.033773417172162715,2,0.023437440395355225,0.004999935626983643,0.1306249499320984,-0.01343756914138794,0.04562497138977051,0,0.05598953806071005,-3.4374839813318645,1.4312499761581419,-3.444479766029858,1.4237500429153442,-1.1666663355300935,1.4212499856948853,0.05598953806071005
2749,2005-02-15,1.4424999952316284,1.4581249952316284,1.4343750476837158,1.4375,1536000.0,0.0017360679943270174,-3.2222504794905213,0.25806312680735866,58.056887889312165,51.33093088384751,0.01786664155453699,0.0013822235088589707,0.10095156452182596,-0.07960877495597818,19.452532446628215,0.023749947547912598,0.0012833588667442442,-0.0018125116825102872,-0.06575492697021934,0.062129903605198766,-0.033783719326364814,0.03015869596134424,-0.03466810930233777,41.739104474641195,-16.01584415789614,0.031971207643854534,2,0.02093750238418579,0.002499997615814209,0.12593752145767212,-0.01468747854232788,0.04562497138977073,1,0.048093614125685136,-1.4561376504129426,1.440000057220459,-3.4374839813318645,1.4312499761581419,-3.444479766029858,1.4237500429153442,0.048093614125685136
2750,2005-02-16,1.4450000524520874,1.455625057220459,1.4318749904632568,1.4318749904632568,2670400.0,0.0017331419263246772,-2.6190406989945596,2.6250149011754047,53.050421362739314,51.96381018713045,0.014982581310129639,-0.004446952759284528,0.0953232978095746,-0.07872110086763051,19.67274344300019,0.02375006675720215,0.0031703862180587628,0.002656292915344194,-0.05845439921108753,0.06376698504177591,-0.027899053147871555,0.03321163897855994,-0.032906443104377514,69.33339436848911,9.513369832934501,0.03055534606321586,2,0.018437445163726807,-5.960464477539063e-08,0.09999996423721313,-0.01593756675720215,0.03687489032745361,2,0.05320067031092357,-3.2222504794905213,1.4424999952316284,-1.4561376504129426,1.440000057220459,-3.4374839813318645,1.4312499761581419,0.05320067031092357
2751,2005-02-17,1.4381250143051147,1.453125,1.4199999570846558,1.4375,4096000.0,-0.004757811693713143,1.1632691192327005,0.04761991262568006,55.555555555555515,51.84687788610755,0.021469960510799524,-0.001020721032801264,0.09985258324763513,-0.06814457383603822,19.729817705391277,0.03312504291534424,0.007373713256566994,-0.0020624935626982754,-0.06037212879894294,0.056247141673546386,-0.031217311180820495,0.027092324055423944,-0.021940150475722398,54.66664632161411,-6.960156121982365,0.029154817618122286,2,0.025312483310699463,0.006874978542327881,0.10687500238418579,-0.009062528610229492,0.011875033378601074,3,0.049543649644015364,-2.6190406989945596,1.4450000524520874,-3.2222504794905213,1.4424999952316284,-1.4561376504129426,1.440000057220459,0.049543649644015364
2752,2005-02-18,1.4443750381469729,1.4718749523162842,1.4387500286102295,1.4500000476837158,3302400.0,0.0043459530845293415,-2.9259102276098843,-8.999809269501839,51.95196915248379,51.94443114653502,0.006606641365806576,-0.00807873939551329,0.09057586288798913,-0.07059922757058668,19.259498003304984,0.033749938011169434,0.007864365777227045,0.0044375300407411,-0.05374899255103438,0.06262405263251658,-0.02465573125514653,0.03353079133662873,-0.024375081062317117,53.68429928946179,-5.0339313408319555,0.029093261295887726,2,0.01906245946884133,0.0006249547004697487,0.10062497854232766,-0.015312552452087624,-0.0006250143051147461,4,0.04067497195512537,1.1632691192327005,1.4381250143051147,-2.6190406989945596,1.4450000524520874,-3.2222504794905213,1.4424999952316284,0.04067497195512537
2753,2005-02-22,1.3993749618530271,1.4543750286102295,1.3918750286102295,1.4325000047683716,6704000.0,-0.031155396005512204,-1.5974074872244557,5.888886534141754,44.13264052463757,51.305452651316564,0.040261925619052175,0.03824210968343089,0.13222586533842207,-0.022186594405700477,18.391991818230803,0.0625,0.007656540153267333,-0.040156292915344505,-0.0994002461058503,0.01908766027516129,-0.06977826951059751,-0.010534316320091497,0.11500000953674339,9.3749254941227,-45.86553504175098,0.0296219765952529,2,0.038750052452087624,0.045625030994415505,0.14562505483627342,0.029687523841858132,0.07312500476837203,1,0.07012057783038972,-2.9259102276098843,1.4443750381469729,1.1632691192327005,1.4381250143051147,-2.6190406989945596,1.4450000524520874,0.07012057783038972
2754,2005-02-23,1.4206249713897705,1.4474999904632568,1.4006249904632568,1.4012500047683716,4552000.0,0.01518535783190278,-3.545455596335578,-0.584903894944809,42.216358706264394,51.45841790144979,0.010187270961221406,0.019778204354448548,0.10814616572548941,-0.0400853838644839,17.268560285931628,0.048125028610229714,0.0007896739689163823,-0.02003127932548532,-0.07676598993753969,0.036703431286569055,-0.048398634631512394,0.008336075980541757,0.09130000114440917,35.93746274706149,-14.49398045821119,0.02836735530602715,2,0.011250019073486328,0.02437502145767212,0.09843754768371582,0.0234375,0.029999971389770508,2,0.04575455065869405,-1.5974074872244557,1.3993749618530271,-2.9259102276098843,1.4443750381469729,1.1632691192327005,1.4381250143051147,0.04575455065869405
2755,2005-02-24,1.399999976158142,1.4231250286102295,1.3912500143051147,1.4118750095367432,3836800.0,-0.014518254744917969,-1.17021691049652,-0.6129060044668951,39.21567802473574,50.7376819911331,0.030710493551005857,0.04258663869639312,0.12459573119679734,-0.016384690071915564,15.954705733864863,0.031875014305114746,-0.004948390688803039,-0.040656274557113736,-0.09739098516916811,0.016078436054940637,-0.06902362986314081,-0.01228891925108666,0.10952399749755859,10.852674208338817,-34.07905774922549,0.02836735530602715,2,0.03156250715255737,0.04500001668930054,0.09796878695487976,0.07968753576278687,0.05937504768371604,3,0.06294642283144047,-3.545455596335578,1.4206249713897705,-1.5974074872244557,1.3993749618530271,-2.9259102276098843,1.4443750381469729,0.06294642283144047
2756,2005-02-25,1.424375057220459,1.4318749904632568,1.3887499570846558,1.393125057220459,10358400.0,0.017410772483872794,-1.1562408730844653,-2.6315715504693067,32.79136783614399,48.32534857323736,0.007189440882338527,0.01867689721869592,0.09404616778992736,-0.03764083981263,15.37721217938524,0.043125033378601074,-0.009224786420929387,-0.01596869826316838,-0.07300410284311432,0.04106670631677756,-0.04448640055314135,0.012549004026804589,0.08041795806121832,42.8572657797256,4.278157681943121,0.028517702289972968,2,0.005937397480010986,0.020624935626983643,0.07562494277954102,0.05749994516372681,0.05312490463256814,4,0.04036850074536402,-1.17021691049652,1.399999976158142,-3.545455596335578,1.4206249713897705,-1.5974074872244557,1.3993749618530271,0.04036850074536402
2757,2005-02-28,1.4562499523162842,1.4650000333786009,1.399999976158142,1.4099999666213991,6128000.0,0.022378161520201223,1.0392127530269812,1.479999542236321,41.74757461339183,46.524272629473806,-0.02320670551051629,-0.010331220806329089,0.056723443320415345,-0.06617978862007368,14.519156004329586,0.06500005722045876,-0.0044938558572438225,0.013749951124191195,-0.04220320249035581,0.0697031047387382,-0.014226625683082306,0.041726527931464696,0.04158047947357191,88.52449533481777,53.34907723350493,0.027976576807273456,2,-0.02593749761581421,-0.011249959468841553,0.04375004768371582,0.03781253099441528,0.03437507152557395,0,-0.0042917801457279525,-1.1562408730844653,1.424375057220459,-1.17021691049652,1.399999976158142,-3.545455596335578,1.4206249713897705,-0.0042917801457279525
2758,2005-03-01,1.5387500524520874,1.5568749904632568,1.4650000333786009,1.4656250476837158,13225600.0,0.05665243113284224,-1.4705859724989214,1.5810816732092257,58.461541283057606,46.56923411766774,-0.10082930218253683,-0.08933900015123353,-0.029834138259928533,-0.14490019719542246,13.789570316674556,0.10062503814697266,0.0003219037571970951,0.09112504720687875,0.020681662979999293,0.1615684314337582,0.05590335509343891,0.1263467393203186,-0.15000009536743164,89.21936986602473,55.488000468988545,0.035221692113439756,3,-0.0659375786781311,-0.07250005006790161,-0.0387500524520874,-0.04468756914138794,-0.04812502861022927,1,-0.06173844053414734,1.0392127530269812,1.4562499523162842,-1.1562408730844653,1.424375057220459,-1.17021691049652,1.399999976158142,-0.06173844053414734
2759,2005-03-02,1.609375,1.6243749856948853,1.518125057220459,1.5625,23416000.0,0.045897608539715584,1.7642268101985814,0.6410255992253231,78.23638009101582,49.36767397636513,-0.16236846481479073,-0.15356213762685123,-0.10333628179454957,-0.21120658501919287,13.563104700845452,0.10624992847442627,0.003780396307207834,0.15268749594688424,0.05246561773141467,0.2529093741623538,0.10257655683914946,0.20279843505461903,-0.2172625422477723,93.63395909876017,53.57689097004136,0.05011093910773476,3,-0.10281252861022949,-0.109375,-0.11140626668930054,-0.10250002145767212,-0.12062501907348633,2,-0.08504856442942188,-1.4705859724989214,1.5387500524520874,1.0392127530269812,1.4562499523162842,-1.1562408730844653,1.424375057220459,-0.08504856442942188
2760,2005-03-03,1.549375057220459,1.609375,1.544374942779541,1.6087499856948853,8259200.0,-0.037281517843598344,1.144333302527337,-1.2666651407877605,66.07999692382901,50.537056350617746,-0.09611325791369274,-0.0909914057981207,-0.045922327769367666,-0.1468139174398173,13.819993931000091,0.06500005722045898,0.004483448054043659,0.08809379935264583,-0.02036845608378801,0.19655605478907967,0.03386267163442902,0.14232492707086264,-0.14797209835052505,68.16979549380086,22.727861123373863,0.05423112771821687,3,-0.04281258583068848,-0.049375057220458984,-0.055625081062316895,-0.030312538146972656,-0.06750011444091797,3,-0.06373544867701253,1.7642268101985814,1.609375,-1.4705859724989214,1.5387500524520874,1.0392127530269812,1.4562499523162842,-0.06373544867701253
2761,2005-03-04,1.5637500286102295,1.5674999952316284,1.5518749952316284,1.5625,8110400.0,0.009277915842764939,2.571444141689373,-0.021053138796923342,66.66666666666666,52.17202274108251,-0.10146438414786974,-0.10203263079301306,-0.06401878810971828,-0.15646838834222976,14.090765774360737,0.018124938011169434,0.005667694785455701,0.09703127145767221,-0.02061973467125089,0.2146822775865953,0.03820576839321066,0.15585677452213376,-0.15342818866729746,72.98052166779833,22.8733453966082,0.05882550306446157,3,-0.057187557220458984,-0.06062501668930054,-0.07687503099441528,-0.03937500715255737,-0.08937501907348633,4,-0.06674660454595405,1.144333302527337,1.549375057220459,1.7642268101985814,1.609375,-1.4705859724989214,1.5387500524520874,-0.06674660454595405
2762,2005-03-07,1.5668749809265137,1.5687500238418581,1.549375057220459,1.5625,7787200.0,0.0019983707492312597,3.7691833680563684,3.499904634751097,66.18818685079421,54.62263899954436,-0.09541974200489234,-0.10560010866347769,-0.07084519871249162,-0.15484666405806102,15.413992716894901,0.019374966621399148,0.008925633028308066,0.09699997305870056,-0.027991880755298126,0.22199182687269925,0.03450404615170122,0.1594958999656999,-0.14799101515350355,63.92155484115152,10.440822214002182,0.0624959269069994,3,-0.060312509536743164,-0.060312509536743164,-0.07999998331069946,-0.04249995946884155,-0.12374997138977051,0,-0.05704030006314731,2.571444141689373,1.5637500286102295,1.144333302527337,1.549375057220459,1.7642268101985814,1.609375,-0.05704030006314731
2763,2005-03-08,1.5893750190734863,1.5900000333786009,1.5543750524520874,1.5543750524520874,9369600.0,0.014359817101469163,-1.0357151372100104,8.000027247956403,67.83004284442028,57.4686039037839,-0.098491382901438,-0.1274996026842785,-0.09684140962653132,-0.1720218214446798,17.089608368776922,0.03562498092651345,0.013172038662804031,0.11496875882148738,-0.02055744444463059,0.25049496208760536,0.04720565718842851,0.18273186045454626,-0.1622714125036011,67.05883276916916,11.593319445282589,0.06776310163305894,3,-0.08281254768371582,-0.08281254768371582,-0.10250002145767212,-0.06499999761581421,-0.1549999713897705,1,-0.06213133719013264,3.7691833680563684,1.5668749809265137,2.571444141689373,1.5637500286102295,1.144333302527337,1.549375057220459,-0.06213133719013264
2764,2005-03-09,1.5487500429153442,1.5850000381469729,1.5437500476837158,1.5681250095367432,7776000.0,-0.025560346469912454,-1.8085140920804486,-0.5535710028235599,61.527775496612584,59.94772584510355,-0.042220507533398344,-0.08617346176478025,-0.05987393297053778,-0.12621421875405803,18.56911822157773,0.04562497138977051,0.017650109463516195,0.07109377980232234,-0.0684342693372666,0.21062182894191128,0.0013297552325277628,0.14085780437211692,-0.11375558118045892,7.619045889024926,-44.18824946633184,0.0697640245697945,3,-0.04218757152557373,-0.04218757152557373,-0.06187504529953003,-0.02437502145767212,-0.15062499046325684,2,-0.03753027761928096,-1.0357151372100104,1.5893750190734863,3.7691833680563684,1.5668749809265137,2.571444141689373,1.5637500286102295,-0.03753027761928096
2765,2005-03-10,1.544374942779541,1.5581250190734863,1.5218750238418581,1.5449999570846558,5883200.0,-0.002824923334670326,1.6976601831932234,0.0322588584191129,61.87149747875742,63.17885136094949,-0.016999830461721377,-0.07599763262927128,-0.06073328616526763,-0.11694866070136767,18.703974051112034,0.036249995231628196,0.028574346862801026,0.06056243181228638,-0.0793511427826945,0.20047600640726726,-0.009394355485204064,0.13051921910977682,-0.10180526008625579,33.02739932175381,-17.65737021910956,0.06995678729749041,3,-0.032187461853027344,-0.03781247138977051,-0.059062421321868896,-0.019999921321868896,-0.1474999189376831,3,-0.036017783189951524,-1.8085140920804486,1.5487500429153442,-1.0357151372100104,1.5893750190734863,3.7691833680563684,1.5668749809265137,-0.036017783189951524
2766,2005-03-11,1.5106250047683716,1.5512499809265137,1.4968750476837158,1.5368750095367432,6355200.0,-0.021853461278274033,-1.0232563813106166,41.99904634751097,56.973680346956705,64.87064088690113,0.03382874282402337,-0.03731889054296289,-0.03193210370444999,-0.07881413157706696,18.61183370078005,0.05437493324279785,0.03870299536633093,0.022468745708465576,-0.11496574509484891,0.15990323651178007,-0.04624849969319156,0.09118599111012271,-0.06078310995502245,14.765056855639324,-34.07215952886205,0.06871724540165725,3,0.03406250476837158,-0.004062533378601074,-0.026093751192092896,0.013750016689300537,-0.09562504291534446,4,-0.01903189864994914,1.6976601831932234,1.544374942779541,-1.8085140920804486,1.5487500429153442,-1.0357151372100104,1.5893750190734863,-0.01903189864994914
2767,2005-03-14,1.546875,1.546875,1.5062500238418581,1.5175000429153442,3784000.0,0.02399668687940637,1.7659598644562882,-1.1190457809001775,65.8177004020262,65.68799190011988,0.013170858823485565,-0.06794603237564711,-0.07273106234639837,-0.11009490814048917,18.93910778474317,0.04062497615814187,0.053624933796924124,0.052937489748001054,-0.08414507829669615,0.19002005779269826,-0.01560379427434766,0.12147877377034977,-0.09005178155138949,53.6912322114112,-0.13201038510045038,0.06854128402234866,3,0.013750016689300537,-0.04031252861022949,-0.07015624642372131,-0.02249997854232788,-0.15625,0,-0.04686868070351957,-1.0232563813106166,1.5106250047683716,1.6976601831932234,1.544374942779541,-1.8085140920804486,1.5487500429153442,-0.04686868070351957
2768,2005-03-15,1.5206249952316284,1.5525000095367432,1.5149999856948853,1.5462499856948853,3064000.0,-0.0169697000522806,-1.033899072188278,-0.8723413753221192,60.610083500900934,63.729514501218226,0.04087822750459025,-0.037256256276987365,-0.05144898727028746,-0.079117590653905,19.27089848014129,0.03750002384185791,0.06902456639151922,0.022656238079071134,-0.11247582105432952,0.15778829721247178,-0.0449097914876293,0.09022226764577157,-0.057099706093166835,26.95029800634694,-27.931823145933592,0.06756602956670037,3,0.03250002861022949,-0.01406252384185791,-0.03390622138977051,0.003750026226043701,-0.10000002384185791,1,-0.05096587649019946,1.7659598644562882,1.546875,-1.0232563813106166,1.5106250047683716,1.6976601831932234,1.544374942779541,-0.05096587649019946
2769,2005-03-16,1.5118750333786009,1.5349999666213991,1.5,1.5106250047683716,3726400.0,-0.005754187837544222,-2.111102869495209,-0.048781622456471205,62.176879504327964,63.29583478794032,0.038379372367020936,-0.024287643575708673,-0.045332321631389005,-0.06553342931502582,19.535062571786266,0.03499996662139915,0.08073888210551461,0.010437524318694935,-0.12223869799895848,0.14311374663634835,-0.05590058684013166,0.07677563547752153,-0.04191575637788225,24.48978400239745,-34.476222611518786,0.0663381111588267,3,0.031562507152557595,-0.005312561988830344,-0.023437529802322166,0.017187476158142312,-0.13062500953674294,2,-0.051260840998012314,-1.033899072188278,1.5206249952316284,1.7659598644562882,1.546875,-1.0232563813106166,1.5106250047683716,-0.051260840998012314
2770,2005-03-17,1.5218750238418581,1.5343749523162842,1.5018750429153442,1.5056250095367432,4473600.0,0.006614296977250911,-1.7368405202053918,12.999713904255778,60.95505700751341,62.661211492478856,0.026896753671421303,-0.029758807265543252,-0.05605001979248869,-0.07035248608533817,19.756003879158435,0.03249990940093994,0.0810200652291575,0.016593766212463557,-0.11362966307338507,0.14681719549831218,-0.048517948430460756,0.08170548085538787,-0.045739118493372866,44.94380818488904,-15.39643014262117,0.06511171464292427,3,0.021562516689300315,-0.015312552452087624,-0.03187501430511497,0.007187485694885032,-0.12562501430511497,3,-0.08131414830461792,-2.111102869495209,1.5118750333786009,-1.033899072188278,1.5206249952316284,1.7659598644562882,1.546875,-0.08131414830461792
2771,2005-03-18,1.5093749761581419,1.5306249856948853,1.5068750381469729,1.5112500190734863,8720000.0,-0.008213583564937399,-5.909157115361655,-0.11538715475187358,56.240825610344565,61.55594913242889,0.034500679849400306,-0.012276631247237324,-0.043379999515805734,-0.05306083516575,19.714556957610085,0.023749947547912376,0.06696454445958988,0.0005312204360958805,-0.12579679200257643,0.1268592328747682,-0.06263278578324027,0.06369522665543204,-0.02730950759580053,17.857094200298395,-37.310361691351616,0.06316400621933616,3,0.03406256437301658,-0.00281250476837136,-0.0415624678134916,0.019687533378601296,-0.13312494754791238,4,-0.07453413107631712,-1.7368405202053918,1.5218750238418581,-2.111102869495209,1.5118750333786009,-1.033899072188278,1.5206249952316284,-0.07453413107631712
2772,2005-03-21,1.5031249523162842,1.5199999809265137,1.5,1.5199999809265137,4072000.0,-0.004140802610737682,1.3703640910439536,8.999809269501128,44.901594086739706,59.008343714908825,0.03437128402766754,-0.0014751706414202204,-0.03692837862815135,-0.041986946976608985,20.178570556529735,0.019999980926513672,0.06039217881623715,-0.008656299114227384,-0.13135237505862163,0.11403977683016686,-0.0700043370864245,0.05269173885796974,-0.015367103068641086,5.952289045008878,-43.05273265969674,0.061348037972197095,3,0.03781259059906006,0.003437519073486328,-0.05281245708465576,0.025937557220458984,-0.1268749237060547,0,-0.058627854143102565,-5.909157115361655,1.5093749761581419,-1.7368405202053918,1.5218750238418581,-2.111102869495209,1.5118750333786009,-0.058627854143102565
2773,2005-03-22,1.497499942779541,1.5275000333786009,1.4931249618530271,1.5,4107200.0,-0.0037422102055288953,-5.111113465858276,0.14815128781135647,30.329656970626885,55.54188610091042,0.028600972942238734,0.012519943283594515,-0.03011524529545717,-0.03134217869735245,19.717503410845385,0.03437507152557373,0.051681401300073926,-0.019187557697296187,-0.13025454530182845,0.09187942990723608,-0.07472105149956243,0.036345936104970056,0.12687504291534424,10.447714455708658,-31.552484111613914,0.05553349380226616,3,0.02812504768371582,0.009062528610229492,-0.04265621304512024,0.03156256675720215,-0.1606249809265139,1,-0.07136891276347446,1.3703640910439536,1.5031249523162842,-5.909157115361655,1.5093749761581419,-1.7368405202053918,1.5218750238418581,-0.07136891276347446
2774,2005-03-23,1.4856250286102295,1.4968750476837158,1.4568749666213991,1.4906250238418581,4704000.0,-0.007929826125582462,3.5714266251592037,1.999952317375637,36.50792609576714,52.723711502800384,0.034173667877321456,0.031109163391038308,-0.017387335268802984,-0.014635247281238772,19.04169646473305,0.04062497615814187,0.04213478993306863,-0.03431247472763066,-0.13703440600535122,0.0684094565500899,-0.08567344036649094,0.01704849091122962,0.13612495660781865,37.096861026553505,-1.5272518846444143,0.0513609656388603,3,0.019062459468841553,0.020937442779541016,-0.031406283378601074,0.05624997615814209,-0.13062500953674316,2,-0.04375266703823988,-5.111113465858276,1.497499942779541,1.3703640910439536,1.5031249523162842,-5.909157115361655,1.5093749761581419,-0.04375266703823988
2775,2005-03-24,1.4881249666213991,1.518125057220459,1.4806250333786009,1.4862500429153442,3459200.0,0.0016827516789403862,-4.714314259763691,-0.37498509882462305,33.14761026100949,50.07637038213959,0.025541531221896285,0.0374709965402793,-0.019571955162352328,-0.012089883795997736,18.16898824858212,0.03750002384185813,0.028836499320248565,-0.03621878623962371,-0.12370984251024852,0.0512722700310011,-0.07996431437493623,0.007526741895688804,0.127030017852783,42.37287039731044,7.760232055772029,0.04374552813531245,3,0.016562521457671897,0.01843750476837136,-0.03390622138977073,0.053750038146972434,-0.0968749523162844,3,-0.07181852678823564,3.5714266251592037,1.4856250286102295,-5.111113465858276,1.497499942779541,1.3703640910439536,1.5031249523162842,-0.07181852678823564
2776,2005-03-28,1.481874942779541,1.5012500286102295,1.4731249809265137,1.4887499809265137,2265600.0,-0.004199932117292526,-1.307699831761806,-3.666836215665893,31.318669802264623,46.24314475994386,0.03049092900779371,0.05085710968537516,-0.013072737849454175,-0.0013085936308612212,17.466379262780148,0.02812504768371582,0.020250771420978975,-0.04534380435943608,-0.12212689088053597,0.031439282161663806,-0.08373534761998602,-0.006952261098886137,0.12694884098052972,35.398162870540006,4.3073080664511,0.0383915432605499,3,0.02281254529953003,0.024687528610229492,-0.027656197547912598,0.060000061988830566,-0.10437488555908203,0,-0.05778148396395166,-4.714314259763691,1.4881249666213991,3.5714266251592037,1.4856250286102295,-5.111113465858276,1.497499942779541,-0.05778148396395166
2777,2005-03-29,1.4500000476837158,1.4981249570846558,1.4487500190734863,1.4887499809265137,4283200.0,-0.021509841468833835,-1.3939369418836518,5.636322652240255,20.580458468584254,41.795408645242006,0.05272341870422936,0.08668410950222949,0.018625655838564903,0.03404010801124313,17.864969186389747,0.049374938011169434,0.010367943418306602,-0.07690620422363281,-0.15494601312866663,0.0011336046814010015,-0.11592610867614983,-0.037886299771115794,0.15274578339080813,1.5873376294082875,-23.922993716163855,0.03901990445251694,3,0.04187494516372681,0.05656242370605469,0.004218697547912598,0.09187495708465576,-0.016250014305114968,1,-0.05086208044702989,-1.307699831761806,1.481874942779541,-4.714314259763691,1.4881249666213991,3.5714266251592037,1.4856250286102295,-0.05086208044702989
2778,2005-03-30,1.4437500238418581,1.4700000286102295,1.4375,1.4468749761581419,3524800.0,-0.0043103611284990295,-3.160003662109375,0.08064406967370831,24.074052270806206,37.5617611748507,0.052436175860127054,0.09006998526111043,0.024663211696543952,0.04350339519064805,17.785792861208886,0.03250002861022949,0.004755609913678072,-0.07840622663497898,-0.16455412676410686,0.007741673494148893,-0.12148017669954303,-0.03533227657041493,0.14975605851260365,7.751962054139367,-19.194429204697368,0.04307395006456395,3,0.04218745231628396,0.06281244754791238,0.010468721389770286,0.09812498092651345,-0.003749966621399148,2,-0.046753242678403084,-1.3939369418836518,1.4500000476837158,-1.307699831761806,1.481874942779541,-4.714314259763691,1.4881249666213991,-0.046753242678403084
2779,2005-03-31,1.4724999666213991,1.4812500476837158,1.4418749809265137,1.4424999952316284,4881600.0,0.019913379951355115,-1.5200042724609375,-9.600137331198505,34.15976456036621,34.584506458501004,0.019571676397983406,0.053271177555366256,-0.004835897593910454,0.017507872214894693,16.552041507699045,0.03937506675720215,-0.008565617506730128,-0.042812532186508045,-0.1211825530778965,0.0355574887048804,-0.08199754263220238,-0.0036275217408137106,0.10852562914470565,43.41078050424967,16.52169379966972,0.039185010445694245,3,0.011562526226043479,0.03406250476837136,-0.03093746304512046,0.06937503814697243,-0.016250014305114968,3,-0.09210526848401834,-3.160003662109375,1.4437500238418581,-1.3939369418836518,1.4500000476837158,-1.307699831761806,1.481874942779541,-0.09210526848401834
2780,2005-04-01,1.450624942779541,1.4700000286102295,1.4493750333786009,1.4693750143051147,4044800.0,-0.014855704134275505,1.0624891967122465,-0.6250029802350763,36.04648390479003,32.34069071343939,0.033835134912233666,0.07100945812163983,0.016302404438069296,0.042317502865796275,15.251616697996212,0.023124933242798296,-0.018304301297452863,-0.05975005030632019,-0.1414561714365008,0.02195607082386042,-0.1006031108714105,-0.018896989741229886,0.11891860532527532,20.588136296828193,-7.510921108594854,0.04085306056509027,4,0.03187507390975952,0.05593752861022949,-0.012187451124191284,0.09125006198883057,0.0006250143051147461,4,-0.06591981213478093,-1.5200042724609375,1.4724999666213991,-3.160003662109375,1.4437500238418581,-1.3939369418836518,1.4500000476837158,-0.06591981213478093
2781,2005-04-04,1.4593750238418581,1.4650000333786009,1.4387500286102295,1.4424999952316284,5401600.0,0.006031938928025893,-1.1538499158808848,-0.8999980926586549,26.666658189556486,30.314586724863478,0.019273505430479787,0.05695926370517479,0.007002830630734369,0.03630327682708656,13.97812678691564,0.02625000476837136,-0.028566306706064415,-0.045781219005584406,-0.12645975454249214,0.03489731653132333,-0.08612048677403816,-0.005441951237130649,0.09960504041457297,36.08253909575917,10.757203329877633,0.04033926776845383,4,0.023124992847442405,0.047187447547912376,-0.021093785762787087,0.08249998092651345,0.00562500953674272,0,-0.04668094795633937,1.0624891967122465,1.450624942779541,-1.5200042724609375,1.4724999666213991,-3.160003662109375,1.4437500238418581,-0.04668094795633937
2782,2005-04-05,1.4774999618530271,1.4968750476837158,1.4450000524520874,1.453125,5392000.0,0.01241965753494556,-1.5538549118801828,1.4444397349495999,37.979072309854764,31.164521762555466,-0.0032057109186771626,0.03351351675607739,-0.01044473191605566,0.020718042044137297,12.507837373976699,0.05187499523162842,-0.03891528106486919,-0.023187530040741144,-0.09924034618217759,0.0528652861006953,-0.061213938111459365,0.014838878029977076,0.07176169726288939,67.36830270200777,40.50327120904228,0.03802640807071822,4,0.0003125667572023705,0.03468751907348655,-0.03984373807907082,0.06437504291534446,0.005625009536743386,1,-0.06768183229402713,-1.1538499158808848,1.4593750238418581,1.0624891967122465,1.450624942779541,-1.5200042724609375,1.4724999666213991,-0.06768183229402713
2783,2005-04-06,1.4906250238418581,1.497499942779541,1.4756250381469729,1.4756250381469729,8961600.0,0.008883290915534081,-1.9166567325497006,0.6153849915880959,44.21768177884363,32.021161282897296,-0.019454371159461026,0.013292544718405797,-0.021375974959030097,0.00949630804747792,10.639032445160158,0.021874904632568137,-0.04583955745053414,-0.005124968290328713,-0.06873950521320982,0.05848956863255239,-0.036932236751769265,0.02668230017111184,0.04969570254478506,88.29799322281555,58.60718801374905,0.03180726846144055,4,-0.01281249523162864,0.040312469005584495,-0.05296880006790183,0.05124998092651345,-0.03937506675720237,2,-0.03815512926025533,-1.5538549118801828,1.4774999618530271,-1.1538499158808848,1.4593750238418581,1.0624891967122465,1.450624942779541,-0.03815512926025533
2784,2005-04-07,1.4906250238418581,1.4968750476837158,1.4850000143051147,1.4937499761581419,5363200.0,0.0,1.533314683891969,-0.2083303530982228,41.00719029584504,32.89444795343458,-0.020864678682357418,0.009185643880458283,-0.018834694477222635,0.011438918394072628,8.970963103893304,0.011875033378601074,-0.0471349031053474,-0.0022187173366543522,-0.0607456850073107,0.056308250334002,-0.031482201171982416,0.02704476649867371,0.0414700444338536,88.29799322281555,58.03588620682475,0.029263483835328143,4,-0.021250009536743386,0.040312469005584495,-0.021093785762787087,0.05124998092651345,-0.01750004291534446,3,-0.03396224121538027,-1.9166567325497006,1.4906250238418581,-1.5538549118801828,1.4774999618530271,-1.1538499158808848,1.4593750238418581,-0.03396224121538027
2785,2005-04-08,1.4887499809265137,1.4937499761581419,1.4750000238418581,1.4874999523162842,3344000.0,-0.0012578904052689133,2.3333192048489484,-0.40001525902195356,43.678159239574164,34.26772455758009,-0.021111783460216138,0.0070407157471366055,-0.014448207186635198,0.014187607674223557,7.784047439628335,0.018749952316283736,-0.043428724651884965,-0.0013125121593475786,-0.05457900316236097,0.051953978843665816,-0.027945757660854387,0.02532073334215923,0.03577748188714103,85.10642615100542,51.074426188620706,0.026633245501506742,4,-0.02093750238418579,0.03468751907348633,0.014531254768371582,0.043125033378601074,-0.010625004768371804,4,-0.021830414123668596,1.533314683891969,1.4906250238418581,-1.9166567325497006,1.4906250238418581,-1.5538549118801828,1.4774999618530271,-0.021830414123668596
2786,2005-04-11,1.481874942779541,1.5093749761581419,1.4518749713897705,1.4956250190734863,4633600.0,-0.004617993776694473,1.7878796636130008,-10.999809269502194,43.511444824458366,36.815611930454985,-0.0159098343643711,0.01228109311279102,-0.0060771185382941795,0.021975039576128896,7.397971155742356,0.05750000476837136,-0.041972027681503876,-0.006750047206878662,-0.05922591904193508,0.04572582462817776,-0.03298798312440687,0.019487888710649548,0.03569032300902131,57.28145091997294,18.883870638477305,0.02623793591752824,4,-0.00843745470046997,0.03187507390975952,0.02140629291534424,0.05000007152557373,0.011250019073486106,0,-0.02066637663596782,2.3333192048489484,1.4887499809265137,1.533314683891969,1.4906250238418581,-1.9166567325497006,1.4906250238418581,-0.02066637663596782
2787,2005-04-12,1.4743750095367432,1.4850000143051147,1.4443750381469729,1.4750000238418581,4710400.0,-0.005061110776817812,2.939392538219208,0.04545533361078047,43.0188820480192,38.92059301681199,-0.0051279611938657155,0.014831433369247193,0.003426721806491617,0.030881930116198886,7.060620228004543,0.04062497615814187,-0.040176735249267015,-0.01062498092651376,-0.05564507512644146,0.034395113273413935,-0.0331350280264775,0.011885066173449976,0.0367850349887342,46.15384615384613,4.046439097958121,0.022510047099963796,4,-0.00031250715255737305,0.03937500715255737,0.030468732118606567,0.05750000476837158,0.059999942779541016,1,-0.006358610324715186,1.7878796636130008,1.481874942779541,2.3333192048489484,1.4887499809265137,1.533314683891969,1.4906250238418581,-0.006358610324715186
2788,2005-04-13,1.4431250095367432,1.4806250333786009,1.4406249523162842,1.4600000381469729,2868800.0,-0.021195421651794666,-2.6571263528462703,26.999427808497344,38.51350480574685,39.404341932965394,0.02908237986238693,0.042138072625334644,0.035613317628330865,0.06344130986745178,6.627240305975321,0.04000008106231667,-0.038144983476361194,-0.03799998164176932,-0.08344839742592014,0.007448434142381499,-0.06072418953384484,-0.0152757737496938,0.0662499666213987,3.6364456050367977,-37.48938445201805,0.022724207892075434,4,0.030937492847442627,0.07062500715255737,0.06343746185302734,0.08875000476837158,0.09937500953674316,2,0.02771760006145807,2.939392538219208,1.4743750095367432,1.7878796636130008,1.481874942779541,2.3333192048489484,1.4887499809265137,0.02771760006145807
2789,2005-04-14,1.4343750476837158,1.4606250524520874,1.4256249666213991,1.4500000476837158,5940800.0,-0.0060632043622029785,-1.1132023866932643,0.9259243560943096,35.94773115853995,39.393369405604275,0.035599236666008505,0.04720442843102912,0.04547944197689935,0.07359279619812109,6.707168329535268,0.035000085830688255,-0.03043550249634941,-0.042874944210052446,-0.09044999869617198,0.004700110276067093,-0.0666624714531121,-0.019087416966992787,0.06924993038177463,10.44785679514203,-29.259471783489182,0.02378752724305977,4,0.03312492370605469,0.07093745470047019,0.07218742370605469,0.09749996662139893,0.15374994277954102,3,0.011764642328511155,-2.6571263528462703,1.4431250095367432,2.939392538219208,1.4743750095367432,1.7878796636130008,1.481874942779541,0.011764642328511155
2790,2005-04-15,1.3981250524520874,1.4375,1.388124942779541,1.4375,6051200.0,-0.025272326990187333,1.5079427552444589,2.5199966430664062,31.073465809688614,39.883014696730065,0.0710954005456581,0.0776913047718839,0.0815003968963115,0.11166648035735482,7.091711547724771,0.049375057220458984,-0.024974163994403886,-0.07293744087219234,-0.12771880994633888,-0.018156071798045792,-0.10032812540926561,-0.045546756335119065,0.097699924468994,8.247510861560954,-30.682808867447676,0.02739068453707329,4,0.05062490701675415,0.07499992847442627,0.1084374189376831,0.13374996185302734,0.18187499046325684,4,0.05364321906891556,-1.1132023866932643,1.4343750476837158,-2.6571263528462703,1.4431250095367432,2.939392538219208,1.4743750095367432,0.05364321906891556
2791,2005-04-18,1.396875023841858,1.408750057220459,1.3506250381469729,1.390625,5188800.0,-0.0008940749670690584,2.8749895692186502,-0.15873097568581385,36.065572745311556,39.670403634003044,0.06989798544182224,0.073868241433523,0.0825827302419424,0.11424249039604772,7.741100710771788,0.058125019073486106,-0.0237185326839231,-0.06856247186660758,-0.12953332722093425,-0.007591616512280908,-0.09904789954377091,-0.03807704418944424,0.08602594898223859,34.4186001123117,-8.853852688063903,0.030485427677163338,4,0.03312498331069946,0.0546875,0.11249995231628418,0.13499999046325684,0.17687499523162842,0,0.05816551296967165,1.5079427552444589,1.3981250524520874,-1.1132023866932643,1.4343750476837158,-2.6571263528462703,1.4431250095367432,0.05816551296967165
2792,2005-04-19,1.4149999618530271,1.4181250333786009,1.3768750429153442,1.40625,3148800.0,0.012975346900626628,4.499960263848182,1.3999885559518233,42.9012187605411,39.524129965302755,0.04690795657443636,0.051440047734175876,0.06292565662232108,0.097282965281142,8.50739579000345,0.041249990463256614,-0.021166264008221525,-0.04603128433227566,-0.10825865088121489,0.016196082216663577,-0.07714496760674527,-0.01491760105780604,0.04938238011627205,49.51917389793283,1.6811777607965865,0.031113683274469593,4,0.015000045299530251,0.03656256198883079,0.11062502861022971,0.11687505245208762,0.16250002384185813,1,0.05521201562273581,2.8749895692186502,1.396875023841858,1.5079427552444589,1.3981250524520874,-1.1132023866932643,1.4343750476837158,0.05521201562273581
2793,2005-04-20,1.390625,1.424375057220459,1.3849999904632568,1.4187500476837158,3529600.0,-0.017226121915301484,1.0,-3.214305177111798,29.337548353091705,38.22750308277461,0.06214095855947921,0.0710399271904274,0.08561484381509055,0.12253376098331836,9.046664693874753,0.03937506675720215,-0.0181362792783879,-0.06506249904632577,-0.13226075317792652,0.0021357550852749707,-0.09866162611212625,-0.03146337198052529,0.05783131943417352,36.363596955611754,-11.537283030709474,0.03359912706580042,4,0.03937500715255737,0.06093752384185791,0.14296874403953552,0.14125001430511475,0.19375002384185813,2,0.1033707522274403,4.499960263848182,1.4149999618530271,2.8749895692186502,1.396875023841858,1.5079427552444589,1.3981250524520874,0.1033707522274403
2794,2005-04-21,1.4206249713897705,1.4212499856948853,1.3856250047683716,1.4025000333786009,3420800.0,0.02157301313421689,2.677423721305121,-0.6444411477980836,42.72727798167789,38.121849609675024,0.023654816343886553,0.037861828479509585,0.05472651138735074,0.09356302626536794,10.15895409745309,0.03562498092651367,-0.018628149038564246,-0.031812524795532315,-0.09920142010037902,0.03557637050931439,-0.06550697244795556,0.0018819228568909274,0.014134968664194947,80.57549810637242,28.01270242489717,0.033694447652423326,4,0.009375035762786865,0.022187530994415505,0.1092187762260437,0.11125004291534424,0.17500007152557373,3,0.08578974052841537,1.0,1.390625,4.499960263848182,1.4149999618530271,2.8749895692186502,1.396875023841858,0.08578974052841537
2795,2005-04-22,1.381250023841858,1.4249999523162842,1.3756250143051147,1.4249999523162842,4331200.0,-0.02771663763547172,1.2571437135048678,-2.413797412574045,33.50922221383452,37.010491541827925,0.05160398334269045,0.0725385276557513,0.09475211155514929,0.13394828431692596,11.320897509366102,0.049374938011169434,-0.02283477717786342,-0.06584372520446768,-0.13809176032945358,0.006404309920518214,-0.10196774276696075,-0.029719707641974624,-0.030624985694885032,41.1764988732203,-12.914467859046887,0.036124017562492984,4,0.03656250238418579,0.06124997138977051,0.14374998211860657,0.15062499046325684,0.16812503337860107,4,0.14977372890535023,2.677423721305121,1.4206249713897705,1.0,1.390625,4.499960263848182,1.4149999618530271,0.14977372890535023
2796,2005-04-25,1.3962500095367432,1.4031250476837158,1.377500057220459,1.377500057220459,3289600.0,0.010859717962692805,-1.7333392673219485,-0.4285710393159692,32.62032112833512,35.85509588408525,0.025904983747450094,0.05353984535876544,0.08050989802457664,0.12089436564271727,12.746516530669957,0.025624990463256836,-0.026667447375245956,-0.04656249284744263,-0.12026562597004697,0.02714064027516172,-0.08341405940874491,-0.009710926286140342,-0.04413747310638416,41.77219468500943,-10.199780728796917,0.036851566561302215,4,0.0193750262260437,0.04437500238418579,0.1287499964237213,0.13562500476837158,0.18437504768371582,0,0.13160252972142628,1.2571437135048678,1.381250023841858,2.677423721305121,1.4206249713897705,1.0,1.390625,0.13160252972142628
2797,2005-04-26,1.3762500286102295,1.4125000238418581,1.3737499713897705,1.384374976158142,2641600.0,-0.014324068605127138,-4.904742009609392,-0.4333316379080147,26.233746031101134,34.49067824245795,0.03410910116794397,0.0713916545650286,0.10080909095401558,0.13910136611164559,13.721668714694763,0.038750052452087624,-0.03217217413098261,-0.06287497282028198,-0.14222717909641647,0.016477233455852502,-0.10255107595834922,-0.02319886968221474,-0.02267974386215199,4.878162245647987,-40.743233962615214,0.03967610313806719,4,0.029375016689300537,0.06281250715255737,0.14874997735023499,0.12374997138977051,0.2356250286102295,1,0.14350589381109558,-1.7333392673219485,1.3962500095367432,1.2571437135048678,1.381250023841858,2.677423721305121,1.4206249713897705,0.14350589381109558
2798,2005-04-27,1.3762500286102295,1.3837499618530271,1.34375,1.365625023841858,3657600.0,0.0,2.1219639276692916,-1.3077013366198629,26.233746031101134,33.41134656163142,0.026401704355788258,0.06964623849132812,0.10083238763736979,0.13687104523222904,14.702293038774028,0.03999996185302712,-0.03787287213781387,-0.05949997305870047,-0.14362235127077216,0.02462240515337122,-0.10156116216473632,-0.017438783952664627,0.04874992370605469,40.00005868768468,-0.21382166900273347,0.04206118910603585,4,0.014374971389770508,0.059374988079071045,0.14749997854232788,0.12374997138977051,0.2200000286102295,2,0.14623066514148064,-4.904742009609392,1.3762500286102295,-1.7333392673219485,1.3962500095367432,1.2571437135048678,1.381250023841858,0.14623066514148064
2799,2005-04-28,1.3368749618530271,1.368749976158142,1.3287500143051147,1.365625023841858,8273600.0,-0.02861040213526045,1.2857142857142858,-2.7058869728147052,22.696607060195035,32.48058447835435,0.05642569952744281,0.103654046917806,0.1396930968848289,0.17345482138609447,16.154630330594184,0.047500014305114746,-0.04466545991690429,-0.09209378957748426,-0.18513564255935777,0.0009480634043892433,-0.13861471606842102,-0.04557286308654751,0.08649999141693132,8.441509382550986,-25.015859300437672,0.0465209264909368,4,0.04000002145767234,0.08656257390975974,0.17921876907348655,0.16312503814697288,0.28187501430511475,3,0.1851332914828281,2.1219639276692916,1.3762500286102295,-4.904742009609392,1.3762500286102295,-1.7333392673219485,1.3962500095367432,0.1851332914828281
2800,2005-04-29,1.3550000190734863,1.361875057220459,1.3125,1.3350000381469729,8347200.0,0.0135577804489182,1.9259243560943218,-0.6956500105733098,28.077753957647772,31.59304905750282,0.035246598563924314,0.08221278280510758,0.12117309531806941,0.1529149154294891,17.786624255528388,0.049375057220458984,-0.048198384070209155,-0.06918748617172232,-0.16723678834696543,0.02886181600352078,-0.11821213725934387,-0.020162835084100772,0.06458993663787838,42.50000894069449,11.5581961564599,0.0490246510876215,4,0.013749957084655762,0.060312509536743164,0.15062496066093445,0.14499998092651367,0.25999999046325684,4,0.1775830409260002,1.2857142857142858,1.3368749618530271,2.1219639276692916,1.3762500286102295,-4.904742009609392,1.3762500286102295,0.1775830409260002
2801,2005-05-02,1.3912500143051147,1.3962500095367432,1.353124976158142,1.353124976158142,6360000.0,0.026752763631999965,-1.262294569377392,1.9062537252938723,36.935163239496,30.930153999608926,-0.0021067635862765943,0.0427912783886768,0.08516287789233323,0.11489540390979736,18.76646197206252,0.043125033378601074,-0.04995951321544867,-0.029531240463256836,-0.12716598176628358,0.0681035008397699,-0.0783486111147702,0.019286130188256534,0.021914544063568187,78.74999552965252,47.67800840583199,0.04881737065151337,5,-0.022500038146972656,0.0196874737739563,0.11437496542930603,0.10874998569488525,0.19562494754791238,0,0.11365681314607046,1.9259243560943218,1.3550000190734863,1.2857142857142858,1.3368749618530271,2.1219639276692916,1.3762500286102295,0.11365681314607046
2802,2005-05-03,1.377500057220459,1.396875023841858,1.3718750476837158,1.3799999952316284,5657600.0,-0.009883167614214483,-2.6363715179941565,-0.0655720789453936,39.08524147601102,32.013231013266626,0.0064418607572482856,0.05129530543079941,0.09879629300368875,0.12642864313888613,20.352982062873913,0.02499997615814209,-0.047657376762408,-0.03828120231628418,-0.1339074805266256,0.05734507589405724,-0.08609434142145478,0.00953193678888642,0.029624627646102963,77.03708308549582,40.73927289307491,0.04781313910517069,5,-0.008750081062316895,0.03343743085861206,0.1281249225139618,0.12249994277954102,0.20999991893768288,1,0.14745915902890694,-1.262294569377392,1.3912500143051147,1.9259243560943218,1.3550000190734863,1.2857142857142858,1.3368749618530271,0.14745915902890694
2803,2005-05-04,1.4337500333786009,1.4437500238418581,1.3681249618530271,1.3681249618530271,9499200.0,0.04083482673071104,-1.3047612819548802,-26.250679509799248,49.91023130292507,32.811336937849646,-0.048106419179402504,-0.009943902679464989,0.04453171057570393,0.06839626768080298,21.480831225855777,0.07562506198883101,-0.04573453626353308,0.020812523365020485,-0.06862475686587999,0.11024980359592096,-0.02390611675042975,0.06553116348047072,-0.12125003337860085,92.38096103105767,50.631642409491434,0.04471864011545026,5,-0.0556250214576719,-0.022812545299529807,0.06546869874000572,0.06624996662139915,0.12624990940094016,2,0.12423715410287417,-2.6363715179941565,1.377500057220459,-1.262294569377392,1.3912500143051147,1.9259243560943218,1.3550000190734863,0.12423715410287417
2804,2005-05-05,1.440000057220459,1.4487500190734863,1.4181250333786009,1.4262499809265137,7016000.0,0.004359214435120329,-1.041667660078345,0.20952474373436658,56.58153543491499,35.374927295747476,-0.05735002908389064,-0.021271696306746524,0.039695584674121376,0.060551743884326825,22.61978252457854,0.030624985694885476,-0.046508946158580367,0.02959379553794861,-0.053204966207131,0.11239255728302822,-0.011805585334591306,0.07099317641048852,-0.12487505674362187,93.57801054816142,45.62500597725445,0.041399380872539804,5,-0.05937504768371582,-0.02906256914138794,0.056249916553497314,0.059999942779541016,0.10562491416931152,3,0.10850694013276607,-1.3047612819548802,1.4337500333786009,-2.6363715179941565,1.377500057220459,-1.262294569377392,1.3912500143051147,0.10850694013276607
2805,2005-05-06,1.4562499523162842,1.4631249904632568,1.4343750476837158,1.4500000476837158,6731200.0,0.011284648923689078,1.874997019764919,0.4545359966708281,58.9118156576618,38.29620446567266,-0.06911003784795988,-0.042247293590252255,0.025742471200913775,0.04226672071236348,23.76057780296365,0.028749942779541016,-0.04165219683654264,0.04746869206428528,-0.02995748198003456,0.12489486610860512,0.008755605042125358,0.0861817790864452,-0.13577995109558105,93.74996613372898,42.26384659568653,0.03871308702215996,5,-0.06843745708465576,-0.045312464237213135,0.03906252980232239,0.04375004768371582,0.078125,4,0.11158800285856718,-1.041667660078345,1.440000057220459,-1.3047612819548802,1.4337500333786009,-2.6363715179941565,1.377500057220459,0.11158800285856718
2806,2005-05-09,1.4512499570846558,1.455625057220459,1.4393750429153442,1.450624942779541,6102400.0,-0.003433473232857809,2.466590374467544,0.10000381475547418,55.66406504658667,41.56623991183771,-0.06200872247566336,-0.041802520785844344,0.032242700395262114,0.04409409186176649,24.311259771912912,0.01687490940093994,-0.04224497880973632,0.04399994611740121,-0.028386979609203333,0.11638687184400576,0.007806483254098939,0.08019340898070348,-0.1222206565093995,87.49996862914381,34.287626633445555,0.03619346286330229,5,-0.06343746185302734,-0.04031246900558472,0.04328128695487976,0.04875004291534424,0.08500003814697266,0,0.11283380347589245,1.874997019764919,1.4562499523162842,-1.041667660078345,1.440000057220459,-1.3047612819548802,1.4337500333786009,0.11283380347589245
2807,2005-05-10,1.4650000333786009,1.4893749952316284,1.4287500381469729,1.4406249523162842,4716800.0,0.009474643721311127,-1.519483479109553,38.99923707800842,62.02021019372111,45.54251370768438,-0.06911373754444372,-0.0593329917805252,0.019155986373164735,0.02745864540458709,24.949478108570883,0.06062495708465554,-0.03638173647207488,0.05821877121925323,-0.012438702737660012,0.12887624517616647,0.022890034240796497,0.09354750819770996,-0.12792499141006464,79.89694421203404,23.539075751727232,0.035328736978456655,5,-0.06406253576278664,-0.05406254529952981,0.02953121066093467,0.03499996662139915,0.078125,1,0.08319107556151839,2.466590374467544,1.4512499570846558,1.874997019764919,1.4562499523162842,-1.041667660078345,1.440000057220459,0.08319107556151839
2808,2005-05-11,1.4831249713897705,1.4943749904632568,1.4487500190734863,1.4637500047683716,3236800.0,0.012371971056799103,1.1791028630153755,0.7948677820543616,60.50420538465544,49.743357965957756,-0.07876740037837338,-0.07832325710015153,-0.0007409306287247119,0.006793884200813949,25.56437386457935,0.04562497138977051,-0.03055057128725447,0.0743437111377716,-0.0026275994322020324,0.15131502170774525,0.03585805585278479,0.11282936642275843,-0.13386593316018702,85.24586832095385,30.631489119691395,0.03848565528498678,5,-0.07968747615814209,-0.07218748331069946,0.011875033378601074,0.016875028610229492,0.06375002861022949,2,0.07037505724859194,-1.519483479109553,1.4650000333786009,2.466590374467544,1.4512499570846558,1.874997019764919,1.4562499523162842,0.07037505724859194
2809,2005-05-12,1.4512499570846558,1.4900000095367432,1.4443750381469729,1.4881249666213991,4700800.0,-0.02149179261356926,1.2461471648062616,-1.9032295774907977,62.068955594944846,53.52015814787965,-0.03236571399860777,-0.04755749352473293,0.026678378379674683,0.03613748838658282,25.768790562731247,0.045624971389770286,-0.021388122207266935,0.04162495136260991,-0.03688227622123352,0.12013217894645334,0.0023713375706881923,0.08087856515453162,-0.08747932363170485,34.285615674420576,-21.11858771545905,0.03925361379192169,5,-0.0274999737739563,-0.04031246900558472,0.0531250536441803,0.04875004291534424,0.09562504291534424,3,0.07493539287563378,1.1791028630153755,1.4831249713897705,-1.519483479109553,1.4650000333786009,2.466590374467544,1.4512499570846558,0.07493539287563378
2810,2005-05-13,1.4731249809265137,1.4800000190734863,1.4468749761581419,1.4474999904632568,4180800.0,0.015073229621864526,-1.4651177232483212,-0.6949148158924084,62.94736360248764,56.4104026326565,-0.03992067839932978,-0.06695862038246725,0.002444245359662922,0.012351490036665025,25.123852369027986,0.03312504291534446,-0.010971283329230141,0.059749978780746504,-0.02346796738723378,0.1429679249487268,0.018141005696756363,0.10135895186473665,-0.0962939117725321,67.61900955854827,10.057099131548185,0.041608973083990135,5,-0.04187500476837158,-0.06218749284744263,0.027031272649765015,0.026875019073486328,0.06624996662139893,4,0.04921509810909486,1.2461471648062616,1.4512499570846558,1.1791028630153755,1.4831249713897705,-1.519483479109553,1.4650000333786009,0.04921509810909486
2811,2005-05-16,1.4781249761581419,1.4906250238418581,1.4656250476837158,1.4693750143051147,5550400.0,0.0033941419067400336,-2.0769400061622703,0.3414620530522155,68.07094321556966,59.631036159274124,-0.0349800345114033,-0.06910238660256307,-0.005368817582932728,0.004831466584189759,23.845793750838308,0.024999976158142312,0.005926966379270482,0.06068747639656036,-0.026954208343046515,0.14832916113616723,0.01686663402675692,0.1045083187663638,-0.08953951487323275,75.23805544757288,10.557110619430759,0.04382084236980349,5,-0.04687499999999978,-0.06718748807907082,0.017500013113022073,0.021875023841858132,0.06124997138977073,0,0.038054952771547024,-1.4651177232483212,1.4731249809265137,1.2461471648062616,1.4512499570846558,1.1791028630153755,1.4831249713897705,0.038054952771547024
2812,2005-05-17,1.4931249618530271,1.4962500333786009,1.4600000381469729,1.466249942779541,2961600.0,0.010147982029146352,1.1886682453198238,3.071444141689426,69.68419928299748,61.8281437126155,-0.03559723166814477,-0.0821618247965461,-0.02316631117302137,-0.012596967881618237,22.767329363967377,0.036249995231627974,0.02163171763494276,0.07178121209144561,-0.022142085662371302,0.16570450984526253,0.024819563214537155,0.11874286096835407,-0.09396054765028317,93.97576518008354,25.09168063304587,0.04696164887690848,5,-0.03593742847442627,-0.08874994516372658,0.0004687905311586693,0.006875038146972878,0.026250004768372026,1,0.02888240065659442,-2.0769400061622703,1.4781249761581419,-1.4651177232483212,1.4731249809265137,1.2461471648062616,1.4512499570846558,0.02888240065659442
2813,2005-05-18,1.5343749523162842,1.5368750095367432,1.4850000143051147,1.4850000143051147,4750400.0,0.02762661633629393,-1.1012682677148244,1.8372056918791515,83.05440015067262,64.76957312547746,-0.06824969831936323,-0.11814774572862907,-0.06751751404547157,-0.05605021482879313,22.212531284872316,0.05187499523162842,0.03410582716613253,0.1058437049388885,0.0005104077951887387,0.21117700208258827,0.05317705636703862,0.1585103535107384,-0.12356026381243734,97.29723460137689,19.909683869118055,0.052666648571849904,5,-0.05156242847442627,-0.1096874475479126,-0.040468692779541016,-0.031249940395355225,-0.03312492370605469,2,0.005702700665901617,1.1886682453198238,1.4931249618530271,-2.0769400061622703,1.4781249761581419,-1.4651177232483212,1.4731249809265137,0.005702700665901617
2814,2005-05-19,1.5425000190734863,1.5462499856948853,1.5262500047683716,1.5262500047683716,4624000.0,0.005295359354593687,-1.4615339471078017,0.329114626968012,82.46753997382555,67.38687582727343,-0.0673932286977712,-0.12297929926021611,-0.07740365473204491,-0.06616405057746899,21.700028572359656,0.019999980926513672,0.0479233148147582,0.10787501931190491,-0.009001376867587618,0.22475141549139743,0.049436821222158533,0.16631321740165128,-0.114036885625034,96.22644904500623,13.829941557849551,0.058438198089746304,5,-0.05500000715255737,-0.1131250262260437,-0.048593759536743164,-0.03593754768371582,-0.04187500476837158,3,0.0028362922997833273,-1.1012682677148244,1.5343749523162842,1.1886682453198238,1.4931249618530271,-2.0769400061622703,1.4781249761581419,0.0028362922997833273
2815,2005-05-20,1.5881249904632568,1.5881249904632568,1.5406249761581419,1.5431250333786009,11742400.0,0.029578587245123966,1.1111137602089707,2.769225690496291,83.01887396020479,70.42629903989767,-0.10319672944794833,-0.16054213665887618,-0.12415479929390649,-0.1142511953587253,21.23998821170429,0.04750001430511497,0.055684224664689586,0.14315624237060542,0.010603227416464023,0.2757092573247468,0.07687973489353483,0.20943274984767601,-0.14081596065537516,100.0,16.434105300483083,0.06627650747707069,5,-0.07968747615814209,-0.13781249523162842,-0.10171875357627869,-0.08156251907348633,-0.06312501430511497,4,-0.025974020124967745,-1.4615339471078017,1.5425000190734863,-1.1012682677148244,1.5343749523162842,1.1886682453198238,1.4931249618530271,-0.025974020124967745
2816,2005-05-23,1.5800000429153442,1.622499942779541,1.5662499666213991,1.5662499666213991,9211200.0,-0.005116063028227091,-7.1817693161328435,0.3055575423789364,84.61539402045999,72.93687502064644,-0.08368872711286657,-0.1454000006623155,-0.11618562893097262,-0.10827146520547704,20.947045656162107,0.05624997615814187,0.060941397644165285,0.12584379315376282,-0.017522256398819103,0.26920984270634474,0.05416076837747186,0.19752681793005378,-0.10734414018949501,73.84620011913596,-10.109919740617002,0.07168302477629102,5,-0.0465625524520874,-0.11250007152557373,-0.11906257271766663,-0.0737500786781311,-0.07749998569488525,0,-0.025712084977208005,1.1111137602089707,1.5881249904632568,-1.4615339471078017,1.5425000190734863,-1.1012682677148244,1.5343749523162842,-0.025712084977208005
2817,2005-05-24,1.5737500190734863,1.5824999809265137,1.5318750143051147,1.5687500238418581,12044800.0,-0.003955711184871702,3.5000132455243373,0.36363399916769673,78.8659826755683,74.97707249741453,-0.06748725462353611,-0.13027435951647703,-0.11133584437141208,-0.1041848622272532,20.622464726696194,0.050624966621398926,0.06440186278782911,0.10971876978874207,-0.03818848623979676,0.2576260258172809,0.03576514177447265,0.18367239780301148,-0.07112530833689878,64.54549158902164,-17.587131870564875,0.07395362801426941,5,-0.04031252861022949,-0.10625004768371582,-0.1329687535762787,-0.08625000715255737,-0.08500003814697266,1,-0.02184277751164787,-7.1817693161328435,1.5800000429153442,1.1111137602089707,1.5881249904632568,-1.4615339471078017,1.5425000190734863,-0.02184277751164787
2818,2005-05-25,1.5774999856948853,1.5874999761581419,1.5593750476837158,1.5625,11512000.0,0.002382822288133468,-1.647065753378528,3.0000000000001332,78.6458315224275,76.81894760046815,-0.06307533976322155,-0.1245604089510115,-0.11562509965346823,-0.11010838701158221,19.67262006384668,0.028124928474426047,0.07042898042749779,0.10340623855590825,-0.046722251682542515,0.253534728794359,0.028341993436682866,0.17847048367513363,-0.050900228549707105,53.24676772318161,-26.30465199817511,0.07506424511922535,5,-0.0428125262260437,-0.11000001430511475,-0.1367187201976776,-0.0899999737739563,-0.07562494277954102,2,-0.03684628817786151,3.5000132455243373,1.5737500190734863,-7.1817693161328435,1.5800000429153442,1.1111137602089707,1.5881249904632568,-0.03684628817786151
2819,2005-05-26,1.5843750238418581,1.6037499904632568,1.5750000476837158,1.5762499570846558,3374400.0,0.0043581858696146725,-4.411812225114442,0.5416716337251497,77.77778926436832,78.46677267401046,-0.05484862367981247,-0.11799217279304108,-0.12268857630126484,-0.11788165851151455,18.48509338333633,0.028749942779541016,0.07393182310297464,0.09790627360343951,-0.04523762008966381,0.24105016729654283,0.02633432675688785,0.16947822044999117,-0.052500009536743386,57.93109072804236,-19.00538663377472,0.07157194684655163,5,-0.043125033378601296,-0.11687505245208762,-0.1435937583446505,-0.09687501192092918,-0.05187499523162864,3,-0.05246547943558444,-1.647065753378528,1.5774999856948853,3.5000132455243373,1.5737500190734863,-7.1817693161328435,1.5800000429153442,-0.05246547943558444
2820,2005-05-27,1.5956250429153442,1.5974999666213991,1.575624942779541,1.5762499570846558,4422400.0,0.007100603647617776,-1.1212026633375163,2.384606355820235,80.47494479258721,79.84499507145685,-0.0524056369295649,-0.11625112238034463,-0.13432257176826035,-0.12905550054060155,16.943519414491988,0.021875023841858132,0.07768992519258244,0.09712504148483281,-0.039807040630903456,0.23405712360056907,0.028659000426964676,0.16559108254270094,-0.045625042915344194,70.34491467567813,-5.038258910923062,0.06846604105786813,5,-0.0543750524520874,-0.12812507152557373,-0.15921878814697266,-0.10812503099441528,-0.07500004768371582,4,-0.059537814997348115,-4.411812225114442,1.5843750238418581,-1.647065753378528,1.5774999856948853,3.5000132455243373,1.5737500190734863,-0.059537814997348115
2821,2005-05-31,1.549375057220459,1.6024999618530271,1.549375057220459,1.5887500047683716,9272000.0,-0.028985497501582524,-1.6984114489510969,-2.032246354519166,65.66125926624159,79.39800173626176,0.0056032853069383215,-0.060657340061700094,-0.08859893255195628,-0.08247857496059763,16.33835261151243,0.05312490463256814,0.08295320935651862,0.04296880364418021,-0.08591295521212472,0.17185056250048514,-0.021472075783972366,0.10740968307233278,0.07312488555908203,24.347893871769738,-48.37968916245248,0.06444087942815248,5,0.0043749213218688965,-0.08187508583068848,-0.11921879649162292,-0.06187504529953003,-0.03937506675720215,1,-0.01573220179886292,-1.1212026633375163,1.5956250429153442,-4.411812225114442,1.5843750238418581,-1.647065753378528,1.5774999856948853,-0.01573220179886292
2822,2005-06-01,1.580625057220459,1.6056250333786009,1.549375057220459,1.5593750476837158,7371200.0,0.0201694224096145,-1.7272722018322002,-0.5396835008068398,67.25665061174402,77.64269623193637,-0.013331500365928894,-0.08001171198952695,-0.11982151564895016,-0.11316670020987996,15.74500974733109,0.05624997615814187,0.08768561145504594,0.06406255364418034,-0.053570727505956484,0.18169583479431717,0.005245913069111818,0.12287919421924887,0.040412387847900355,55.555579103079744,-14.944579143637746,0.05881664057506846,6,-0.0062500834465026855,-0.11312508583068848,-0.15250003337860107,-0.09312504529953003,-0.03250002861022949,2,-0.04942664906083638,-1.6984114489510969,1.549375057220459,-1.1212026633375163,1.5956250429153442,-4.411812225114442,1.5843750238418581,-0.04942664906083638
2823,2005-06-02,1.611875057220459,1.638124942779541,1.5874999761581419,1.5943750143051147,15033600.0,0.019770659624334552,-2.239985504205656,0.8235310617195302,78.49225578431991,77.20099798865796,-0.03624338853534259,-0.10248739039221455,-0.15049906712488426,-0.14314847117992135,16.84737326475596,0.05749988555908203,0.09204637530368709,0.08640630245208736,-0.031798424871849695,0.2046110297760244,0.02730393879011883,0.14550866611405588,-0.0625,70.4226260194926,-4.465993437309905,0.05910236366196851,6,-0.026875078678131104,-0.13656258583068848,-0.18953126668930054,-0.12437504529953003,-0.03937506675720215,3,-0.07638624082083878,-1.7272722018322002,1.580625057220459,-1.6984114489510969,1.549375057220459,-1.1212026633375163,1.5956250429153442,-0.07638624082083878
2824,2005-06-03,1.596250057220459,1.6243749856948853,1.596250057220459,1.6050000190734863,7536000.0,-0.009693679376703068,-5.42858310626703,-0.49999659402865104,72.33561552002284,76.01396927308217,-0.01362494206045528,-0.0785854534939543,-0.13408855727142477,-0.12644300020768018,18.15213409855937,0.02812492847442627,0.09473957291459745,0.06296880245208736,-0.0520626255733625,0.1780002304775372,0.00545308843936243,0.12048451646481229,-0.046875,52.81696951461944,-22.041463670287378,0.057515714012724935,6,-0.011250078678131104,-0.12093758583068848,-0.18312504887580872,-0.11218756437301636,-0.03750002384185813,4,-0.059122951243271604,-2.239985504205656,1.611875057220459,-1.7272722018322002,1.580625057220459,-1.6984114489510969,1.549375057220459,-0.059122951243271604
2825,2005-06-06,1.6187499761581419,1.6243749856948853,1.596250057220459,1.6062500476837158,9632000.0,0.014095485125220186,1.3684202601026958,-1.4285694822888029,73.98721384678578,74.83306036489614,-0.03500501205085471,-0.09305821764053501,-0.15560591262459833,-0.14801004857166888,19.933090453612685,0.02812492847442627,0.09034421392490666,0.07734372019767743,-0.03773415522001322,0.1924215956153681,0.019804782488832107,0.13488265790652276,-0.06759992122650127,78.1690235436969,3.2198693063790103,0.05753893770884529,6,-0.03374999761581399,-0.14343750476837136,-0.2185937166213987,-0.14218747615814187,-0.04812502861022927,0,-0.05328182166378381,-5.42858310626703,1.596250057220459,-2.239985504205656,1.611875057220459,-1.7272722018322002,1.580625057220459,-0.05328182166378381
2826,2005-06-07,1.6150000095367432,1.6325000524520874,1.5993750095367432,1.6187499761581419,7880000.0,-0.0023165817307368997,1.1199946594442007,-0.2999990463202142,71.61864178118522,74.02780026552026,-0.02879644485075694,-0.08054087487039463,-0.150695211250367,-0.14333954656322812,21.865686080122043,0.03312504291534424,0.08606585846090642,0.06540625095367436,-0.045902741500138955,0.17671524340748768,0.009751754726767814,0.12106074718058091,-0.062110456848144535,73.94370359226744,1.3434019291345578,0.05565449622690664,6,-0.021250009536743164,-0.11937505006790161,-0.22296875715255737,-0.14656251668930054,-0.060000061988830566,1,-0.05843654102032225,1.3684202601026958,1.6187499761581419,-5.42858310626703,1.596250057220459,-2.239985504205656,1.611875057220459,-0.05843654102032225
2827,2005-06-08,1.5868749618530271,1.6124999523162842,1.5812499523162842,1.6056250333786009,4569600.0,-0.017414890103798597,-1.0833270417509715,5.000063578853969,59.76744536775902,71.93020180389043,0.0015490671856484006,-0.04513100059756803,-0.12068473213588615,-0.11447810100129163,22.933585414861025,0.033750057220458984,0.07701598786900887,0.031187456846236916,-0.07378587402142922,0.13616078771390305,-0.021299208587596263,0.0836741222800701,-0.03228070136260963,9.890128316376401,-57.12473390173851,0.052486665433833124,6,0.006875038146972878,-0.08375000953674294,-0.19703122973442055,-0.1184374690055845,-0.034999966621398704,2,-0.04844425253266449,1.1199946594442007,1.6150000095367432,1.3684202601026958,1.6187499761581419,-5.42858310626703,1.596250057220459,-0.04844425253266449
2828,2005-06-09,1.5874999761581419,1.5974999666213991,1.5637500286102295,1.578125,7256000.0,0.00039386487287251803,1.297871476979872,-0.4999968210977267,58.61243527902738,69.80071802774142,0.0027845508319654932,-0.03956403935064734,-0.11917669100217454,-0.11433564755106285,23.72719240025492,0.033749938011169656,0.06789631202159918,0.026593720912933216,-0.07345274815726222,0.12664018998312865,-0.0234295136221645,0.07661695544803093,-0.031235102021941907,34.54536627149852,-27.585784788213047,0.0500232345350977,6,0.006250023841858132,-0.08437502384185769,-0.1976562440395353,-0.11906248331069924,-0.04812502861022927,3,-0.02480311693811954,-1.0833270417509715,1.5868749618530271,1.1199946594442007,1.6150000095367432,1.3684202601026958,1.6187499761581419,-0.02480311693811954
2829,2005-06-10,1.559999942779541,1.5974999666213991,1.5406249761581419,1.5974999666213991,8163200.0,-0.01732285593172278,2.033330896167173,-4.0000127156900085,44.215927589385515,65.7719383384968,0.029573315784156673,-0.0036880834999024614,-0.09074601437981533,-0.08664938371188113,24.448265166883303,0.05687499046325728,0.062191038952244204,-0.006343811750411987,-0.09209638799563669,0.07940876449481271,-0.04922009987302434,0.03653247637220036,0.078125,21.088381531690697,-34.75505669735715,0.0428762881226124,6,0.029375016689300537,-0.03187495470046997,-0.16546869277954102,-0.09156244993209839,0.004375100135803223,4,0.008012851373214724,1.297871476979872,1.5874999761581419,-1.0833270417509715,1.5868749618530271,1.1199946594442007,1.6150000095367432,0.008012851373214724
2830,2005-06-13,1.5456249713897705,1.5681250095367432,1.5249999761581419,1.5349999666213991,11624000.0,-0.009214725587846972,-1.8163300259632824,-0.28333328035145294,43.107754687225864,63.265993385272836,0.0403535074838437,0.017283004821214254,-0.07488304502944931,-0.07203016902825032,25.04999544505924,0.043125033378601296,0.05577091211687901,-0.024343782663345248,-0.09890334750863405,0.05021578218194356,-0.06162356508598954,0.012935999759299044,0.09054997205734261,19.18602845939585,-32.95997163385069,0.03727978242264439,6,0.035937488079071045,-0.012187480926513672,-0.1498437225818634,-0.07718747854232788,0.04250001907348633,0,0.008491750736292047,2.033330896167173,1.559999942779541,1.297871476979872,1.5874999761581419,-1.0833270417509715,1.5868749618530271,0.008491750736292047
2831,2005-06-14,1.5343749523162842,1.5487500429153442,1.5268750190734863,1.5356249809265137,9097600.0,-0.00727862145198821,-1.6923280073946916,-0.11764969875125066,42.26042855830675,60.48863537933536,0.05504004788163308,0.034744573809078805,-0.06252715932826103,-0.060548948788450074,25.39479602893965,0.02187502384185791,0.04880705814524955,-0.038406300544738814,-0.10178369575999224,0.024971094670514615,-0.07009499815236553,-0.006717602937112099,0.09735299243926998,10.714261385852874,-38.216575182347306,0.03168869760762674,6,0.04718750715255737,-0.0009374618530273438,-0.13499996066093445,-0.06593745946884155,0.04250001907348633,1,0.023625252208989478,-1.8163300259632824,1.5456249713897705,2.033330896167173,1.559999942779541,1.297871476979872,1.5874999761581419,0.023625252208989478
2832,2005-06-15,1.5362499952316284,1.544374942779541,1.5281250476837158,1.5375000238418581,7059200.0,0.0012220239339242323,1.1666719649044728,1.0000000000001776,41.83168690784863,56.415238837505214,0.05163881404462645,0.03822586435860065,-0.06383605720067775,-0.061670586960557605,25.956047969454936,0.016249895095825195,0.03956198978005765,-0.03868750929832454,-0.09293007799026443,0.015555059393615345,-0.06580879364429437,-0.011566224952354709,0.09120883078002917,15.517269728729161,-31.509902659352278,0.02712128434596992,6,0.04250001907348633,-0.002812504768371582,-0.1368750035762787,-0.06781250238418579,0.022500038146972434,2,0.01220501375067995,-1.6923280073946916,1.5343749523162842,-1.8163300259632824,1.5456249713897705,2.033330896167173,1.559999942779541,0.01220501375067995
2833,2005-06-16,1.5431250333786009,1.5537500381469729,1.528749942779541,1.528749942779541,8841600.0,0.004475207920788815,-2.4782522162422462,-11.499809269499973,41.83168690784852,53.025913436152514,0.03798001668383155,0.03377145149670446,-0.07047651378924269,-0.06707596921021808,25.621410489864445,0.025000095367431863,0.03740157932527999,-0.03224997520446804,-0.0852417356556796,0.020741785246743527,-0.05874585543007371,-0.005754094978862367,0.08023543863891613,25.000082213313803,-19.794877781754934,0.026495880225605763,6,0.035624980926513894,-0.0018750429153440162,-0.13718754053115823,-0.07468754053115823,-0.0018750429153440162,3,0.005670287023903597,1.1666719649044728,1.5362499952316284,-1.6923280073946916,1.5343749523162842,-1.8163300259632824,1.5456249713897705,0.005670287023903597
2834,2005-06-17,1.546875,1.5618749856948853,1.5099999904632568,1.5343749523162842,11080000.0,0.0024301119742635713,1.441175150624376,0.8695630540605672,40.05101184356431,49.255224324683454,0.02960268881507666,0.03200707211450071,-0.07394348734889489,-0.06916986218581878,24.90885901724827,0.05187499523162842,0.032062148434956805,-0.028718757629394576,-0.08117250716320124,0.023734991904412084,-0.054945632396297794,-0.002491882862491357,0.07255105218314206,63.44085580449068,20.974044171403122,0.026226874766903312,6,0.02437502145767212,-0.005625009536743164,-0.13968750834465027,-0.07843750715255737,-0.003749966621399148,4,-0.0048485187569049515,-2.4782522162422462,1.5431250333786009,1.1666719649044728,1.5362499952316284,-1.6923280073946916,1.5343749523162842,-0.0048485187569049515
2835,2005-06-20,1.546875,1.5593750476837158,1.5306249856948853,1.5431250333786009,4182400.0,0.0,1.0,0.299996185317304,49.371054847664034,46.78327022095888,0.020489750561123676,0.03031240751486486,-0.07359421209769224,-0.06752691293893998,23.340362378413097,0.028750061988830566,0.019941368332957232,-0.026656258106231734,-0.08026652302770709,0.026954006815243625,-0.05346139056696941,0.00014887435450594566,0.0659854884799489,71.08436226758495,25.238144799817945,0.026805132460737662,6,0.014374971389770508,-0.004375040531158447,-0.12953126430511475,-0.07843750715255737,-0.009999990463256836,0,0.011313159056384192,1.441175150624376,1.546875,-2.4782522162422462,1.5431250333786009,1.1666719649044728,1.5362499952316284,0.011313159056384192
2836,2005-06-21,1.5393749475479126,1.5587500333786009,1.5293749570846558,1.5399999618530271,5561600.0,-0.0048485187569049515,-1.8484929052394086,-0.1666719649044037,38.21425919631171,44.38847175746474,0.01803034021453631,0.036483401385612124,-0.0656031974227782,-0.058899837835063584,21.15123507149719,0.02937507629394509,0.010428726807052646,-0.03212505578994751,-0.0877442040524794,0.023494092472584382,-0.059934629921213345,-0.004315481658681675,0.06731391105103479,56.626428500846814,11.512326190508169,0.027809574131265922,6,0.014375030994415283,0.009687542915344238,-0.11828121542930603,-0.07093745470046997,0.00937509536743164,1,0.031668725668816844,1.0,1.546875,1.441175150624376,1.546875,-2.4782522162422462,1.5431250333786009,0.031668725668816844
2837,2005-06-22,1.5393749475479126,1.5499999523162842,1.5243749618530271,1.544374942779541,3960000.0,0.0,2.153842203719354,7.999809269505035,24.78258309608961,40.62959929269388,0.01182769400561745,0.035601364342672026,-0.06486033036634442,-0.057481949542273814,20.051341905249814,0.025624990463257058,-0.0026331015757643517,-0.030406302213668912,-0.08782801132215345,0.02701540689481563,-0.05911715676791118,-0.001695447659426641,0.061512578962893416,56.626428500846814,14.105877111718655,0.028710854554242306,6,0.014375030994415283,0.009687542915344238,-0.11828121542930603,-0.0784374475479126,-0.010625004768371582,2,0.02436055224985445,-1.8484929052394086,1.5393749475479126,1.0,1.546875,1.441175150624376,1.546875,0.02436055224985445
2838,2005-06-23,1.5193749666213991,1.5412499904632568,1.5149999856948853,1.5368750095367432,5400000.0,-0.012992273882572736,1.0,3.5000119209402794,24.050611518289173,38.38900861812762,0.023633173797573237,0.053780864585571075,-0.043327132565345705,-0.03653522380266949,18.912193363260332,0.026250004768371582,-0.015711762206637392,-0.047500032186508,-0.10901466684910832,0.01401460247609232,-0.07825734951780805,-0.016742714855207952,0.07605930772655389,18.072244857627183,-22.18974650483981,0.030757317331300122,6,0.019687533378600852,0.04218751192092873,-0.08859369158744834,-0.06812494993209861,0.008750081062316672,3,0.025915305715980885,2.153842203719354,1.5393749475479126,-1.8484929052394086,1.5393749475479126,1.0,1.546875,0.025915305715980885
2839,2005-06-24,1.5012500286102295,1.53125,1.4862500429153442,1.5199999809265137,6876800.0,-0.01192920668653219,1.1818166054966333,1.0714232191878938,9.130473362231044,34.61375513757264,0.03637305475202934,0.06889106288059499,-0.02356589885251381,-0.017429592822544304,17.727856541652738,0.04499995708465576,-0.023675512762518558,-0.06146872043609619,-0.12894836479698424,0.0060109239247918556,-0.0952085426165401,-0.02772889825565228,0.08905818870464177,20.512799612661535,-14.336464248341162,0.033739822180443975,6,0.022812485694885254,0.060937464237213135,-0.047500014305114746,-0.050000011920928955,0.04812502861022949,4,0.0266444370296246,1.0,1.5193749666213991,2.153842203719354,1.5393749475479126,-1.8484929052394086,1.5393749475479126,0.0266444370296246
2840,2005-06-27,1.5006250143051147,1.5199999809265137,1.4850000143051147,1.4993749856948853,4065600.0,-0.00041632925442358637,-1.3333333333333333,-0.0666683620919853,9.333369502284143,30.955193020236795,0.033462479149489965,0.06538638824884968,-0.020109490207741,-0.01628659809593791,16.491571159171635,0.034999966621398926,-0.03195220979991653,-0.05734373331069942,-0.12835254501105964,0.0136650783896608,-0.09284813916087953,-0.02183932746051931,0.08135854905779438,21.18643519865522,-8.357528041142292,0.03550440585018009,6,0.022812485694885254,0.060937464237213135,-0.042187511920928955,-0.04937499761581421,0.07499992847442627,0,0.02832154513508911,1.1818166054966333,1.5012500286102295,1.0,1.5193749666213991,2.153842203719354,1.5393749475479126,0.02832154513508911
2841,2005-06-28,1.5249999761581419,1.5331250429153442,1.4968750476837158,1.5056250095367432,4691200.0,0.016243206411106215,1.035081731332296,15.49961853900421,27.397271011530236,29.351369031756974,0.00851306636675786,0.0412042383174398,-0.04127114299333168,-0.03995666479184501,15.878005436449675,0.03624999523162842,-0.03355542911876719,-0.03175001740455641,-0.10420192524139438,0.04070189043228156,-0.0679759713229755,0.004475936513862688,0.047285232298987845,61.5384615384612,28.289457954217887,0.03622595391841901,6,-0.0015624761581418678,0.03656250238418601,-0.045624971389770286,-0.07468748092651345,0.028125047683716264,1,0.007786907255249664,-1.3333333333333333,1.5006250143051147,1.1818166054966333,1.5012500286102295,1.0,1.5193749666213991,0.007786907255249664
2842,2005-06-29,1.502500057220459,1.5325000286102295,1.497499942779541,1.5187499523162842,5219200.0,-0.0147540454357028,-1.6666606116202396,-0.8387057079044451,23.22836153431986,27.284332879142678,0.028744931281037278,0.060661264866678,-0.016337424861520677,-0.01765392767518925,15.167979385735991,0.03500008583068848,-0.03446100156619791,-0.05034368634223929,-0.12574009300785605,0.025052720323377464,-0.08804188967504767,-0.012645483009430913,0.06105663182146914,31.111200591702183,-1.8922852873552394,0.03769820333280842,6,0.020937442779541016,0.059062421321868896,-0.0020313262939453125,-0.03500008583068848,0.006874918937682883,2,0.030782019256921034,1.035081731332296,1.5249999761581419,-1.3333333333333333,1.5006250143051147,1.1818166054966333,1.5012500286102295,0.030782019256921034
2843,2005-06-30,1.4887499809265137,1.5175000429153442,1.4837499856948853,1.4950000047683716,5244800.0,-0.009151464738964554,-3.1538495396691486,0.38461933477119004,25.431044405055047,25.659892052641652,0.0379629843789715,0.06821139849960156,0.0005226513028113722,-0.0041031553864518955,13.947604482191728,0.033750057220458984,-0.034710159113855,-0.057937508821487516,-0.13314565696906988,0.01727063932609485,-0.09554158289527881,-0.020333434747696222,0.06695104064173307,10.126560885395037,-23.37682331181459,0.03760407407379123,6,0.032812535762786865,0.07218748331069946,0.01171875,-0.021250009536743164,0.010625004768371582,3,0.02686815272241594,-1.6666606116202396,1.502500057220459,1.035081731332296,1.5249999761581419,-1.3333333333333333,1.5006250143051147,0.02686815272241594
2844,2005-07-01,1.5018750429153442,1.5243749618530271,1.4824999570846558,1.4912500381469729,3776000.0,0.008816162657924842,-1.9777604469103096,-1.6999942779758939,34.78264114580175,24.038957196879174,0.01987328337041583,0.05022873199873645,-0.010242911699006152,-0.01711371615652091,12.561645513737307,0.04187500476837136,-0.03479613622525202,-0.04009369611740121,-0.11404052834364808,0.03385313610884566,-0.07706711223052465,-0.0031202800042777756,0.045191854348099136,38.27170959371188,2.835114156879577,0.03697341611312338,7,0.01874995231628418,0.05843740701675415,-0.000781327486038208,-0.03437507152557373,0.005625009536743164,4,0.017478154985129057,-3.1538495396691486,1.4887499809265137,-1.6666606116202396,1.502500057220459,1.035081731332296,1.5249999761581419,0.017478154985129057
2845,2005-07-05,1.5325000286102295,1.5399999618530271,1.4943749904632568,1.4943749904632568,3574400.0,0.020391167587043624,-1.3934387272681676,3.5882372740635113,49.4253108758309,25.28462960571464,-0.014533591927313294,0.013503120665802726,-0.03683451918729652,-0.04644700860070472,10.884684148096134,0.045624971389770286,-0.03477254235353788,-0.0051562130451201504,-0.06971297209826433,0.059400546008024024,-0.03743459257169235,0.027122166481452048,-0.05000007152557373,86.95663892027524,46.39377641889578,0.03227837952657213,7,-0.01625007390975952,0.027812421321868896,-0.02812504768371582,-0.06500005722045898,-0.03624999523162864,1,0.011011437713011274,-1.9777604469103096,1.5018750429153442,-3.1538495396691486,1.4887499809265137,-1.6666606116202396,1.502500057220459,0.011011437713011274
2846,2005-07-06,1.5206249952316284,1.5418750047683716,1.5118750333786009,1.5318750143051147,3136000.0,-0.0077487981448001175,-1.0869586850878044,-0.2950821722490432,45.48736536668598,27.585160969114238,-0.006255804872673076,0.018915082436743003,-0.02146450536155653,-0.03337613997164013,8.933093390105036,0.02999997138977073,-0.034994075376709066,-0.012312495708465487,-0.06593624274722876,0.04131125133029778,-0.03912436922784712,0.014499377810916148,-0.038125038146972656,64.21053899621342,19.63358723135751,0.026811873519381593,7,-0.008437514305114746,0.03968745470046997,-0.016250014305114746,-0.05312502384185791,-0.034999966621398926,2,0.03616930388516648,-1.3934387272681676,1.5325000286102295,-1.9777604469103096,1.5018750429153442,-3.1538495396691486,1.4887499809265137,0.03616930388516648
2847,2005-07-07,1.5099999904632568,1.513124942779541,1.4737499952316284,1.513124942779541,3939200.0,-0.006987261686273394,24.200350957503623,0.2777730682829653,40.636030018837644,29.427985246952954,-0.00026355153586021807,0.02475469710152778,-0.006751166896911798,-0.021724696031049096,7.955013828326993,0.046875,-0.03860148057573487,-0.019093751907348633,-0.06717273247518052,0.028985228660483253,-0.043133242191264465,0.004945738376567199,0.031875014305114746,53.21099472591929,5.903332364050748,0.024039490283915912,7,-0.002187490463256836,0.04593747854232788,0.0006249845027923584,-0.04250001907348633,-0.026875019073486328,3,0.02855962493441533,-1.0869586850878044,1.5206249952316284,-1.3934387272681676,1.5325000286102295,-1.9777604469103096,1.5018750429153442,0.02855962493441533
2848,2005-07-08,1.5481250286102295,1.5562499761581419,1.4968750476837158,1.5075000524520874,5990400.0,0.025248369793218428,1.0879142990687591,-13.000190737773709,50.29586466632131,34.001917614074095,-0.037863240991763636,-0.01736160081431537,-0.04026056248901,-0.0587308930013255,6.999149046078154,0.05937492847442605,-0.038552312263957056,0.021000033617019742,-0.019661411085274638,0.06166147831931412,0.000669311265872663,0.04133075596816682,-0.07437503337860107,90.15157645290896,43.03051577898819,0.02033072235114714,7,-0.03312504291534424,0.007812440395355225,-0.02718755602836609,-0.08062505722045898,-0.052500009536743164,4,-0.025030311981244835,24.200350957503623,1.5099999904632568,-1.0869586850878044,1.5206249952316284,-1.3934387272681676,1.5325000286102295,-0.025030311981244835
2849,2005-07-11,1.5724999904632568,1.5856250524520874,1.5343749523162842,1.546875,4665600.0,0.015744827712596887,-1.0246918813018928,0.6307693662023492,55.437663098525434,39.124616902545355,-0.057070056425405635,-0.04295436734417035,-0.05837210775466972,-0.08187383264900916,6.939194715270689,0.05125010013580322,-0.03599083786649615,0.04474999308586125,0.0016497607811574166,0.08785022539056508,0.023199876933509334,0.06630010923821317,-0.09874999523162842,88.26810701605582,42.35328519040176,0.021550116152351903,7,-0.042812466621398926,-0.019374966621398926,-0.04234376549720764,-0.09718751907348633,-0.16124999523162842,0,-0.04650238805205276,1.0879142990687591,1.5481250286102295,24.200350957503623,1.5099999904632568,-1.0869586850878044,1.5206249952316284,-0.04650238805205276
2850,2005-07-12,1.5587500333786009,1.5850000381469729,1.5587500333786009,1.5706249475479126,3204800.0,-0.00874401091767596,-3.4210853896037805,-0.46341145712186504,54.00518680686089,42.08105199091542,-0.038228081337722264,-0.029693076306696264,-0.03897368586810135,-0.06699921974136935,7.329587655909322,0.026250004768372026,-0.03183683171098206,0.03034378290176365,-0.014275346323596949,0.07496291212712425,0.00803421828908335,0.05265334751444395,-0.08052503585815418,75.97764886901723,30.119937443169064,0.02230956461268028,7,-0.029062509536742942,-0.005625009536742942,-0.028593808412551658,-0.08343756198883034,-0.1487500667572017,1,-0.032878896442060546,-1.0246918813018928,1.5724999904632568,1.0879142990687591,1.5481250286102295,24.200350957503623,1.5099999904632568,-0.032878896442060546
2851,2005-07-13,1.5706249475479126,1.5750000476837158,1.546875,1.5593750476837158,3793600.0,0.007618228654387105,1.812490686820883,-0.9473668359868918,56.15763917076325,45.739860617186906,-0.04799798773381814,-0.04080508421820639,-0.04611431307335501,-0.07755923355650363,7.608487165270966,0.02812504768371582,-0.02310934737536252,0.04040619730949402,-0.00801673476102982,0.08882912938001786,0.0161947312742321,0.06461766334475594,-0.08810394783020037,86.59209185956807,40.35758563303688,0.024211466035261964,7,-0.04093742370605469,-0.017499923706054688,-0.0404687225818634,-0.09531247615814209,-0.1656249761581421,2,-0.04735370737961797,-3.4210853896037805,1.5587500333786009,-1.0246918813018928,1.5724999904632568,1.0879142990687591,1.5481250286102295,-0.04735370737961797
2852,2005-07-14,1.5549999475479126,1.5874999761581419,1.5512499809265137,1.5850000381469729,3224000.0,-0.009948269333422965,1.07143027442006,-2.666698456093523,57.14285714285709,49.263395365831585,-0.026979944930280775,-0.02498432060724065,-0.025395709201374572,-0.06079663774717847,8.026065065833404,0.036249995231628196,-0.014316983982544995,0.02384369969367972,-0.025781973738923547,0.07346937312628299,-0.0009691370226219131,0.048656536409981355,-0.06835478572082532,64.13787116047145,13.748615188357377,0.02481283671630165,7,-0.024374961853027344,-0.011874973773956299,-0.010312467813491821,-0.07968747615814209,-0.15249991416931175,3,-0.04461409728474963,1.812490686820883,1.5706249475479126,-3.4210853896037805,1.5587500333786009,-1.0246918813018928,1.5724999904632568,-0.04461409728474963
2853,2005-07-15,1.5518749952316284,1.565000057220459,1.5431250333786009,1.546875,2569600.0,-0.002009615705268586,-2.5000238419942464,-0.16666600439483464,60.79999837239501,52.15421283545305,-0.015599501336758914,-0.0223142979315063,-0.018921828447540534,-0.055822189058796656,8.098430075804885,0.021875023841858132,-0.010266859012416862,0.020281249284744174,-0.029939415421132987,0.07050191399062133,-0.004829083068194517,0.045391581637682865,-0.05917854454467797,32.94124246878134,-20.350311214475724,0.025110332352938605,7,-0.021250009536743164,-0.016250014305114746,-0.003437519073486328,-0.07656252384185791,-0.14937496185302757,4,-0.04430126398911172,1.07143027442006,1.5549999475479126,1.812490686820883,1.5706249475479126,-3.4210853896037805,1.5587500333786009,-0.04430126398911172
2854,2005-07-18,1.5393749475479126,1.5556249618530271,1.5199999809265137,1.5556249618530271,4888000.0,-0.008054803203946248,3.38460917727332,-3.2500059604701175,57.868009492209396,53.0922904594951,0.003105931438284637,-0.010967241124254734,-0.0033505440982604107,-0.04186585778062857,8.555377339623682,0.03562498092651345,-0.003036801557203539,0.008156204223632724,-0.04169465726964949,0.05800706571691494,-0.016769226523008385,0.03308163497027383,-0.04099028533269067,28.703656281623672,-27.465519200948393,0.02492543074664109,7,-0.008749961853027344,-0.0037499666213989258,0.009062528610229492,-0.06406247615814209,-0.13624989986419678,0,-0.02842057975811285,-2.5000238419942464,1.5518749952316284,1.07143027442006,1.5549999475479126,1.812490686820883,1.5706249475479126,-0.02842057975811285
2855,2005-07-19,1.5643750429153442,1.5862499475479126,1.528749942779541,1.533750057220459,4798400.0,0.01624041979327684,-1.8307545137900578,-1.8846128452481643,57.97469552444355,54.47977158813483,-0.018882943479001213,-0.03645829058392902,-0.025449440096772413,-0.0649201883737156,9.150723198990761,0.05750000476837158,0.005591887327262013,0.032281297445297286,-0.01931057077274234,0.08387316566333691,0.006485363336277583,0.05807723155431699,-0.06064346186354719,65.74083722014535,9.827388673676055,0.025795934109019782,7,-0.033750057220458984,-0.033750057220458984,-0.0056250691413879395,-0.08906257152557373,-0.15562498569488525,1,-0.09788256874665713,3.38460917727332,1.5393749475479126,-2.5000238419942464,1.5518749952316284,1.07143027442006,1.5549999475479126,-0.09788256874665713
2856,2005-07-20,1.5881249904632568,1.59375,1.5562499761581419,1.5593750476837158,4110400.0,0.01518174791618554,-1.1428532503184439,0.9387740802877373,67.25438930270812,57.43736706412044,-0.035817705443252246,-0.059414982988354126,-0.04580120591226766,-0.08695571311706551,9.806554755563196,0.03750002384185813,0.012814813673785341,0.05359374284744267,-0.0037341786901725627,0.1109216643850579,0.024929782078635165,0.08225770361625018,-0.079367305705079,92.37287039731031,31.94560253386301,0.028663960768807565,7,-0.042812466621398926,-0.05437499284744263,-0.03062501549720764,-0.11281251907348633,-0.17250001430511497,2,-0.11216058239213178,-1.8307545137900578,1.5643750429153442,3.38460917727332,1.5393749475479126,-2.5000238419942464,1.5518749952316284,-0.11216058239213178
2857,2005-07-21,1.5768749713897705,1.59375,1.5531250238418581,1.5900000333786009,4457600.0,-0.007083837318248243,2.939392538219208,-0.4565248038744056,67.93892796337887,59.397707430460166,-0.01573899137604884,-0.04765479521669391,-0.03165694203962954,-0.07454823558269053,10.29640185548305,0.04062497615814187,0.015359570865309147,0.0404687225818634,-0.019898656578469343,0.10083610174219615,0.01028503300169703,0.07065241216202978,-0.06131790141224691,77.11861119193095,9.901976633560054,0.030183689580166394,7,-0.019999980926513672,-0.0431249737739563,-0.019374996423721313,-0.1015625,-0.16437494754791238,3,-0.1089972275027733,-1.1428532503184439,1.5881249904632568,-1.8307545137900578,1.5643750429153442,3.38460917727332,1.5393749475479126,-0.1089972275027733
2858,2005-07-22,1.5587500333786009,1.5874999761581419,1.5449999570846558,1.5743750333786009,2736000.0,-0.011494213770921413,1.029857204673291,1.1904705679330998,61.346636263231275,60.05426000431638,0.004527741597074586,-0.027856967561415535,-0.011373009856044725,-0.0566767753625379,10.411188891512793,0.042500019073486106,0.019548380915903163,0.020375031232833685,-0.04022149039512013,0.0809715528607875,-0.009923229581143111,0.05067329204681048,-0.036937528999279046,52.542430414120545,-17.578120139485307,0.030298260813976883,7,-0.0018750429153440162,-0.025000035762786643,-0.002656280994415061,-0.08343756198883034,-0.11125004291534402,4,-0.10024057523920438,2.939392538219208,1.5768749713897705,-1.1428532503184439,1.5881249904632568,-1.8307545137900578,1.5643750429153442,-0.10024057523920438
2859,2005-07-25,1.5412499904632568,1.5625,1.5381250381469729,1.5581250190734863,3116800.0,-0.011226971958687049,-1.1081108946006626,1.0800018310546875,51.84209760206074,59.81391675933858,0.019141763646667087,-0.007596030257299935,0.009154773183144282,-0.04066222453164636,9.601396095382182,0.02437496185302712,0.02566393396628297,0.000874990224838168,-0.05714807163142144,0.058898052081097774,-0.028136540703291635,0.02988652115296797,-0.013682486434280827,19.23082566115248,-46.745844627262656,0.029011530928129824,7,0.015625,-0.007499992847442627,0.018750011920928955,-0.06593751907348633,-0.10500001907348633,0,-0.09002430361277836,1.029857204673291,1.5587500333786009,2.939392538219208,1.5768749713897705,-1.1428532503184439,1.5881249904632568,-0.09002430361277836
2860,2005-07-26,1.5431250333786009,1.5612499713897705,1.5331250429153442,1.5362499952316284,5203200.0,0.0012165728641986284,-3.285722070844687,-0.40740897723899844,54.945064158188345,59.67918620238582,0.016558536877845142,-0.006454764104789179,0.009686478703939905,-0.043068909247702125,8.656243529900369,0.02812492847442627,0.027162625582510147,0.0006250321865080011,-0.054298643714154604,0.055548708087170606,-0.0268368057638233,0.028086870136839304,-0.010262929671942977,16.49484130651471,-47.65196082108649,0.027461837950331303,7,0.013749957084655984,-0.009375035762786643,0.013124972581863625,-0.06781256198883034,0.0,1,-0.09072497864178997,-1.1081108946006626,1.5412499904632568,1.029857204673291,1.5587500333786009,2.939392538219208,1.5768749713897705,-0.09072497864178997
2861,2005-07-27,1.5368750095367432,1.549375057220459,1.5275000333786009,1.549375057220459,2902400.0,-0.004050238125016703,2.4999904632932513,-1.8181786655570014,56.02241375257251,59.5546924923542,0.01957633035953754,0.0007700008089004395,0.018159057646148558,-0.03762179542891886,8.2101340789377,0.021875023841858132,0.025117587369885452,-0.006218743324279741,-0.06059992653016377,0.04816243988160429,-0.03340933492722176,0.020971848278662275,0.056874990463256836,14.15091453814278,-49.25677218598859,0.027190591602941985,7,0.019999980926513672,-0.003125011920928955,0.014999955892562866,-0.061562538146972656,-0.028125047683716042,2,-0.08336719090442146,-3.285722070844687,1.5431250333786009,-1.1081108946006626,1.5412499904632568,1.029857204673291,1.5587500333786009,-0.08336719090442146
2862,2005-07-28,1.5487500429153442,1.5518749952316284,1.5281250476837158,1.5368750095367432,3705600.0,0.007726739848662456,1.620692830317739,-0.9499990463293215,50.15873381099807,58.3723297633101,0.007511421820096675,-0.007865721347101395,0.008206824209465502,-0.05028873397032951,7.709561127167822,0.023749947547912598,0.024641029133251946,0.0033437907695770264,-0.04759358997275198,0.054281171511906035,-0.022124899601587478,0.02881248114074153,0.04367495775222774,35.41671633725172,-23.59151511215166,0.025468690371164556,7,0.008124947547912598,-0.01500004529953003,0.00265619158744812,-0.07343757152557373,-0.05625009536743164,3,-0.08595645718699041,2.4999904632932513,1.5368750095367432,-3.285722070844687,1.5431250333786009,-1.1081108946006626,1.5412499904632568,-0.08595645718699041
2863,2005-07-29,1.528749942779541,1.5612499713897705,1.5193749666213991,1.5481250286102295,6763200.0,-0.012913704330335563,-1.1967193636341036,-1.6315815891181047,38.636358006648464,56.23547959824777,0.026693359071525036,0.01611073116259787,0.02860715140782455,-0.03156413963690974,6.83419723128164,0.04187500476837136,0.02189857475399326,-0.018656307458877475,-0.06293278171836958,0.02562016680061463,-0.04079454458862353,0.0034819296708685776,0.06237655854225155,21.739058323358517,-32.18133637698554,0.022138237129746094,7,0.027812540531158447,0.005000054836273193,0.022656291723251343,-0.05343747138977051,-0.01249992847442627,4,-0.07604246821839267,1.620692830317739,1.5487500429153442,2.4999904632932513,1.5368750095367432,-3.285722070844687,1.5431250333786009,-0.07604246821839267
2864,2005-08-01,1.5281250476837158,1.5318750143051147,1.5068750381469729,1.5212500095367432,4756800.0,-0.00040876213848883847,2.4782644751463376,-0.35483910662646895,41.46342111786552,54.400893553072436,0.028557793487884675,0.019819183545630725,0.029371328784582262,-0.03158266822863087,6.163040034720034,0.024999976158141868,0.019829203675890472,-0.020593702793121338,-0.06053089062123673,0.019343485034994057,-0.040562296707179035,-0.0006251088790636405,0.06013139225006103,39.08052528884284,-11.552011323117227,0.019968593914057697,8,0.022187471389770508,0.005624949932098389,0.02218744158744812,-0.05281257629394531,-0.021875023841857688,0,-0.05276077199484941,-1.1967193636341036,1.528749942779541,1.620692830317739,1.5487500429153442,2.4999904632932513,1.5368750095367432,-0.05276077199484941
2865,2005-08-02,1.549375057220459,1.5593750476837158,1.5218750238418581,1.5218750238418581,5326400.0,0.01390593627723935,-1.7272711509534844,3.9999826605631528,44.370894387915236,51.85828300698433,0.005538731739480829,-0.00010726968229612943,0.0070395459672838445,-0.05328920797394021,6.2710637505256255,0.03750002384185769,0.0174557420882957,-0.00018744468688969285,-0.03938813099992555,0.03901324162614617,-0.019787787843407623,0.019412898469628237,0.033998498606109706,78.1610505776861,30.75208164176223,0.01960034315651788,8,0.0009374618530273438,-0.015625059604644775,-0.006250053644180298,-0.07406258583068848,-0.05937504768371582,1,-0.07301336451977747,2.4782644751463376,1.5281250476837158,-1.1967193636341036,1.528749942779541,1.620692830317739,1.5487500429153442,-0.07301336451977747
2866,2005-08-03,1.575624942779541,1.5837500095367432,1.5543750524520874,1.5575000047683716,7449600.0,0.016942240961445254,-1.410268448826484,0.6590878549723271,55.17241173132818,50.439781203423145,-0.025334999918027012,-0.023215709895954006,-0.019747459312374982,-0.07930872644288911,6.697974762026901,0.03437495231628418,0.017416138054648478,0.023312443494796664,-0.015048494437064575,0.0616733814266579,0.004131974528865934,0.042492912460727394,-0.06874990463256814,89.43080353681492,42.31463593803261,0.019180468965930644,8,-0.028437435626983643,-0.04187494516372681,-0.033124953508377075,-0.10031247138977051,-0.05812489986419678,2,-0.020626678671135656,-1.7272711509534844,1.549375057220459,2.4782644751463376,1.5281250476837158,-1.1967193636341036,1.528749942779541,-0.020626678671135656
2867,2005-08-04,1.5531250238418581,1.59375,1.5481250286102295,1.5843750238418581,7824000.0,-0.014279996671029527,-1.2121203363869946,-1.724143827732944,50.28572082519538,49.21079059919694,-0.007329024114804739,0.002825549980867148,0.0021443024112650644,-0.05728574667890851,6.054500558019585,0.04562497138977051,0.014916607901079182,-0.0013437271118161842,-0.03413410045361731,0.03144664622998494,-0.017738913782716637,0.015051459559084268,-0.04471248626708979,53.23741698227139,4.149422519911234,0.016395186670900553,8,-0.002812504768371804,-0.019375026226043923,-0.010625034570694192,-0.07781255245208762,-0.05562508106231712,3,-0.028571468045156756,-1.410268448826484,1.575624942779541,-1.7272711509534844,1.549375057220459,2.4782644751463376,1.5281250476837158,-0.028571468045156756
2868,2005-08-05,1.5093749761581419,1.5537500381469729,1.5081249475479126,1.546875,4164800.0,-0.028169044353876127,-1.2812499068679424,1.2000007629394602,44.00000572204585,48.33944705697306,0.03205114348767579,0.04587576655695669,0.044644383492064454,-0.013852746812456518,6.397059562743082,0.04562509059906028,0.006290520220106233,-0.04315627217292817,-0.08161436462743521,-0.004698179718421125,-0.06238531840018169,-0.023927225945674646,0.08437502384185813,2.8776277512481925,-46.773431397561254,0.019229046227253525,8,0.04093754291534446,0.02437502145767234,0.03312501311302207,-0.03406250476837136,-0.014374971389770286,4,-0.011180143355219663,-1.2121203363869946,1.5531250238418581,-1.410268448826484,1.575624942779541,-1.7272711509534844,1.549375057220459,-0.011180143355219663
2869,2005-08-08,1.4993749856948853,1.5218750238418581,1.4937499761581419,1.5093749761581419,2723200.0,-0.006625252585484076,-1.6470621234390468,0.2666662428116769,36.17019441775617,46.25335041914726,0.03965683772896034,0.052824882588828004,0.05303079804860866,-0.004091460413004455,6.052976185759769,0.028125047683716264,-0.002578594350218788,-0.049500012397766024,-0.09347331156028682,-0.005526713235245229,-0.07148666197902642,-0.027513362816505627,0.09437501430511475,5.625008195636912,-40.25620551132981,0.021986649581260342,8,0.04437500238418579,0.034375011920928955,0.04187500476837158,-0.024062514305114746,-0.03562498092651367,0,0.01125470864275413,-1.2812499068679424,1.5093749761581419,-1.2121203363869946,1.5531250238418581,-1.410268448826484,1.575624942779541,0.01125470864275413
2870,2005-08-09,1.5075000524520874,1.5175000429153442,1.4962500333786009,1.497499942779541,3419200.0,0.00541896912695039,-2.4000209809549298,-1.000011920940346,31.62394695071484,43.5424096633853,0.02899619430320466,0.042860934007844076,0.04299062370328377,-0.012570079072943274,5.690298115529092,0.021250009536743386,-0.008525297214283523,-0.038812446594238326,-0.08620306128574806,0.00857816809727141,-0.0625077539399932,-0.015117139248483458,0.08224994659423834,13.750073015672633,-25.165887681839614,0.023695307345754896,8,0.03624993562698364,0.026249945163726807,0.032968670129776,-0.032187581062316895,-0.058750033378601074,1,-0.0008292063460932919,-1.6470621234390468,1.4993749856948853,-1.2812499068679424,1.5093749761581419,-1.2121203363869946,1.5531250238418581,-0.0008292063460932919
2871,2005-08-10,1.4962500333786009,1.5237499475479126,1.4937499761581419,1.5031249523162842,4796800.0,-0.007462698959902148,-4.0526125583494945,-0.6874843539523628,31.623946950714796,41.482988901131606,0.03785879780544765,0.0508609452659583,0.053646327003946004,-0.0015430294226252972,5.677380257703627,0.02999997138977073,-0.010786671313591567,-0.046343719959259344,-0.09724394876174558,0.004556508843226892,-0.07179383436050246,-0.020893605558016226,0.08965996475219762,2.500056624399031,-30.2788428455274,0.025450114401243153,8,0.04749995470047019,0.03749996423721336,0.04203116893768333,-0.020937561988830344,-0.03250002861022927,2,-0.0041771252814911675,-2.4000209809549298,1.5075000524520874,-1.6470621234390468,1.4993749856948853,-1.2812499068679424,1.5093749761581419,-0.0041771252814911675
2872,2005-08-11,1.4856250286102295,1.5031249523162842,1.4781249761581419,1.4931249618530271,6611200.0,-0.007101089076923639,-1.2222163353536826,1.0909122435885645,32.74336830888008,40.82821226804622,0.04312266610727988,0.059049570651667604,0.06253386397765492,0.008894753468760008,5.420642281950159,0.024999976158142312,-0.014569716625204121,-0.053499978780746416,-0.10998907621253373,0.0029891186510409007,-0.08174452749663996,-0.02525543006485287,0.09659856864166261,9.917416600855548,-19.52041535759392,0.028244548715893603,8,0.05031245946884155,0.04812496900558472,0.05062493681907654,-0.010312557220458984,-0.03750002384185791,3,0.021455625538924217,-4.0526125583494945,1.4962500333786009,-2.4000209809549298,1.5075000524520874,-1.6470621234390468,1.4993749856948853,0.021455625538924217
2873,2005-08-12,1.4831249713897705,1.4874999523162842,1.4550000429153442,1.4750000238418581,4232000.0,-0.001682831920782668,2.8518617941889133,-1.0833359824522388,35.23809754478934,40.13650964881554,0.04299119814030261,0.05916856536396664,0.062224144663675096,0.011280965751824912,5.64370305665297,0.03249990940093994,-0.018538805131003144,-0.05256253480911255,-0.11394048329982698,0.00881541368160188,-0.08325150905446987,-0.021873560563755223,0.09285270859649652,40.909043619389784,9.759564827942636,0.03068897424535726,8,0.04125005006790161,0.04125005006790161,0.04875001311302185,-0.0078125,-0.03125,4,0.009692353420696742,-1.2222163353536826,1.4856250286102295,-4.0526125583494945,1.4962500333786009,-2.4000209809549298,1.5075000524520874,0.009692353420696742
2874,2005-08-15,1.4956250190734863,1.5143749713897705,1.4562499523162842,1.46875,4572800.0,0.00842818233449516,-1.240959647026381,3.3077160086272306,38.554218943984345,39.49021237726766,0.02838074323924844,0.04555864354862793,0.04750535810349121,-0.0010717869574907724,5.742859767543241,0.05812501907348633,-0.02181054288808859,-0.037874990701675326,-0.10176659710750169,0.026016615704151036,-0.06982079390458851,-0.005929187498762145,0.07067444994710681,59.090956380610216,25.010105863979298,0.03194580320291318,8,0.02875000238418579,0.02875000238418579,0.03984370827674866,-0.02031254768371582,-0.07937502861022949,0,-0.00041789505868383703,2.8518617941889133,1.4831249713897705,-1.2222163353536826,1.4856250286102295,-4.0526125583494945,1.4962500333786009,-0.00041789505868383703
2875,2005-08-16,1.4112499952316284,1.4856250286102295,1.375,1.481874942779541,13715200.0,-0.05641455763699832,1.8319964111382887,-2.6279031599865155,28.008757940848838,36.472028622769955,0.101808510264501,0.12424377363095696,0.12791010171937223,0.08292147369694058,6.160371805933421,0.12062501907348633,-0.023234349921035236,-0.11459376215934758,-0.1969403811438959,-0.032247143174799264,-0.15576707165162174,-0.07342045266707342,0.1461455197005448,24.36975328677157,-11.726804657121875,0.04117330949227414,8,0.07312500476837158,0.07312500476837158,0.1301562786102295,0.06406247615814209,0.008124947547912598,1,0.037201069770864015,-1.240959647026381,1.4956250190734863,2.8518617941889133,1.4831249713897705,-1.2222163353536826,1.4856250286102295,0.037201069770864015
2876,2005-08-17,1.4099999666213991,1.424375057220459,1.4018750190734863,1.4025000333786009,5864000.0,-0.0008857598685229062,-4.142888283378746,-0.10619382389927119,24.772722149685222,33.637250992157725,0.08615394694913636,0.11748860048575227,0.125214357212464,0.08387838958927807,6.4033292488116675,0.022500038146972656,-0.02585916717686243,-0.10693753957748386,-0.19889175305504292,-0.01498332609992481,-0.1529146463162634,-0.06096043283870434,0.12915599681755663,25.112088829435258,-10.61315503619101,0.04597710673877956,8,0.05437505245208718,0.07437503337860085,0.13140630722045876,0.06531250476837136,-0.0006250143051149681,2,0.027482307354190105,1.8319964111382887,1.4112499952316284,-1.240959647026381,1.4956250190734863,2.8518617941889133,1.4831249713897705,0.027482307354190105
2877,2005-08-18,1.4049999713897705,1.4125000238418581,1.3875000476837158,1.399999976158142,3534400.0,-0.003546095992902343,1.4999850989133794,0.6666719649044333,26.2019277059822,31.65968676815065,0.07591615490130299,0.11483983438276812,0.1270358187195879,0.08906217282696582,6.853255453631377,0.024999976158142312,-0.0313782672168712,-0.10334378480911255,-0.20347470302878534,-0.0032128665894397557,-0.15340924391894895,-0.05327832569927615,0.1177403957052896,21.52464756808723,-15.310060612184774,0.050065459109836445,8,0.04437500238418579,0.07937502861022949,0.1364063024520874,0.0703125,0.036875009536743164,3,0.04181497122771316,-4.142888283378746,1.4099999666213991,1.8319964111382887,1.4112499952316284,-1.240959647026381,1.4956250190734863,0.04181497122771316
2878,2005-08-19,1.4025000333786009,1.4149999618530271,1.3943749666213991,1.4031250476837158,3580800.0,-0.0017793153466735268,-1.444422466957252,-0.12500298023512535,26.01432013499837,30.53125629228867,0.0689079960391128,0.11070987108999586,0.1262424898664547,0.09183302273895477,7.564321957740192,0.020624995231627974,-0.042510649487513597,-0.0980312228202822,-0.2057011389411778,0.009638693300613399,-0.15186618088073,-0.0441962647598344,0.10546629700695331,19.730969703086323,-16.124855006519105,0.053834958060447746,8,0.04687494039535545,0.08187496662139915,0.13437494635581992,0.0931249260902407,0.04750001430511497,4,0.03253117312222864,1.4999850989133794,1.4049999713897705,-4.142888283378746,1.4099999666213991,1.8319964111382887,1.4112499952316284,0.03253117312222864
2879,2005-08-22,1.4025000333786009,1.4156249761581419,1.3918750286102295,1.399999976158142,5772800.0,0.0,-1.5333341810459689,-3.9999999999982236,19.480517550330447,29.181986358912624,0.06003442059313224,0.10517444714581292,0.12376786687979591,0.09164763037877743,8.554359660775354,0.023749947547912376,-0.05191134661112473,-0.0910937249660495,-0.20539285170768773,0.02320540177558872,-0.14824328833686873,-0.03394416159523028,0.09216966396839799,24.85878080582745,-5.412498590940331,0.05714956337081915,8,0.04687494039535545,0.08187496662139915,0.1306249499320986,0.10062491893768333,0.03187501430511497,0,0.035204946050679364,-1.444422466957252,1.4025000333786009,1.4999850989133794,1.4049999713897705,-4.142888283378746,1.4099999666213991,0.035204946050679364
2880,2005-08-23,1.4031250476837158,1.4125000238418581,1.3937499523162842,1.396875023841858,7033600.0,0.0004456429876933399,-1.999971390152526,2.4999523173757705,9.883773797484167,26.766411564109227,0.04810562688987141,0.09857732007625963,0.12108789013703602,0.0911882577603107,9.761385498818312,0.018750071525573953,-0.05694477129558617,-0.08346871137619027,-0.20206277342552292,0.035125350673142375,-0.1427657424008566,-0.02417168035152395,0.07957767992858322,42.372870397310315,18.775842034155275,0.05929703102466628,8,0.041562438011169434,0.08124995231628418,0.12999993562698364,0.09999990463256836,0.07999992370605469,1,0.00935407916864417,-1.5333341810459689,1.4025000333786009,-1.444422466957252,1.4025000333786009,1.4999850989133794,1.4049999713897705,0.00935407916864417
2881,2005-08-24,1.408750057220459,1.4362499713897705,1.3975000381469729,1.399999976158142,7566400.0,0.004008915346518149,-4.636371517994307,1.4000076293654276,13.56472191552929,24.635450853736913,0.03214372847424274,0.08733928036548222,0.11379358961831043,0.08562356684772321,10.647727948544446,0.03874993324279763,-0.059501695649747166,-0.0714374542236329,-0.19241353491705016,0.04953862646978435,-0.13192549457034142,-0.010949413876924385,0.06318239763061007,43.58983137055441,22.761350633975333,0.06048804034670862,8,0.03593742847442627,0.07562494277954102,0.12187492847442627,0.11937493085861206,0.08312499523162842,2,0.007542065751568128,-1.999971390152526,1.4031250476837158,-1.5333341810459689,1.4025000333786009,-1.444422466957252,1.4025000333786009,0.007542065751568128
2882,2005-08-25,1.4156249761581419,1.4418749809265137,1.4049999713897705,1.4049999713897705,12024000.0,0.004880155214507909,-5.9411751506243755,1.2142750098772241,20.930253189262075,23.04569036978944,0.01597502679506113,0.0737613826369301,0.10523440220788105,0.07856015263820915,11.604101674814501,0.036875009536743164,-0.06207768688184201,-0.05790628194808978,-0.17764164237226865,0.061829078476089094,-0.11777396216017921,0.0019613982639996586,0.04661423320782032,47.49994039529793,23.392825708674938,0.059867680212089464,8,0.029062509536743386,0.06875002384185813,0.12390628457069419,0.11781251430511497,0.08312499523162864,3,-0.004415027953815542,-4.636371517994307,1.408750057220459,-1.999971390152526,1.4031250476837158,-1.5333341810459689,1.4025000333786009,-0.004415027953815542
2883,2005-08-26,1.4125000238418581,1.4256249666213991,1.40625,1.4149999618530271,5726400.0,-0.00220747187208048,-1.5833313465099756,-0.2352881778096547,21.862374439378797,21.191040980388824,0.008971765429509837,0.07139088498509572,0.10638241092781597,0.0812669547793956,12.395692218404006,0.019374966621399148,-0.06445038016631055,-0.05521873831748936,-0.17495410422404922,0.06451662758907051,-0.1150864212707694,0.004648944635790686,0.04101526458750793,41.25002980235125,14.193471478783323,0.05986768295327996,8,0.017812490463256614,0.07187497615814187,0.1328124701976774,0.1209374666213987,0.0893750190734861,4,0.02079642944341953,-5.9411751506243755,1.4156249761581419,-4.636371517994307,1.408750057220459,-1.999971390152526,1.4031250476837158,0.02079642944341953
2884,2005-08-29,1.4474999904632568,1.4493750333786009,1.4025000333786009,1.40625,5331200.0,0.024778737012833618,1.0833298012122445,-16.50040532163757,33.448256584464275,21.795429718568318,-0.037518062774899,0.03166444244164568,0.06965055195769865,0.04604811593819491,13.054174552236649,0.046875,-0.06611965813081366,-0.01618751883506775,-0.13274652506855067,0.10037148739841517,-0.07446702195180932,0.04209198428167382,-0.07249999046325684,96.62914124431853,65.08496085263423,0.058279503116741495,8,-0.02906244993209839,0.036875009536743164,0.09781250357627869,0.0859375,0.04250001907348633,0,0.0017271552586739514,-1.5833313465099756,1.4125000238418581,-5.9411751506243755,1.4156249761581419,-4.636371517994307,1.408750057220459,0.0017271552586739514
2885,2005-08-30,1.4362499713897705,1.453125,1.4331250190734863,1.4362499713897705,4910400.0,-0.007772033953441282,-5.4000915541313805,0.0,33.44825658446432,22.759377989099328,-0.024975279441263654,0.03584253720682229,0.07900224460944383,0.057041561534875385,13.14475545317054,0.019999980926513672,-0.06924784702887488,-0.021781283617019698,-0.1316176284334556,0.0880550611994162,-0.07669945602523764,0.03313688879119825,-0.059762470722198424,69.66284910933175,33.0219039642534,0.05491817240821798,8,-0.015937447547912598,0.04812502861022949,0.10906252264976501,0.10500001907348633,0.02375006675720237,1,-0.0013054299344844589,1.0833298012122445,1.4474999904632568,-1.5833313465099756,1.4125000238418581,-5.9411751506243755,1.4156249761581419,-0.0013054299344844589
2886,2005-08-31,1.5431250333786009,1.546875,1.4318749904632568,1.4325000047683716,10878400.0,0.07441257727957606,-1.0558650407682242,100.0,60.36035997334866,26.55475935214004,-0.12402301326772647,-0.07756918955376935,-0.028326599522574103,-0.04936143068714993,13.096245086574122,0.11500000953674316,-0.07181381514381746,0.08671877384185778,-0.016558034642156993,0.18999558232587255,0.03508036959985028,0.13835717808386527,-0.1635720327377317,97.40261992147651,55.01096466649784,0.05163840424200742,8,-0.0737500190734861,-0.05875003337860085,0.0021874606609346703,-0.0018750429153440162,-0.06187498569488503,2,-0.038882177847548105,-5.4000915541313805,1.4362499713897705,1.0833298012122445,1.4474999904632568,-1.5833313465099756,1.4125000238418581,-0.038882177847548105
2887,2005-09-01,1.5087499618530271,1.5525000095367432,1.5006250143051147,1.53125,7201600.0,-0.022276271061659303,-1.6774237213051209,-0.203390122738394,54.14141196180986,29.679991777341318,-0.08200726348857801,-0.049212176093409,0.0051858925205860995,-0.014589633663729007,12.82099800694273,0.05187499523162842,-0.06392827627715891,0.054562455415725575,-0.041629083283946766,0.15075399411539792,0.006466686065889515,0.10265822476556163,-0.11915764125061012,70.83329690826675,27.086953474510537,0.04809576934983612,9,-0.036562442779540794,-0.02437496185302712,0.0365625321865084,0.03374999761581443,-0.05437493324279763,3,-0.011184695826082502,-1.0558650407682242,1.5431250333786009,-5.4000915541313805,1.4362499713897705,1.0833298012122445,1.4474999904632568,-0.011184695826082502
2888,2005-09-02,1.4924999475479126,1.518125057220459,1.4887499809265137,1.5049999952316284,3451200.0,-0.010770515139007175,-1.9375104308227833,0.5555567329292532,49.50098660554015,33.015599450142396,-0.05771784281353742,-0.0361443578931544,0.021011474044056344,0.0024656141319763236,13.778796687860462,0.029375076293945312,-0.054921727020678546,0.03915619254112235,-0.05527708165464951,0.1335894667368942,-0.00806044455676358,0.08637282963900828,-0.08987501183074942,59.99995231627666,17.442999095910096,0.04721663709788588,9,-0.019374966621398926,-0.008124947547912598,0.052812546491622925,0.05656254291534424,-0.03125,4,0.004187620811730186,-1.6774237213051209,1.5087499618530271,-1.0558650407682242,1.5431250333786009,-5.4000915541313805,1.4362499713897705,0.004187620811730186
2889,2005-09-06,1.5162500143051147,1.5218750238418581,1.4874999523162842,1.4874999523162842,3734400.0,0.01591294311013014,-1.3913041675477924,-2.299996185317286,70.7920782730379,39.783188836315034,-0.07111401743665802,-0.061730313859474695,-0.002311488207040746,-0.020193226823410182,15.014857557247991,0.03437507152557395,-0.0451950488222812,0.0620625078678132,-0.034382612047529904,0.1585076277831563,0.013839947910141648,0.11028506782548475,-0.10163507268238514,69.94819523340806,24.05421328227446,0.04822255995767152,9,-0.041249990463256836,-0.031875014305114746,0.02890622615814209,0.03281247615814209,-0.08000004291534424,1,-0.009480607587237788,-1.9375104308227833,1.4924999475479126,-1.6774237213051209,1.5087499618530271,-1.0558650407682242,1.5431250333786009,-0.009480607587237788
2890,2005-09-07,1.5062500238418581,1.5243749618530271,1.4950000047683716,1.5068750381469729,3344000.0,-0.006595212114698379,-1.5405310665146985,-0.021739581130557732,68.42106223796779,45.87833776103043,-0.05022956624652686,-0.05462966543457881,0.008028361130993256,-0.008570272610126883,16.335978327992397,0.02937495708465554,-0.034597625423464784,0.05212501883506793,-0.04417614311441542,0.14842618078455128,0.003974437860326141,0.10027559980980971,-0.08060427678600735,61.65804900995793,12.59269176147317,0.04815058097474173,9,-0.028750002384186013,-0.021875023841858132,0.035781234502792136,0.049687445163726585,-0.06937503814697288,2,-0.010788391069144976,-1.3913041675477924,1.5162500143051147,-1.9375104308227833,1.4924999475479126,-1.6774237213051209,1.5087499618530271,-0.010788391069144976
2891,2005-09-08,1.4900000095367432,1.5049999952316284,1.481874942779541,1.5,2828800.0,-0.010788391069144976,1.3125074505877024,15.999618539004388,65.59633509136029,50.84123575015245,-0.02373857106651589,-0.04097258068235288,0.02365061678167235,0.009244648445836168,17.610283997747924,0.024375081062317117,-0.022200201625888205,0.03618750572204599,-0.05957715681965192,0.1319521682637439,-0.011694825548802967,0.08406983699289494,-0.05420592148242109,11.50450842777232,-39.34905479840094,0.04788233127084899,9,-0.012499988079071045,-0.005625009536743164,0.052031248807907104,0.06593745946884155,-0.03562498092651367,3,-0.020134208857554015,-1.5405310665146985,1.5062500238418581,-1.3913041675477924,1.5162500143051147,-1.9375104308227833,1.4924999475479126,-0.020134208857554015
2892,2005-09-09,1.5175000429153442,1.5225000381469729,1.4756250381469729,1.486875057220459,5401600.0,0.01845639812254163,1.3076936620234674,-3.0625014901175405,69.32772402120213,56.115163481466155,-0.039412565610708494,-0.06952685598523001,-0.0034452148729626764,-0.01680408316778026,18.77069116279651,0.046875,-0.006573386637564571,0.06209378838539115,-0.036906371515253555,0.16109394828603585,0.012593708435068907,0.11159386833571339,-0.07236948114242847,85.89758010876828,29.822211021296027,0.049500079950322316,9,-0.04000002145767212,-0.03312504291534424,0.022968709468841553,0.03843742609024048,-0.06500005722045898,4,-0.023887969823043198,1.3125074505877024,1.4900000095367432,-1.5405310665146985,1.5062500238418581,-1.3913041675477924,1.5162500143051147,-0.023887969823043198
2893,2005-09-12,1.497499942779541,1.5162500143051147,1.4906250238418581,1.5137499570846558,6744000.0,-0.013179637278546652,1.41174919639399,-0.5306129598561313,64.96060464409021,59.61653548809126,-0.006802615341227725,-0.0510099055184694,0.01717829171444496,0.004934951669575138,19.34229258442781,0.026875019073486106,0.007503593896619032,0.04137493968009953,-0.05867569983773202,0.14142557919793108,-0.008650380078816244,0.09140025943901531,-0.04377982518551904,44.87166947063652,-14.526458568417631,0.05002531975891582,9,-0.005312442779541016,-0.03312492370605469,0.04453131556510925,0.0584375262260437,-0.07624995708465576,0,-0.028797940445504433,1.3076936620234674,1.5175000429153442,1.3125074505877024,1.4900000095367432,-1.5405310665146985,1.5062500238418581,-0.028797940445504433
2894,2005-09-13,1.4950000047683716,1.5093749761581419,1.4787499904632568,1.4900000095367432,3739200.0,-0.0016694077507136695,-1.2272689835144428,-0.3076917433884752,64.38354783840776,63.05379007186274,0.0035132310370467046,-0.05118339197065924,0.019862315256860885,0.008697927368412461,20.66057978582183,0.030624985694885032,0.0188557271188603,0.03890625238418588,-0.06109281569917613,0.1389053204675479,-0.011093281657495124,0.08890578642586688,-0.0333774958189319,39.743583473531736,-20.90725400090784,0.049999534041681004,9,-0.002812504768371582,-0.03125,0.047031253576278687,0.060937464237213135,-0.058750033378601074,1,-0.02257528903867001,1.41174919639399,1.497499942779541,1.3076936620234674,1.5175000429153442,1.3125074505877024,1.4900000095367432,-0.02257528903867001
2895,2005-09-14,1.4637500047683716,1.4912500381469729,1.4624999761581419,1.4874999523162842,3232000.0,-0.020903009966773745,-1.1904805155289908,-4.749994039529838,57.97100347572679,62.788306016571426,0.04366632034012108,-0.016652330744522104,0.049949782630205775,0.041670776082081806,20.035186558124217,0.032500028610229714,0.03018128699069167,0.005031251907348544,-0.09274287854083152,0.10280538235552861,-0.04385581331674149,0.053918317131438576,0.08875000476837158,2.0833788646125178,-58.21705084890627,0.04888706522408998,9,0.043749988079071045,0.0,0.07499998807907104,0.09218746423721313,-0.04999995231628418,2,-0.018787383972000526,-1.2272689835144428,1.4950000047683716,1.41174919639399,1.497499942779541,1.3076936620234674,1.5175000429153442,-0.018787383972000526
2896,2005-09-15,1.4487500190734863,1.4681249856948853,1.4450000524520874,1.4574999809265137,5760000.0,-0.010247641773540983,-1.846164003697346,0.3684202601026959,54.69026871318867,62.84929010005797,0.04902710230458873,0.0014751944505670966,0.06397179203883163,0.05808437000357314,19.18970139789519,0.02312493324279785,0.03756957714314346,-0.011906236410140991,-0.1071176189347518,0.08330514611446982,-0.059511927672446285,0.0356994548521643,0.10194998979568481,4.838667501388198,-54.7229833529761,0.04760569126230539,9,0.035937488079071045,0.014999985694885254,0.0899999737739563,0.10718744993209839,-0.03562498092651345,3,-0.00819674424314798,-1.1904805155289908,1.4637500047683716,-1.2272689835144428,1.4950000047683716,1.41174919639399,1.497499942779541,-0.00819674424314798
2897,2005-09-16,1.4637500047683716,1.5043749809265137,1.4412499666213991,1.4456249475479126,15563200.0,0.010353743225127277,-3.6976721491812325,-2.071444141689373,57.02054056313774,63.68479609534659,0.030142383137149675,-0.009378555756041518,0.04849049551493545,0.044918910620160624,18.34959890746952,0.06312501430511452,0.04677460032204217,0.00015624761581412017,-0.09137931461356263,0.09169180984519087,-0.04561153349887426,0.0459240287305025,0.08272200584411626,30.00003178912346,-30.5610721491554,0.04576778111468832,9,0.019062459468841553,0.0,0.07499998807907104,0.09218746423721313,-0.014999985694885254,4,-0.006404765928335943,-1.846164003697346,1.4487500190734863,-1.1904805155289908,1.4637500047683716,-1.2272689835144428,1.4950000047683716,-0.006404765928335943
2898,2005-09-19,1.4481250047683716,1.4774999618530271,1.4443750381469729,1.4606250524520874,3147200.0,-0.01067463702756577,-2.312495529647408,-0.6896556260029991,50.090417909057834,61.38461161045991,0.043371851471566414,0.010371565293193719,0.06221362526245611,0.062306202792330456,17.54565548071816,0.03312492370605424,0.04033902723832039,-0.017750000953674405,-0.10505088813807029,0.06955088623072148,-0.061400444545872235,0.025900442638523424,0.09203368320465088,10.091797702082424,-44.01057366526073,0.04365044359219791,9,0.03468745946884155,0.015625,0.08671873807907104,0.10781246423721313,-0.011250019073486328,0,0.0030211348551456574,-3.6976721491812325,1.4637500047683716,-1.846164003697346,1.4487500190734863,-1.1904805155289908,1.4637500047683716,0.0030211348551456574
2899,2005-09-20,1.4518749713897705,1.4787499904632568,1.4437500238418581,1.4500000476837158,3809600.0,0.00258953240158899,-3.8695702652050357,-0.14999332430525092,52.31053448032718,59.59455297072206,0.03300031082971078,0.011078296883379801,0.05578035278669846,0.060986932901128554,16.659990432236,0.034999966621398704,0.038042292747254125,-0.016468781232833907,-0.09887928504305621,0.0659417225773884,-0.05767403313794506,0.024736470672277244,0.08234919330215451,16.83168690784835,-33.84408341455301,0.04120525190511113,9,0.030000030994415505,0.011875033378601074,0.07250005006790161,0.09468752145767212,-0.013749957084655762,1,-0.021093404251999903,-2.312495529647408,1.4481250047683716,-3.6976721491812325,1.4637500047683716,-1.846164003697346,1.4487500190734863,-0.021093404251999903
2900,2005-09-21,1.4162499904632568,1.455625057220459,1.4143749475479126,1.4462499618530271,3582400.0,-0.024537223678711473,-1.4444467991918506,-16.00063580874861,26.22951332262184,55.22046166308446,0.06092291419421669,0.05031674765209804,0.0886960085456221,0.09857072446072768,15.406498077786154,0.04125010967254639,0.03761913011526219,-0.05275000929832463,-0.13315850620802894,0.02765848761137968,-0.09295425775317678,-0.012545760843472475,0.11239572234443673,2.0833802443789526,-40.918618470425564,0.04020424845485219,9,0.05218750238418579,0.047500014305114746,0.10812503099441528,0.1303125023841858,0.004374980926513672,2,0.014121787157062249,-3.8695702652050357,1.4518749713897705,-2.312495529647408,1.4481250047683716,-3.6976721491812325,1.4637500047683716,0.014121787157062249
2901,2005-09-22,1.419374942779541,1.4237500429153442,1.3818750381469729,1.4118750095367432,6908800.0,0.0022064976786069224,4.1538043956688595,-0.24999801317661455,31.034481014041546,50.96565688451106,0.052217478208671064,0.0506241231074398,0.08245936031881351,0.09686383139017574,15.001842096978123,0.04187500476837136,0.028311069430759117,-0.050156301259994596,-0.12901419687265947,0.02870159435267028,-0.08958524906632692,-0.01072735345366227,0.10012910880737014,30.61218134612153,-8.50296181741627,0.03942894780633243,9,0.029687583446502686,0.047812581062316895,0.06500005722045898,0.08437508344650269,0.023125052452087402,3,-0.00396293478060028,-1.4444467991918506,1.4162499904632568,-3.8695702652050357,1.4518749713897705,-2.312495529647408,1.4481250047683716,-0.00396293478060028
2902,2005-09-23,1.4093749523162842,1.421875,1.3981250524520874,1.4106249809265137,4564800.0,-0.007045348034448229,-1.0000100387495734,-0.16667196490447278,31.88011040793873,47.29004641382756,0.0505867104428086,0.06338147048347054,0.08967101519694376,0.10845767566969777,14.76109891230526,0.023749947547912598,0.019302465498835852,-0.0598437905311584,-0.13964503990043942,0.01995745883812261,-0.09974441521579891,-0.019943165846517896,0.09636619792663303,28.387022147404732,-7.7522950371699615,0.03990062468464055,9,0.03625005483627319,0.05781257152557373,0.06500005722045898,0.09437507390975952,0.0506250858306887,4,0.0026608148701134926,4.1538043956688595,1.419374942779541,-1.4444467991918506,1.4162499904632568,-3.8695702652050357,1.4518749713897705,0.0026608148701134926
2903,2005-09-26,1.4418749809265137,1.4524999856948853,1.4137500524520874,1.4156249761581419,5100800.0,0.02305988804243775,-1.5833416117970094,-20.999523173755662,34.383192902058894,43.95667364312214,0.010467242574350388,0.03498887442347698,0.05480355670027137,0.07685851634040697,14.406800400576106,0.043125033378601074,0.012374308143875412,-0.0288125097751617,-0.10522780306323276,0.047602783512909363,-0.06702015641919723,0.009395136868873832,0.05147955810680904,61.9354552904954,28.830460188223846,0.038207646644035566,9,0.0012500286102294922,0.02531254291534424,0.025000005960464478,0.06187504529953003,-0.0012500286102294922,0,0.0047681236153740425,-1.0000100387495734,1.4093749523162842,4.1538043956688595,1.419374942779541,-1.4444467991918506,1.4162499904632568,0.0047681236153740425
2904,2005-09-27,1.4500000476837158,1.4581249952316284,1.424375057220459,1.4437500238418581,5568000.0,0.005635070213910742,2.000005298209735,0.23809610310578833,38.0952453036594,41.748256068447986,-0.005266142390487394,0.02852310337801489,0.04475963831742136,0.06959091647362836,14.866695408774355,0.033749938011169434,0.0010431408401856412,-0.020812445878982455,-0.09707605877453607,0.05545116701657116,-0.05894425232675937,0.017319360568794462,0.032206541260972,89.34432508743319,57.37871210046563,0.03813180644777681,9,-0.006875038146972656,0.01718747615814209,0.01687493920326233,0.04374992847442627,0.013749957084655762,1,-0.009051766591178456,-1.5833416117970094,1.4418749809265137,-1.0000100387495734,1.4093749523162842,4.1538043956688595,1.419374942779541,-0.009051766591178456
2905,2005-09-28,1.4343750476837158,1.4800000190734863,1.4299999475479126,1.4450000524520874,8179200.0,-0.010775861714597879,-4.161243085934376,-1.6999942779759898,38.196296000234746,39.915592433675315,0.006430005174564268,0.04637827501525882,0.05743870916093696,0.08573176543281269,15.658793855496894,0.05000007152557373,-0.008734171731965557,-0.0363436996936799,-0.11279058851919488,0.04010318913183508,-0.07456714410643728,0.0018797447190774808,-0.05250000953674294,53.50320483227466,18.166619571643302,0.038223444412757455,9,0.008749961853027344,0.03281247615814209,0.03249993920326233,0.05187493562698364,0.03874993324279785,2,0.002614355727572404,2.000005298209735,1.4500000476837158,-1.5833416117970094,1.4418749809265137,-1.0000100387495734,1.4093749523162842,0.002614355727572404
2906,2005-09-29,1.4831249713897705,1.5118750333786009,1.4737499952316284,1.4918750524520874,23756800.0,0.03398687378505216,-1.77272668160753,0.8235366715659326,43.30898639934695,38.39208641547634,-0.04127114815337296,-0.0074807186283054605,0.005482947058416343,0.03786624178206166,15.175972035859925,0.07749998569488503,-0.01762754821454049,0.015406227111816495,-0.05340449133501246,0.08421694555864545,-0.018999132111597872,0.04981158633523086,-0.09928743362426729,74.72521599154912,43.89295612621791,0.03440535922341447,9,-0.03624993562698364,-0.015937447547912598,-0.01859372854232788,0.003125011920928955,-0.0074999332427976295,3,-0.04214075091826819,-4.161243085934376,1.4343750476837158,2.000005298209735,1.4500000476837158,-1.5833416117970094,1.4418749809265137,-0.04214075091826819
2907,2005-09-30,1.4918750524520874,1.533750057220459,1.4706250429153442,1.4812500476837158,22012800.0,0.0058997597849881345,-2.960783433749584,-1.2142750098772497,48.85498369046388,38.25481594674368,-0.050972434107415365,-0.018508802301315574,-0.006074715909704542,0.029840871160467408,14.712922622338542,0.06312501430511475,-0.022086855977365705,0.025000053644180342,-0.04208445614223577,0.09208456343059646,-0.008542201249027714,0.0585423085373884,-0.10291601486206026,65.10416407965963,34.55869787688393,0.03354225489320802,9,-0.03406250476837158,-0.024687528610229492,-0.027343809604644775,-0.007500052452087402,0.008124947547912598,4,-0.03309597351286542,-1.77272668160753,1.4831249713897705,-4.161243085934376,1.4343750476837158,2.000005298209735,1.4500000476837158,-0.03309597351286542
2908,2005-10-03,1.4987499713897705,1.5193749666213991,1.4968750476837158,1.5037499666213991,17084800.0,0.004608240432992794,-4.142931102603629,-0.47058757531220885,50.74999368190464,38.081422524696734,-0.05577650289903868,-0.026236643560745065,-0.015150905529867753,0.02344859380446307,14.584013303373464,0.027499914169311745,-0.02398807399434233,0.03156247138977042,-0.03608055002235089,0.09920549280189173,-0.0022590393162902345,0.06538398209583107,-0.10110347262191755,67.99992152622768,37.02268739910585,0.033821510706060605,10,-0.04093742370605469,-0.0315624475479126,-0.03421872854232788,-0.014374971389770508,-0.014999985694885254,0,-0.025854835017521505,-2.960783433749584,1.4918750524520874,-1.77272668160753,1.4831249713897705,-4.161243085934376,1.4343750476837158,-0.025854835017521505
2909,2005-10-04,1.5018750429153442,1.5099999904632568,1.4937499761581419,1.4937499761581419,9916800.0,0.0020851186556993806,-2.999970656415811,-1.625014901175377,58.59155973870931,41.677205459817564,-0.05706409112685917,-0.03214179641281123,-0.019922154563950745,0.021338188965635885,14.335367130425952,0.016250014305114968,-0.028121269408709626,0.035406291484832764,-0.030320031809975223,0.10113261477964075,0.0025431298374287703,0.06826945313223676,-0.09606233064033498,69.27712712235399,33.21386481008239,0.03286316164740397,10,-0.04406249523162842,-0.03468751907348633,-0.044531285762786865,-0.01750004291534424,-0.0018750429153442383,1,-0.0407824145477278,-4.142931102603629,1.4987499713897705,-2.960783433749584,1.4918750524520874,-1.77272668160753,1.4831249713897705,-0.0407824145477278
2910,2005-10-05,1.4900000095367432,1.5099999904632568,1.4874999523162842,1.4931249618530271,9201600.0,-0.007906805186368882,-4.5384254232812,-0.38460635582026204,59.428569248744424,44.83210415256233,-0.03757932520274987,-0.022710998474024358,-0.00992567571895231,0.03381985562881851,13.94599432929438,0.022500038146972656,-0.02826768670116464,0.024343758821487427,-0.03969196772147687,0.08837948536445173,-0.007674104449994612,0.056361622092969466,-0.0765110565650069,30.693009474421707,-8.93495639407714,0.03201786327148211,10,-0.02406245470046997,-0.022812485694885254,-0.03859373927116394,-0.005625009536743164,0.021875023841857688,2,-0.017617452751918394,-2.999970656415811,1.5018750429153442,-4.142931102603629,1.4987499713897705,-2.960783433749584,1.4918750524520874,-0.017617452751918394
2911,2005-10-06,1.4600000381469729,1.5049999952316284,1.4474999904632568,1.4912500381469729,5766400.0,-0.020134208857554015,-1.0444411477980595,10.000152590219678,49.197868053285454,46.756299446489734,-0.0013529384427430902,0.005192431469774439,0.018009894899049028,0.06417833492650549,13.527226116401486,0.05750000476837158,-0.030336757750831334,-0.004156213998794289,-0.0671885399307186,0.058876111933130026,-0.03567237696475645,0.02735994896716787,-0.039295418920313185,14.492797691280918,-25.264420308227592,0.03151616296596213,10,0.013750016689300315,0.007187485694885032,-0.007656276226043923,0.02437496185302712,0.07999992370605424,3,0.008989686600418878,-4.5384254232812,1.4900000095367432,-2.999970656415811,1.5018750429153442,-4.142931102603629,1.4987499713897705,0.008989686600418878
2912,2005-10-07,1.4812500476837158,1.4906250238418581,1.4618749618530271,1.4624999761581419,5230400.0,0.014554800672274881,-1.8749918044023577,-0.6000022888183665,56.91906915408838,49.260285696715236,-0.01266738581675586,-0.019934641653891694,-0.005482978303023023,0.0431745337071372,12.697983169804875,0.030624985694885254,-0.02008194204864333,0.01890629529953003,-0.039588934840433465,0.07740152543949352,-0.010341319770451607,0.048153910369511665,-0.05376270217742807,46.9566169263148,3.304533946905117,0.02924761506998173,10,-0.002187490463256836,-0.01406252384185791,-0.004375040531158447,0.0031249523162841797,0.05687499046325706,4,-0.0037974746704912965,-1.0444411477980595,1.4600000381469729,-4.5384254232812,1.4900000095367432,-2.999970656415811,1.5018750429153442,-0.0037974746704912965
2913,2005-10-10,1.4543750286102295,1.4962500333786009,1.4481250047683716,1.4874999523162842,7172800.0,-0.018143472208160816,-1.1095916181119752,-1.7666558583989567,50.47620128882248,50.63594747284447,0.018067191675064542,0.0037354307636014994,0.01943540569547353,0.06948333899610182,11.68564165130111,0.04812502861022927,-0.012378465337590239,-0.005812478065490678,-0.06198437904382703,0.050359422912845675,-0.033898428554658855,0.0222734724236775,-0.02051192040109151,11.00006103515625,-34.55565552904923,0.028085950489168218,10,0.0274999737739563,0.003437519073486328,0.023906230926513672,0.029999971389770508,0.08062493801116966,0,0.03137084348413821,-1.8749918044023577,1.4812500476837158,-1.0444411477980595,1.4600000381469729,-4.5384254232812,1.4900000095367432,0.03137084348413821
2914,2005-10-11,1.4612499475479126,1.497499942779541,1.4456249475479126,1.4568749666213991,11707200.0,0.0047270606290954476,-2.8604620216106884,-0.13207520009212204,59.62565985851962,53.01698790154279,0.014478454675449504,-0.006110909862728331,0.010663542583660313,0.06194670112866962,10.998571054992535,0.05187499523162842,-0.0034958851552810977,0.002749943733215243,-0.050993809140969626,0.05649369660740011,-0.024121932703877302,0.02962182017030779,-0.02139362239809528,24.271828479473793,-25.676474508402773,0.026871876437092452,10,0.028437554836273193,-0.0034373998641967773,0.01750004291534424,0.023125052452087402,0.07375001907348655,1,0.015397802535240146,-1.1095916181119752,1.4543750286102295,-1.8749918044023577,1.4812500476837158,-1.0444411477980595,1.4600000381469729,0.015397802535240146
2915,2005-10-12,1.4362499713897705,1.46875,1.4343750476837158,1.4574999809265137,8889600.0,-0.01710862416118064,-1.7500119209971676,-4.857166212534306,53.300738969322936,54.12718263154012,0.0444463682298506,0.01762694057841263,0.03275190565011199,0.08540436611040092,10.87052057210836,0.03437495231628418,0.002347415277956788,-0.020875030755996615,-0.07545388913225093,0.0337038276202577,-0.04816445994412377,0.006414398432130541,0.09750008583068848,2.6547612014617394,-47.6847465382131,0.027289429188127195,10,0.047812581062316895,0.021562576293945312,0.04343754053115845,0.04812502861022949,0.11437499523162864,2,0.0443864437807735,-2.8604620216106884,1.4612499475479126,-1.1095916181119752,1.4543750286102295,-1.8749918044023577,1.4812500476837158,0.0443864437807735
2916,2005-10-13,1.4368749856948853,1.4493750333786009,1.4112499952316284,1.4249999523162842,5888000.0,0.00043517097828726925,1.0677914596338678,-0.558824849375624,55.58376236569291,54.874824706565576,0.04086863686471465,0.016934926005512052,0.02831626808001575,0.08335474945474886,11.486465326877765,0.038125038146972434,0.006771728673883981,-0.019656264781951815,-0.07487338258312337,0.03556085301921974,-0.047264823682537704,0.007952294118634073,0.09488757133483894,29.710151938378782,-22.439311711044073,0.027608558900585792,10,0.028437495231628418,0.020937561988830566,0.044062525033950806,0.047500014305114746,0.12874996662139893,3,0.05219664092589449,-1.7500119209971676,1.4362499713897705,-2.8604620216106884,1.4612499475479126,-1.1095916181119752,1.4543750286102295,0.05219664092589449
2917,2005-10-14,1.4543750286102295,1.4624999761581419,1.434999942779541,1.4375,4744000.0,0.012179238339848464,-1.5142723240073475,1.4210510465291373,52.70271245539641,55.09179345917577,0.019545198465521496,-0.0013739198551911969,0.00785573774189352,0.06461719830046553,11.085649483591927,0.027500033378600852,0.013114021227696115,-0.0016874730587006503,-0.05680564722656123,0.05343070110915993,-0.02924656014263083,0.025871614025229528,0.0725670259475708,50.000069106876545,-0.873877950874764,0.027559087083930244,10,0.006249964237213135,0.003437519073486328,0.026562482118606567,0.029999971389770508,0.12000000476837136,4,0.058874039747931484,1.0677914596338678,1.4368749856948853,-1.7500119209971676,1.4362499713897705,-2.8604620216106884,1.4612499475479126,0.058874039747931484
2918,2005-10-17,1.4524999856948853,1.4612499475479126,1.4393750429153442,1.4524999856948853,4132800.0,-0.0012892430621116446,1.5,0.0,50.55554172139255,54.1989025683628,0.015834966435907205,0.0008913932650975731,0.008097876819827432,0.06517138999098515,10.663173054084446,0.02187490463256836,0.014662603568213806,-0.003781265020370572,-0.05880143926717607,0.051238909226434926,-0.03129135214377321,0.023728822103032066,0.06981438648986815,47.826104984402576,1.7432857070515553,0.027510087123402725,10,0.008125007152557373,0.005312561988830566,0.028437525033950806,0.031875014305114746,0.13374996185302734,0,0.058950122750689005,-1.5142723240073475,1.4543750286102295,1.0677914596338678,1.4368749856948853,-1.7500119209971676,1.4362499713897705,0.058950122750689005
2919,2005-10-18,1.4212499856948853,1.4643750190734863,1.4031250476837158,1.4500000476837158,6032000.0,-0.021514630160254233,1.130433610797251,-100.0,47.272714662159046,52.8482520587422,0.03849359740141933,0.03133602195504226,0.03764055721586046,0.09479563724158879,10.512505259859811,0.06124997138977051,0.012835944371371255,-0.03350001573562622,-0.09069805162608513,0.02369802015483269,-0.062099033680855564,-0.004900997790396877,0.0966218114117432,27.61897322807183,-16.80126853750584,0.028599017945229406,10,0.032812535762786865,0.036562561988830566,0.05703127384185791,0.06312501430511475,0.15999996662139893,1,0.08003516768438068,1.5,1.4524999856948853,-1.5142723240073475,1.4543750286102295,1.0677914596338678,1.4368749856948853,0.08003516768438068
2920,2005-10-19,1.4362499713897705,1.4431250095367432,1.3937499523162842,1.4162499904632568,8358400.0,0.010554079750826784,1.9259243560943218,-0.6956500105733229,38.67069956447928,51.67856667109707,0.016838058781150522,0.01887915369171811,0.0208104165685572,0.07806098729167688,11.346013120005797,0.049375057220458984,0.009903341297088808,-0.019500029087066606,-0.07452188699515738,0.03552182882102417,-0.047010958041111994,0.008010899866978782,0.07473702075148325,60.176961275795605,18.780848322495004,0.027510928954045385,10,0.00937497615814209,0.021562576293945312,0.04171878099441528,0.04812502861022949,0.1549999713897705,2,0.06875543756221925,1.130433610797251,1.4212499856948853,1.5,1.4524999856948853,-1.5142723240073475,1.4543750286102295,0.06875543756221925
2921,2005-10-20,1.4137500524520874,1.440000057220459,1.4043749570846558,1.4337500333786009,8947200.0,-0.01566574021645506,1.1923119245864358,-0.9999999999999889,32.294611441069904,48.942515814095024,0.035858378462275686,0.043148299053309636,0.04154367292671268,0.09941627578922407,11.959230716569195,0.03562510013580322,0.0035331929722792754,-0.04171870350837703,-0.09757461186742145,0.014137204850667384,-0.06964665768789935,-0.013790749328854712,0.08785797650316884,28.31869908818694,-9.662172204855047,0.02792795417952223,10,0.031874895095825195,0.04406249523162842,0.0718749463558197,0.0706249475479126,0.16062498092651345,3,0.09681691182391705,1.9259243560943218,1.4362499713897705,1.130433610797251,1.4212499856948853,1.5,1.4524999856948853,0.09681691182391705
2922,2005-10-21,1.4131250381469729,1.4293750524520874,1.4043749570846558,1.4137500524520874,5310400.0,-0.0004420967511410412,-1.7586043605511525,0.03125074505875948,30.029171865998478,46.670623656003464,0.028836027257157282,0.04645019085173452,0.04070086524154504,0.09838243131463376,12.605587354030037,0.02500009536743164,-0.002787764365964618,-0.04253122210502602,-0.097757246510211,0.012694802300158958,-0.0701442343076184,-0.014918209902433643,0.07985434467716557,27.433723917454394,-6.471106376840929,0.02761301220259244,10,0.03249990940093972,0.04468750953674294,0.0610937178134916,0.07124996185302712,0.1831250190734861,4,0.1079167872995046,1.1923119245864358,1.4137500524520874,1.9259243560943218,1.4362499713897705,1.130433610797251,1.4212499856948853,0.1079167872995046
2923,2005-10-24,1.4487500190734863,1.450624942779541,1.40625,1.4131250381469729,7620800.0,0.02521006985569252,1.2539751740841658,-56.998664886535245,39.24049838309901,44.40560571429006,-0.008572233858916256,0.011980948777686962,0.004072361053315321,0.06078993467502758,13.309455886356004,0.044374942779541016,-0.003580176860810358,-0.007249993085861162,-0.06219973014763802,0.0476997439759157,-0.0347248616167497,0.02022487544502738,0.036291009310023714,77.87612710694309,46.44441445518545,0.027474868530888465,10,-0.01750004291534424,0.009062528610229492,0.02453121542930603,0.03562498092651367,0.125,0,0.08671269208020793,-1.7586043605511525,1.4131250381469729,1.1923119245864358,1.4137500524520874,1.9259243560943218,1.4362499713897705,0.08671269208020793
2924,2005-10-25,1.4368749856948853,1.4474999904632568,1.4168750047683716,1.4450000524520874,3811200.0,-0.00819674424314798,3.6666848319709353,-0.2280721714339268,39.24049838309901,42.84335676026517,-0.0005793222322467706,0.024055612502858814,0.014382216218113086,0.07085791169142341,13.906261320432467,0.031875014305114746,-0.008832110407256843,-0.01846877336502084,-0.07403031499788892,0.03709276826784724,-0.04624954418145499,0.009311997451413312,0.040862756603246675,75.82424722596006,42.469143729590634,0.027780770816434073,10,-0.0078125,0.020937561988830566,0.036406248807907104,0.047500014305114746,0.16312503814697288,1,0.10395821720063436,1.2539751740841658,1.4487500190734863,-1.7586043605511525,1.4131250381469729,1.1923119245864358,1.4137500524520874,0.10395821720063436
2925,2005-10-26,1.4381250143051147,1.4424999952316284,1.4175000190734863,1.4262499809265137,4281600.0,0.000869963373762106,1.4242406727740369,-1.4615305613427625,44.985667558402234,41.66579067056621,-0.0017158445962361935,0.02434932933512446,0.01426933961291943,0.06743049042936122,13.99228349435346,0.02499997615814209,-0.010471949661173596,-0.01740624308586125,-0.07269448018566416,0.037881994013941656,-0.045050361635762703,0.010237875464040203,0.03289370479446929,72.9731192634539,35.694042907558995,0.02764411854990143,10,-0.009062528610229492,0.019687533378601074,0.03468748927116394,0.046249985694885254,0.15625,2,0.09952190288569995,3.6666848319709353,1.4368749856948853,1.2539751740841658,1.4487500190734863,-1.7586043605511525,1.4131250381469729,0.09952190288569995
2926,2005-10-27,1.4206249713897705,1.4443750381469729,1.4156249761581419,1.4343750476837158,3563200.0,-0.012168652058249685,-1.4210510465291293,-1.1578979069417257,35.860041772599544,39.794382816922116,0.014792293194474171,0.03892252896475101,0.032766926440332966,0.08268914975154185,13.381595325444243,0.02875006198883101,-0.01597395545028668,-0.031781286001205444,-0.08756559197712166,0.02400301997471077,-0.05967343898916355,-0.0038891330132473367,0.04421224636714949,35.135176932415405,-0.8817614704636156,0.027892152987958142,10,0.008437514305114746,0.03718757629394531,0.0454687774181366,0.06375002861022949,0.09937500953674316,3,0.12010556960916396,1.4242406727740369,1.4381250143051147,3.6666848319709353,1.4368749856948853,1.2539751740841658,1.4487500190734863,0.12010556960916396
2927,2005-10-28,1.4424999952316284,1.4437500238418581,1.4187500476837158,1.4306249618530271,5784000.0,0.015398169314494004,2.478235630706384,-0.8636339991677232,47.16417145638862,39.41756389858834,-0.009995480528307121,0.013869904795252186,0.01232539284507883,0.05912626636327123,12.309298007032323,0.024999976158142312,-0.01757462651602415,-0.0074375092983245406,-0.060153082150510295,0.045278063553861214,-0.03379529572441742,0.018920277127768337,0.016650241290040668,81.69023543697145,40.75283436484176,0.026357786426092836,10,-0.013437509536743164,0.021250009536743164,0.015625029802322388,0.04187500476837158,0.06875002384185791,4,0.0914211705947332,-1.4210510465291293,1.4206249713897705,1.4242406727740369,1.4381250143051147,3.6666848319709353,1.4368749856948853,0.0914211705947332
2928,2005-10-31,1.4600000381469729,1.4693750143051147,1.440000057220459,1.4487500190734863,4940800.0,0.01213174556200558,-1.0434793425439106,0.9473673643527591,49.71592987247329,39.68903225528993,-0.029412833223064316,-0.007043139678603483,-0.0034276595281073075,0.04001301061750051,10.918326413991105,0.02937495708465576,-0.019497337095040423,0.012000030279159857,-0.0357789454890336,0.05977900604735331,-0.01188945760493687,0.035889518163256584,-0.0662500858306887,82.5581962704712,37.88048295912571,0.02388948788409669,10,-0.028437554836273415,0.0037499666213987037,-0.0035937726497652367,0.02437496185302712,0.029999971389770286,0,0.0933219284339295,2.478235630706384,1.4424999952316284,-1.4210510465291293,1.4206249713897705,1.4242406727740369,1.4381250143051147,0.0933219284339295
2929,2005-11-01,1.4406249523162842,1.4562499523162842,1.4099999666213991,1.4500000476837158,6897600.0,-0.013270606386613149,3.2285885558582903,-0.8333403975755356,51.020402489003565,41.06122146912596,-0.007823062501189915,0.007913705668098014,0.017505295815128274,0.058084937906406786,9.818299307702178,0.05000007152557373,-0.02240125344286259,-0.0043125510215760166,-0.044855545377845196,0.03623044333469316,-0.024584048199710606,0.015958946156558573,-0.04536249876022347,51.57888185289718,1.5200503799944016,0.020271497178134555,11,-0.0037499666213989258,0.023125052452087402,0.014531314373016357,0.04375004768371582,0.025624990463256836,1,0.09240785850832256,-1.0434793425439106,1.4600000381469729,2.478235630706384,1.4424999952316284,-1.4210510465291293,1.4206249713897705,0.09240785850832256
2930,2005-11-02,1.4637500047683716,1.4693750143051147,1.4368749856948853,1.4375,4299200.0,0.016052097678098898,-1.3636355754767282,-2.7999720258379535,55.67282016492758,43.65880021622125,-0.029767361836759987,-0.018212530114341652,-0.0037812012617743918,0.03400749534757219,8.711129493123313,0.03250002861022949,-0.02417255542266683,0.020125001668930054,-0.015700793115365874,0.05595079645322598,0.002212104276782201,0.03803789906107791,-0.06700529999732985,90.5263073358577,36.32816316138667,0.017912897392147926,11,-0.026875019073486328,0.0,-0.008593738079071045,0.020624995231628418,0.0,2,0.09308284791093624,3.2285885558582903,1.4406249523162842,-1.0434793425439106,1.4600000381469729,2.478235630706384,1.4424999952316284,0.09308284791093624
2931,2005-11-03,1.4731249809265137,1.4800000190734863,1.4518749713897705,1.4681249856948853,18515200.0,0.006404765928335943,1.9999936421954772,0.1904759742235503,54.09834613235943,46.33315291248358,-0.03334038101766312,-0.027988802715210204,-0.011352115587288436,0.02390460598690125,8.660339422450978,0.02812504768371582,-0.022346658716187795,0.028843730688095093,-0.008685372908117328,0.06637283428430751,0.010079178889988993,0.04760828248620119,-0.0749276699647905,90.1785242922805,33.984975697108325,0.018764551798106172,11,-0.029999971389770508,-0.00937497615814209,-0.017968714237213135,0.011250019073486328,-0.006875038146972656,3,0.08230804239185563,-1.3636355754767282,1.4637500047683716,3.2285885558582903,1.4406249523162842,-1.0434793425439106,1.4600000381469729,0.08230804239185563
2932,2005-11-04,1.4756250381469729,1.5,1.4624999761581419,1.4937499761581419,10876800.0,0.0016971114147332766,1.4489822927898441,-3.6249910592946684,55.04087802388501,48.088750650348686,-0.029102961986971154,-0.03260347578623657,-0.012203497339161817,0.02065384426699768,8.802556461968381,0.03750002384185813,-0.019257095700415006,0.031625038385391546,-0.0048057718799028315,0.06805584865068592,0.013409633252744246,0.049840443518038846,-0.07415561886077926,72.91671909665901,15.017650695126505,0.01821540513264724,11,-0.020625054836273415,-0.011875033378601296,-0.01859375834465049,0.008749961853027122,-0.011875033378601296,4,0.03007196383389177,1.9999936421954772,1.4731249809265137,-1.3636355754767282,1.4637500047683716,3.2285885558582903,1.4406249523162842,0.03007196383389177
2933,2005-11-07,1.5,1.5112500190734863,1.4812500476837158,1.4874999523162842,17817600.0,0.01651839811801792,-1.4000114441572808,-0.6896601619278926,67.69661612018857,51.25054151002531,-0.050784085824937764,-0.05627006776971788,-0.03451181045435492,-0.004447478928322202,9.464419881354965,0.03562498092651345,-0.011529655385397852,0.05371875166893014,0.009641079552635823,0.09779642378522446,0.03167991561078298,0.0757575877270773,-0.09261874587097796,88.88887580694342,26.037644818434465,0.02203883605814715,11,-0.03937500715255737,-0.04343754053115845,-0.037499964237213135,-0.015625,-0.0393749475479126,0,0.007500012715657478,1.4489822927898441,1.4756250381469729,1.9999936421954772,1.4731249809265137,-1.3636355754767282,1.4637500047683716,0.007500012715657478
2934,2005-11-08,1.4837499856948853,1.502500057220459,1.4724999666213991,1.5,12344000.0,-0.010833342870076534,1.8235208320477299,-1.2999961853172863,60.61451725216348,52.98708036488767,-0.03038042506255101,-0.040314946984675526,-0.017469690339736887,0.01091443055550223,10.124196701731146,0.030000090599059837,-0.0030284558172395393,0.03634373545646663,-0.010409879295366409,0.08309735020829967,0.01296692808055,0.05972054283238326,-0.06805923037030603,63.025181799093765,-0.1575381716618196,0.023376807375916565,11,-0.023124992847442627,-0.03125,-0.02124994993209839,0.0006250143051147461,-0.033749938011169434,1,0.004212316025014706,-1.4000114441572808,1.5,1.4489822927898441,1.4756250381469729,1.9999936421954772,1.4731249809265137,0.004212316025014706
2935,2005-11-09,1.5,1.5049999952316284,1.4724999666213991,1.4756250381469729,10121600.0,0.010951989527739903,-1.1224435777066903,-1.4999963320250753,69.8275441553281,56.76124729630195,-0.041270490618865674,-0.054329595638874295,-0.032359763516242035,-0.006138211746013589,10.654981106827574,0.03250002861022927,0.0016819743900531314,0.04940624833106999,-0.00254811218207851,0.10136060884421849,0.02342906807449574,0.07538342858764424,-0.07666450357550825,81.05261467171545,12.903818818554186,0.025977180256574264,11,-0.03937500715255737,-0.047500014305114746,-0.037499964237213135,-0.015625,-0.05375003814697288,2,-0.022500038146972656,1.8235208320477299,1.4837499856948853,-1.4000114441572808,1.5,1.4489822927898441,1.4756250381469729,-0.022500038146972656
2936,2005-11-10,1.5118750333786009,1.515625,1.4750000238418581,1.5,4601600.0,0.00791668891906716,3.1935531505146546,0.4871816189991737,71.58466556568686,59.47463553066842,-0.04340498530834247,-0.06355628303986305,-0.04615425761664205,-0.01863521436624782,10.707469103108092,0.04062497615814187,0.00799262673021528,0.05753127932548496,-0.0007012935418684307,0.11576385219283836,0.028414992891808266,0.08664756575916166,-0.08150637514218961,92.94124246878081,18.83086218304706,0.029116286433676745,11,-0.04906255006790139,-0.05718755722045876,-0.0453124940395353,-0.027500033378600852,-0.08375000953674272,3,-0.03183135348341837,-1.1224435777066903,1.5,1.8235208320477299,1.4837499856948853,-1.4000114441572808,1.5,-0.03183135348341837
2937,2005-11-11,1.5399999618530271,1.5499999523162842,1.5118750333786009,1.5125000476837158,15979200.0,0.018602680680277706,-1.6521735524853376,2.31577573658588,70.62142844057749,61.79746870490223,-0.06285496705045679,-0.08952762720025675,-0.0748032269651413,-0.047224881349863024,11.495311544934802,0.03812491893768333,0.013501281770364137,0.08137496113777143,0.011672121091437893,0.15107780118410497,0.04652354111460477,0.11622638116093809,-0.101105669440257,87.0967841173201,12.906613349716665,0.03485142002316676,11,-0.06000000238418557,-0.06812500953674294,-0.06953117251396157,-0.05562496185302712,-0.12000000476837136,4,-0.0478896239612534,3.1935531505146546,1.5118750333786009,-1.1224435777066903,1.5,1.8235208320477299,1.4837499856948853,-0.0478896239612534
2938,2005-11-14,1.5381250381469729,1.5549999475479126,1.5249999761581419,1.5499999523162842,4251200.0,-0.001217482956167193,1.7428664850136444,-0.4318164084513102,73.96448835982278,64.3468115794377,-0.05445959727983074,-0.0852814037048184,-0.07296106881901765,-0.045510974190117404,12.368504976376915,0.02999997138977073,0.023413523790390967,0.07521878480911282,-0.0029092689666785354,0.15334683858490417,0.03615475792121714,0.11428281169700849,-0.08589806654578114,79.545559633558,5.332324407609505,0.03906402688789566,11,-0.04218757152557395,-0.06375008821487449,-0.06499999761581443,-0.05375003814697288,-0.12562501430511475,0,-0.04835434801074634,-1.6521735524853376,1.5399999618530271,3.1935531505146546,1.5118750333786009,-1.1224435777066903,1.5,-0.04835434801074634
2939,2005-11-15,1.5349999666213991,1.5575000047683716,1.5293749570846558,1.5425000190734863,7606400.0,-0.002031740884563371,-1.9999936421954772,0.6315879294075061,72.7272371329617,66.24174679810815,-0.040833698033025945,-0.07715321167822853,-0.07067140479061895,-0.04227732244029059,12.378731063071449,0.02812504768371582,0.029363682615895392,0.06640621423721327,-0.015427084467555696,0.14823951294198223,0.025489564884828786,0.10732286358959775,-0.06838477838766654,73.5293787656096,-0.8059933981153478,0.04091664935238453,11,-0.030312478542328103,-0.05937498807907127,-0.06515619158744834,-0.05062496662139915,-0.11500000953674339,1,-0.04845271386748895,1.7428664850136444,1.5381250381469729,-1.6521735524853376,1.5399999618530271,3.1935531505146546,1.5118750333786009,-0.04845271386748895
2940,2005-11-16,1.5349999666213991,1.5437500476837158,1.5281250476837158,1.5356249809265137,5118400.0,0.0,-1.1739353982667828,0.08333465787170456,79.23319782842785,69.0345080976713,-0.03315011414128066,-0.07312493962827915,-0.07120165767712172,-0.04215766019179257,12.153798660254276,0.015625,0.03390140526539742,0.06146871447563185,-0.023984084108314985,0.14692151305957868,0.01874231518365832,0.10419511376760537,-0.053843207742124255,72.7272201832213,-6.295448898281677,0.04272639929197345,11,-0.024999976158142312,-0.05937498807907127,-0.06124994158744834,-0.05062496662139915,-0.10749995708465598,2,-0.055374541228669694,-1.9999936421954772,1.5349999666213991,1.7428664850136444,1.5381250381469729,-1.6521735524853376,1.5399999618530271,-0.055374541228669694
2941,2005-11-17,1.5506249666213991,1.5537500381469729,1.5125000476837158,1.5387500524520874,8136000.0,0.010179153315808431,3.5517087158979423,-18.999427808513687,78.54782279172662,71.64639084965373,-0.04092985278058081,-0.08218343032420483,-0.0866624126853035,-0.0579601231367759,11.681493709473397,0.04124999046325706,0.04054866171658822,0.07024996876716627,-0.016950068172804533,0.15745000570713708,0.02664995029718087,0.11384998723715167,-0.057253288399868874,84.9314137904011,5.988150911154378,0.04360001846998535,11,-0.035624980926513894,-0.07499998807907127,-0.07968741655349754,-0.06624996662139915,-0.12249994277954102,3,-0.06731157244023422,-1.1739353982667828,1.5349999666213991,-1.9999936421954772,1.5349999666213991,1.7428664850136444,1.5381250381469729,-0.06731157244023422
2942,2005-11-18,1.5656249523162842,1.5706249475479126,1.5475000143051147,1.5525000095367432,4304000.0,0.009673509725287133,1.0,1.1052663280261603,78.26083073598105,72.82019247363066,-0.0467355239509919,-0.08977555341758858,-0.10220700977440811,-0.07269288967853726,11.348703705431051,0.02312493324279785,0.04512474557281543,0.07762495875358577,-0.011464537425847743,0.16671445493301928,0.033080210663869014,0.12216970684330253,-0.061992741847259225,91.39784284650739,12.378469742451273,0.044544748089716785,11,-0.04406249523162842,-0.08343750238418579,-0.10406243801116943,-0.08124995231628418,-0.13562500476837158,4,-0.08782430828724341,3.5517087158979423,1.5506249666213991,-1.1739353982667828,1.5349999666213991,-1.9999936421954772,1.5349999666213991,-0.08782430828724341
2943,2005-11-21,1.5743750333786009,1.5750000476837158,1.549375057220459,1.5625,6504000.0,0.005588874301837965,2.904742009609359,0.9047683923705553,87.94326385042083,75.85671987343702,-0.048976416495762454,-0.09342132592552854,-0.11076649258153592,-0.0809026079184687,11.799806847050085,0.025624990463256836,0.05033032262371906,0.0800937891006468,-0.014864885412325224,0.17505246361361881,0.032614451844160675,0.12757312635713292,-0.06187498569488503,98.99997711181605,15.827573254228938,0.04747933725648603,11,-0.05062502622604348,-0.09000003337860085,-0.11515626311302163,-0.09000003337860085,-0.1312500238418577,0,-0.09805483002525572,1.0,1.5656249523162842,3.5517087158979423,1.5506249666213991,-1.1739353982667828,1.5349999666213991,-0.09805483002525572
2944,2005-11-22,1.5862499475479126,1.5881249904632568,1.5199999809265137,1.5718749761581419,5374400.0,0.007542620987724957,6.517218699850043,1.210520503940211,87.12120336387038,77.77823756327504,-0.05004549473056641,-0.09858622239705017,-0.12222829842801897,-0.09237219116547601,11.861359986657774,0.06812500953674316,0.05602727142848263,0.08449995517730713,-0.01484376685060984,0.1838436772052241,0.03482809416334853,0.13417181619126572,-0.011249899864196777,97.52060253346532,14.647282320044312,0.04967186101395852,11,-0.054687440395355225,-0.09531247615814209,-0.12703117728233337,-0.1018749475479126,-0.14499998092651345,1,-0.10953502250678959,2.904742009609359,1.5743750333786009,1.0,1.5656249523162842,3.5517087158979423,1.5506249666213991,-0.10953502250678959
2945,2005-11-23,1.5812499523162842,1.59375,1.5700000524520874,1.5843750238418581,4715200.0,-0.003152085356634804,1.171421409147634,-0.21739671271956493,83.65758263941477,79.11967279368926,-0.036104978475748783,-0.08676223133377281,-0.11585734282194071,-0.08748081844152766,11.985421906445232,0.023749947547912598,0.05686507073736147,0.07234371304512033,-0.028313548212764772,0.17300097430300543,0.022015082416177778,0.12267234367406288,-0.06124997138977051,84.61531689882537,2.555923853024723,0.05032863062894254,11,-0.028437435626983643,-0.08749997615814209,-0.1253124177455902,-0.11687493324279785,-0.1424999237060547,2,-0.10197628464457653,6.517218699850043,1.5862499475479126,2.904742009609359,1.5743750333786009,1.0,1.5656249523162842,-0.10197628464457653
2946,2005-11-25,1.591249942779541,1.5943750143051147,1.5787500143051147,1.5787500143051147,1804800.0,0.006324104831502808,-1.500014305196601,-3.999885561701032,84.3866062932612,80.649136999543,-0.03761744563142333,-0.08782694633073351,-0.12385833755950504,-0.09734277428887372,12.122935565310284,0.015625,0.06161901273552717,0.07381245493888855,-0.02422911450929366,0.17185402438707076,0.024791670214797445,0.12283323966297965,-0.07124996185302734,95.79822504459828,12.06258152978026,0.04902078472409116,11,-0.03781241178512573,-0.09187495708465576,-0.1395311951637268,-0.12749993801116943,-0.10687494277954102,4,-0.10290648177920125,1.171421409147634,1.5812499523162842,6.517218699850043,1.5862499475479126,2.904742009609359,1.5743750333786009,-0.10290648177920125
2947,2005-11-28,1.5743750333786009,1.5950000286102295,1.5568749904632568,1.5874999761581419,5512000.0,-0.01060481383048073,1.7111092273131434,-1.05000143051966,73.15178129446002,80.55883621450272,-0.017157991094119973,-0.06383877138546912,-0.10562287374827695,-0.08025690466096491,11.979434067255584,0.038125038146972656,0.06291610379757007,0.05034379363059971,-0.044151446431525576,0.144839033692725,0.0030961735995369555,0.09759141366166246,-0.051400051116943235,72.50002384184245,-10.146565805849747,0.04724762003106267,11,-0.020624995231628196,-0.07468754053115823,-0.12265628576278664,-0.11062502861022927,-0.0862500667572017,0,-0.09289400964577732,-1.500014305196601,1.591249942779541,1.171421409147634,1.5812499523162842,6.517218699850043,1.5862499475479126,-0.09289400964577732
2948,2005-11-29,1.596250057220459,1.6031249761581419,1.5750000476837158,1.5824999809265137,8609600.0,0.013894417389809899,1.0454557276991403,-1.0476294277929155,83.83463417957064,81.79299144190371,-0.03343718276608443,-0.07903508455215924,-0.12535138428981862,-0.10240037252361756,12.670243817992793,0.028749942779541016,0.06350392709838837,0.06540631651878348,-0.029297402973744058,0.16011003601131102,0.018054456772519822,0.11275817626504714,-0.06895357217788711,91.72942035241519,6.328180080175912,0.04735185974626372,11,-0.03843754529953003,-0.09156256914138794,-0.14453130960464478,-0.1325000524520874,-0.06125009059905984,1,-0.10415041736132291,1.7111092273131434,1.5743750333786009,-1.500014305196601,1.591249942779541,1.171421409147634,1.5812499523162842,-0.10415041736132291
2949,2005-11-30,1.5737500190734863,1.6124999523162842,1.5737500190734863,1.59375,13633600.0,-0.014095559806056812,-2.874997019764919,-1.4545359966708282,71.37683012285825,80.92006169684042,-0.00543382355109201,-0.04853889769612474,-0.10104291992534575,-0.08069153895934811,12.758210313565122,0.03874993324279785,0.06217094570627424,0.036250025033950806,-0.05009954429201402,0.12259959435991563,-0.006924759629031607,0.07942480969693322,-0.04038725474166882,30.33715089066813,-53.31679763876899,0.04317478466298245,11,-0.011250019073486328,-0.06250005960464478,-0.12921875715255737,-0.11000001430511475,-0.036875009536743164,2,-0.0830023878974413,1.0454557276991403,1.596250057220459,1.7111092273131434,1.5743750333786009,-1.500014305196601,1.591249942779541,-0.0830023878974413
2950,2005-12-01,1.6000000238418581,1.6124999523162842,1.5750000476837158,1.578125,8398400.0,0.01667990751404469,-1.6666666666666667,-1.0937522351763218,73.57860961202344,80.36792689909561,-0.02401988467001548,-0.06751979700924271,-0.1239937099720394,-0.10736859066877336,13.316490251948066,0.03874993324279785,0.0611606918543357,0.05568752884864825,-0.027607973027910182,0.13898303072520668,0.014039777910368922,0.09733527978692758,-0.058723540711594024,77.52820306204714,-4.746445977592714,0.041647750938279264,12,-0.033750057220459206,-0.08875006437301658,-0.1565625071525576,-0.13625001907348655,-0.03187501430511497,3,-0.09921878428431175,-2.874997019764919,1.5737500190734863,1.0454557276991403,1.596250057220459,1.7111092273131434,1.5743750333786009,-0.09921878428431175
2951,2005-12-02,1.5943750143051147,1.6018749475479126,1.5431250333786009,1.596250057220459,9828800.0,-0.003515630908077605,7.952488215151852,-0.08571615413539893,66.53994518727927,79.0656062825732,-0.012892027551482776,-0.055174091320734586,-0.11516756812152695,-0.10239728121462544,14.140365491194501,0.058749914169311745,0.060771113341839156,0.0440000176429749,-0.035019877463145166,0.12301991274909496,0.004490070089914866,0.08350996519603493,0.018124938011169434,73.87393269972635,-7.468920891588311,0.039509947553060074,12,-0.02812504768371582,-0.0831250548362732,-0.1509374976158142,-0.13062500953674316,-0.04187500476837158,4,-0.09760877102223797,-1.6666666666666667,1.6000000238418581,-2.874997019764919,1.5737500190734863,1.0454557276991403,1.596250057220459,-0.09760877102223797
2952,2005-12-05,1.5199999809265137,1.5575000047683716,1.3212499618530271,1.4874999523162842,43169600.0,-0.04664839370367102,3.3953465162080203,-17.33295187233772,46.17413132620582,74.4245915576604,0.060715366268991655,0.023922369183764447,-0.03806726749776068,-0.028865584902955543,15.784890107269135,0.2731250524520876,0.05765678096325377,-0.03259376287460336,-0.1049907847133964,0.03980325896418968,-0.06879227379399988,0.00360474804479316,0.09249997138977051,68.24035213095057,-12.779204826535633,0.03619851091939656,12,-0.05312502384185791,-0.05312502384185791,-0.07656246423721313,-0.05624997615814209,0.0025000572204592064,0,-0.023437487745755492,7.952488215151852,1.5943750143051147,-1.6666666666666667,1.6000000238418581,-2.874997019764919,1.5737500190734863,-0.023437487745755492
2953,2005-12-06,1.5112500190734863,1.53125,1.4906250238418581,1.5175000429153442,19316800.0,-0.0057565539229110785,1.4074104162619299,-0.19230825661152479,45.103102539182956,69.7559136882507,0.0665699209986883,0.035371904353262984,-0.0276852579718998,-0.020968505864259024,17.18664647254764,0.04062497615814187,0.05348321632358255,-0.041906225681304976,-0.11274062886556013,0.02892817750295018,-0.07732342727343267,-0.006489024089177287,0.09062492847442627,65.23607328475737,-16.03980293179835,0.03541720159212759,12,-0.044375061988830566,-0.044375061988830566,-0.06484377384185791,-0.04406249523162842,0.0074999332427978516,1,-0.01530193691330084,3.3953465162080203,1.5199999809265137,7.952488215151852,1.5943750143051147,-1.6666666666666667,1.6000000238418581,-0.01530193691330084
2954,2005-12-07,1.4900000095367432,1.5125000476837158,1.4756250381469729,1.5062500238418581,12830400.0,-0.014061213742628142,1.565212523789961,2.599992370634608,41.46920106034136,65.06831573502032,0.08127836463744798,0.06020067799016138,-0.005278413703220464,-0.0005040154250175455,19.028152936377946,0.03687500953674294,0.04756762745181686,-0.06346873641014095,-0.1330580781743056,0.0061206053540237,-0.09826340729222327,-0.028674065528058623,0.10064993858337412,57.93993243237715,-23.408638163476397,0.034794670882082365,12,-0.023125052452087402,-0.023125052452087402,-0.04234376549720764,-0.022812485694885254,0.03874993324279785,2,0.030201313286331466,1.4074104162619299,1.5112500190734863,3.3953465162080203,1.5199999809265137,7.952488215151852,1.5943750143051147,0.030201313286331466
2955,2005-12-08,1.466249942779541,1.4981249570846558,1.4618749618530271,1.481874942779541,10195200.0,-0.015939642016906008,-1.9743632379983207,0.9615376150826997,34.48275559675234,59.52344343540824,0.09722435660862105,0.08568578746340094,0.019880078878504515,0.021915271769287425,20.936102520340683,0.03624999523162864,0.03817205727114281,-0.08553130030632028,-0.1618877674142878,-0.009174833198352772,-0.12370953386030403,-0.047353066752336526,0.11362400588989274,51.67037445631008,-28.017736357182592,0.03817823355398376,12,0.0006250143051147461,0.0006250143051147461,-0.015937447547912598,0.0009375810623168945,0.08187508583068848,3,0.048167140333059244,1.565212523789961,1.4900000095367432,1.4074104162619299,1.5112500190734863,3.3953465162080203,1.5199999809265137,0.048167140333059244
2956,2005-12-09,1.4637500047683716,1.4731249809265137,1.4550000429153442,1.4643750190734863,6668800.0,-0.0017049876274370934,1.0,0.04000091552734375,30.36145408919505,54.76896263482323,0.08910701291486767,0.08895629405285721,0.022216835711540428,0.022677163918375154,22.639572815850368,0.018124938011169434,0.02779377318109333,-0.08562498688697806,-0.1698991825459253,-0.0013507912280308343,-0.12776208471645156,-0.04348788905750456,0.10577898442840583,60.317467525881696,-17.150446586256763,0.042137097829473565,12,0.0031249523162841797,0.0031249523162841797,-0.013437509536743164,0.003437519073486328,0.08312499523162842,4,0.07130657860177991,-1.9743632379983207,1.466249942779541,1.565212523789961,1.4900000095367432,1.4074104162619299,1.5112500190734863,0.07130657860177991
2957,2005-12-12,1.466249942779541,1.4743750095367432,1.450624942779541,1.4643750190734863,9979200.0,0.0017078995750814396,1.6206887479940018,-2.9998092695021934,28.641943330515616,48.63644142937268,0.07784256048591764,0.0850062096394475,0.019297317155048788,0.018615702805510725,23.512915458945116,0.02375006675720215,0.01794530369395475,-0.07943754792213431,-0.17153028671523263,0.012655190870964006,-0.12548391731868347,-0.03339117852558515,0.09334788532348637,19.379831207158617,-53.077374594465525,0.04604636939654915,12,0.0006250143051147461,0.0006250143051147461,-0.012812435626983643,0.0009375810623168945,0.06062507629394531,0,0.058823577236565505,1.0,1.4637500047683716,-1.9743632379983207,1.466249942779541,1.565212523789961,1.4900000095367432,0.058823577236565505
2958,2005-12-13,1.4637500047683716,1.4731249809265137,1.455625057220459,1.4624999761581419,7828800.0,-0.0017049876274370934,-1.3333439298089456,0.6667090539167003,24.871791862170113,43.46921495596288,0.06657151321821342,0.08606084775020895,0.021118341186593614,0.01981313138727625,24.310896485134343,0.017499923706054688,0.005941124498848538,-0.07821873426437387,-0.17733596755313652,0.020898499024388784,-0.1277773509087552,-0.028660117619992542,0.08631390868465583,21.212185432505017,-46.08875424749552,0.049558616644381284,12,0.0031249523162841797,0.0031249523162841797,-0.00437501072883606,0.003437519073486328,0.06499993801116943,1,0.04013665802713229,1.6206887479940018,1.466249942779541,1.0,1.4637500047683716,-1.9743632379983207,1.466249942779541,0.04013665802713229
2959,2005-12-14,1.4606250524520874,1.4774999618530271,1.455625057220459,1.4581249952316284,11382400.0,-0.0021348948291062264,-4.833359824522304,1.9999999999996447,25.064601011437787,38.07876955589781,0.05806870087741345,0.08783128056591649,0.023413323759494897,0.02188360528378208,25.034077364417595,0.021874904632568137,-0.0032145531981764286,-0.0776249408721923,-0.1832127425551282,0.027962860810743617,-0.13041884171366025,-0.02483104003072434,0.08028630293694006,21.05285612823402,-42.23794358523376,0.05279390084146799,12,0.0009374022483825684,0.006249904632568359,-0.0020313262939453125,0.006562471389770508,0.1018749475479126,2,0.03979453848653147,-1.3333439298089456,1.4637500047683716,1.6206887479940018,1.466249942779541,1.0,1.4637500047683716,0.03979453848653147
2960,2005-12-15,1.4500000476837158,1.4724999666213991,1.4468749761581419,1.4693750143051147,7364800.0,-0.007274286272534125,1.0000093041864186,-7.749809269502194,20.876289673371332,33.00503005435248,0.05048794331570461,0.09672071996931653,0.03345060951171486,0.03135170338570448,25.885233773404735,0.02562499046325728,-0.01764458084263487,-0.08399994969367985,-0.1967390189746745,0.028739119587314788,-0.14036948433417717,-0.027630415053182533,0.08212485196387154,10.204319952044509,-46.951422630532726,0.05636953464049732,12,-0.010625064373016357,0.01687490940093994,0.00656244158744812,0.01718747615814209,0.11312496662139893,3,0.054310270693868734,-4.833359824522304,1.4606250524520874,-1.3333439298089456,1.4637500047683716,1.6206887479940018,1.466249942779541,0.054310270693868734
2961,2005-12-16,1.4462499618530271,1.4606250524520874,1.4343750476837158,1.4500000476837158,10156800.0,-0.00258626600507994,1.0999923706345724,0.19355315051468885,22.07082967584958,30.326885426535128,0.03466191814537667,0.09723568553621154,0.03752441921894012,0.034011125899010564,27.504115937855506,0.026250004768371582,-0.029218413833910217,-0.08253128528594988,-0.20151995022799762,0.036457379656097855,-0.14202561775697364,-0.023036952814926126,0.0774399402827779,27.536087660811553,-26.535327722955074,0.05949433247102386,12,0.03656256198883079,0.02062499523162864,0.010312527418136819,0.02093756198883079,0.11937499046325706,4,0.0704408431767034,1.0000093041864186,1.4500000476837158,-4.833359824522304,1.4606250524520874,-1.3333439298089456,1.4637500047683716,0.0704408431767034
2962,2005-12-19,1.4281250238418581,1.4481250047683716,1.4249999523162842,1.4481250047683716,14649600.0,-0.012532368877608224,1.3125074505877024,5.333206179667754,12.742361488662453,26.73124753203285,0.04289469142323021,0.1101803031273354,0.05508408609765669,0.05073932190902064,28.772952454651406,0.023125052452087402,-0.04535514146373454,-0.09378122687339752,-0.2195051026681052,0.03194264892131016,-0.15664316477075135,-0.03091928897604368,0.08746728068263576,5.952516110281509,-41.564447442201825,0.06286193789735381,12,0.04062497615814187,0.03874993324279763,0.030624955892562644,0.03906249999999978,0.1362500190734861,0,0.0831509666000303,1.0999923706345724,1.4462499618530271,1.0000093041864186,1.4500000476837158,-4.833359824522304,1.4606250524520874,0.0831509666000303
2963,2005-12-20,1.4199999570846558,1.4312499761581419,1.4125000238418581,1.4249999523162842,14587200.0,-0.005689324549012387,1.142846438375764,0.2500000000000028,13.609443748155513,23.63571894178998,0.041029401472127525,0.1118832973962065,0.06340420781501299,0.05772556437091492,30.03876038883984,0.018749952316283736,-0.06069901687187129,-0.09418753981590267,-0.22519270468501307,0.036817625053207736,-0.15969012225045787,-0.028684957381347465,0.08781865373297948,11.538369838920323,-36.575716090463075,0.06550258243455523,12,0.035312533378601074,0.046875,0.055937498807907104,0.04718756675720215,0.14250004291534424,1,0.07526413043578639,1.3125074505877024,1.4281250238418581,1.0999923706345724,1.4462499618530271,1.0000093041864186,1.4500000476837158,0.07526413043578639
2964,2005-12-21,1.4125000238418581,1.4418749809265137,1.4081250429153442,1.4156249761581419,7612800.0,-0.0052816432883529,-4.6842411709197505,0.6249910592946684,1.298669933106524,19.948598312495996,0.04065518958492387,0.11141100478947963,0.07079443465488189,0.06404147779623526,32.40793968878077,0.033749938011169434,-0.06730773088481179,-0.09299997687339756,-0.22689630078086664,0.04089634703407152,-0.1599481388271322,-0.026051814919662908,0.08785584101719279,6.796094930520899,-36.04419719864249,0.0669481619537346,12,0.03031247854232766,0.05437493324279763,0.07265618443489053,0.055937469005584495,0.16187500953674272,2,0.0823008261773297,1.142846438375764,1.4199999570846558,1.3125074505877024,1.4281250238418581,1.0999923706345724,1.4462499618530271,0.0823008261773297
2965,2005-12-22,1.4199999570846558,1.4312499761581419,1.3981250524520874,1.4187500476837158,13211200.0,0.005309687161914933,1.7894734200342655,-0.3999771114672118,5.144633598563317,17.14672936909247,0.028949069427087304,0.09614039212930114,0.06407563023918916,0.05504981401622522,34.777388346584964,0.033124923706054465,-0.07345489528419447,-0.07743754386901847,-0.21154762876462052,0.05667254102658359,-0.1444925863168196,-0.010382501421217327,0.0731916716541543,34.999847412109375,-3.753177504638032,0.06705504244780103,12,0.01781255006790161,0.046875,0.0701562762260437,0.04968756437301636,0.1675000190734861,3,0.10035214593097974,-4.6842411709197505,1.4125000238418581,1.142846438375764,1.4199999570846558,1.3125074505877024,1.4281250238418581,0.10035214593097974
2966,2005-12-23,1.4275000095367432,1.4337500333786009,1.4149999618530271,1.4149999618530271,2630400.0,0.005281727238559464,-1.9999999999998934,10.000762994754588,13.725449863773846,15.48934120612116,0.01761902782851066,0.07983687866576838,0.05743981390139785,0.04566736329634247,37.2186246946956,0.01875007152557373,-0.07709467007854554,-0.06174999475479126,-0.191673836469739,0.06817384696015649,-0.12671191561226514,0.0032119261026826162,0.05881395252663557,58.74997019764919,22.746760348893446,0.06496192085747386,12,0.010312497615814209,0.0393749475479126,0.0653124749660492,0.042187511920928955,0.14125001430511497,4,0.09500875927306307,1.7894734200342655,1.4199999570846558,-4.6842411709197505,1.4125000238418581,1.142846438375764,1.4199999570846558,0.09500875927306307
2967,2005-12-27,1.4281250238418581,1.4518749713897705,1.4199999570846558,1.4368749856948853,7523200.0,0.0004378383894496629,-1.549991416963894,-0.6999942779758992,15.18321052058694,14.412832168167476,0.012312007550726811,0.07135163239568554,0.05713995210518452,0.04350373422404519,40.355191694283576,0.031875014305114746,-0.07681833714469222,-0.05381247997283922,-0.1799715370245043,0.07234657707882586,-0.11689200849867176,0.009267048552993318,0.05158637821310652,55.81398443512495,22.53742186842456,0.06307952852583251,12,0.00968748331069924,0.03874993324279763,0.06718745827674844,0.04156249761581399,0.13187491893768288,1,0.09628003583645062,-1.9999999999998934,1.4275000095367432,1.7894734200342655,1.4199999570846558,-4.6842411709197505,1.4125000238418581,0.09628003583645062
2968,2005-12-28,1.4299999475479126,1.4381250143051147,1.4143749475479126,1.421875,8937600.0,0.001312856840089971,-1.0540551686453217,-0.9285694822888519,19.999904632363595,13.850088126048123,0.005750948158847802,0.059430069186183765,0.05567911911123424,0.040784041537667015,43.418947345319445,0.02375006675720215,-0.07536440059240945,-0.04362505078315726,-0.15956487764292637,0.07231477607661185,-0.10159496421304182,0.014344862646727297,0.04337299689897445,59.30221984665781,27.941440969088937,0.057969913429884515,12,0.005312561988830566,0.036875009536743164,0.07187500596046448,0.04625004529953003,0.12562501430511452,2,0.09396860160579079,-1.549991416963894,1.4281250238418581,-1.9999999999998934,1.4275000095367432,1.7894734200342655,1.4199999570846558,0.09396860160579079
2969,2005-12-29,1.4431250095367432,1.450624942779541,1.4256249666213991,1.4381250143051147,4649600.0,0.009178365363814667,1.500014901264201,0.6153880012324486,37.06294265935731,15.648605124491008,-0.01130655546777759,0.03796355662244455,0.04413663488933972,0.02704162723709702,46.16211163345584,0.024999976158141868,-0.07349868805508164,-0.02396873831748958,-0.1304945358159637,0.08255705918098455,-0.07723163706672675,0.029294160431747596,0.02416301560638945,83.72097665268682,52.66015540053558,0.053262898749237106,12,-0.013749957084655762,0.023749947547912598,0.06093749403953552,0.035312533378601074,0.10874998569488525,3,0.08271978496275745,-1.0540551686453217,1.4299999475479126,-1.549991416963894,1.4281250238418581,-1.9999999999998934,1.4275000095367432,0.08271978496275745
2970,2005-12-30,1.4412499666213991,1.450624942779541,1.4262499809265137,1.4362499713897705,7364800.0,-0.001299293479742225,1.0526328998288401,1.0000000000000444,37.323905825211455,17.343391363308996,-0.0120728268904442,0.02881289638567086,0.047121528379067135,0.028152412925729786,49.05351992835658,0.024374961853027344,-0.07068037316826437,-0.01790627837181069,-0.10453377501345895,0.06872121826983757,-0.06122002669263482,0.02540746994901344,0.020196535990129272,71.66667196485453,42.47635894694868,0.04331374832082408,12,-0.016249954700470193,0.025624990463256614,0.07000002264976479,0.0437500476837156,0.13499999046325661,4,0.09236778479813301,1.500014901264201,1.4431250095367432,-1.0540551686453217,1.4299999475479126,-1.549991416963894,1.4281250238418581,0.09236778479813301
2971,2006-01-03,1.4387500286102295,1.450624942779541,1.4199999570846558,1.4424999952316284,9774400.0,-0.0017345624069848853,2.0625197441750958,-0.7499940395298048,34.50707063109135,19.761692379134427,-0.01201180351144715,0.02008581600834436,0.05145050079256919,0.030045428529975382,52.50057814391095,0.030624985694885254,-0.06786515718185537,-0.012624967098236128,-0.07168225661240113,0.04643232241592887,-0.04215361185531874,0.016903677658846483,0.017088612370958822,65.00017484018018,33.140896175660075,0.02952864475708251,1,-0.013750016689300537,0.02812492847442627,0.08453121781349182,0.049062490463256836,0.13749992847442627,1,0.1033883194369758,1.0526328998288401,1.4412499666213991,1.500014901264201,1.4431250095367432,-1.0540551686453217,1.4299999475479126,0.1033883194369758
2972,2006-01-04,1.484375,1.4874999523162842,1.4331250190734863,1.4393750429153442,13720000.0,0.03171153465334231,1.121954339811358,-12.00009536828051,57.819908212180486,24.67396620847054,-0.05455572913118578,-0.029876729646976186,0.008242589847942128,-0.015757668848696005,51.79351806342327,0.05437493324279785,-0.06178842209024449,0.034781253337860196,-0.017297697024213132,0.08686020369993352,0.008741778156823532,0.06082072851889686,-0.16312503814697288,95.72656121366053,59.937839627145074,0.026039475181036626,1,-0.04156249761581421,-0.01750004291534424,0.04203125834465027,0.003750026226043701,0.0862499475479126,2,0.056842121325041184,2.0625197441750958,1.4387500286102295,1.0526328998288401,1.4412499666213991,1.500014901264201,1.4431250095367432,0.056842121325041184
2973,2006-01-05,1.4881249666213991,1.4931249618530271,1.4624999761581419,1.4874999523162842,8152000.0,0.002526293302837379,4.7647006024977445,0.013889220026125039,60.37733133001657,31.23826191923832,-0.053222866966974314,-0.03736365015789711,0.005854617837567577,-0.01962584517079846,50.977994560916784,0.030624985694885254,-0.05589574335127767,0.03968747258186367,-0.007417006292707917,0.08679195145643526,0.016135233144577876,0.06323971201914946,-0.163550004959107,93.16240012911341,53.21664260470829,0.023552239437285828,1,-0.042499959468841775,-0.021250009536743386,0.038593798875808494,0.0003125667572019264,0.078125,3,0.04829901908125689,1.121954339811358,1.484375,2.0625197441750958,1.4387500286102295,1.0526328998288401,1.4412499666213991,0.04829901908125689
2974,2006-01-06,1.5349999666213991,1.5362499952316284,1.4956250190734863,1.4987499713897705,13854400.0,0.03149937071912978,1.0967701248081119,57.998664886495106,75.18517184158837,39.0205439462411,-0.0904004391951223,-0.0850553415873514,-0.03870278818844031,-0.0665472692418898,49.49581621752983,0.04812502861022927,-0.04453588959282917,0.08431247472763093,0.025905876639900294,0.14271907281536156,0.05510917568376561,0.11351577377149624,-0.2036830049514775,98.92470692469891,52.93590614159116,0.029203299043865268,1,-0.05968749523162864,-0.06812500953674339,-0.003749966621399148,-0.042499959468841775,0.04562509059905984,4,0.013436479270435786,4.7647006024977445,1.4881249666213991,1.121954339811358,1.484375,2.0625197441750958,1.4387500286102295,0.013436479270435786
2975,2006-01-09,1.5368750095367432,1.5425000190734863,1.5237499475479126,1.53125,10825600.0,0.0012215263557764366,1.2222269317170347,0.15517269728728855,77.15359096130454,46.068115179300065,-0.08264420274719741,-0.0857652729972409,-0.03823096352379407,-0.06711107569744468,47.743162293217736,0.01875007152557373,-0.0326146409197936,0.08265626430511475,0.012858776576194941,0.15245375203403455,0.047757520440654844,0.11755500816957465,-0.19326206585311922,95.4081578038254,45.14017133660977,0.034898743864459916,1,-0.0584375262260437,-0.0700000524520874,-2.9802322387695312e-08,-0.039687514305114746,0.04562497138977051,0,0.009760055698613268,1.0967701248081119,1.5349999666213991,4.7647006024977445,1.4881249666213991,1.121954339811358,1.484375,0.009760055698613268
2976,2006-01-10,1.5681250095367432,1.5724999904632568,1.53125,1.5381250381469729,11956800.0,0.020333468763617635,1.1290354336764516,5.3333192048488565,88.88889624748914,54.257635815622535,-0.10264276824270513,-0.11467423629880535,-0.06615841588523264,-0.09683485068791553,45.95564311920714,0.041249990463256836,-0.01626555509625538,0.10868751406669608,0.022261873132639387,0.19511315500075277,0.06547469359966773,0.15190033453372442,-0.2086010998219303,96.8609995877389,39.294256773187556,0.043212820467028346,1,-0.07468754053115845,-0.1065625548362732,-0.029375046491622925,-0.07093751430511475,0.025624990463256836,1,0.005181313669828436,1.2222269317170347,1.5368750095367432,1.0967701248081119,1.5349999666213991,4.7647006024977445,1.4881249666213991,0.005181313669828436
2977,2006-01-11,1.5525000095367432,1.5774999856948853,1.5437500476837158,1.5731250047683716,8513600.0,-0.009964129074515493,1.2978714769798916,-0.6875004967058519,85.33336978490824,61.516909721460834,-0.07545468959607504,-0.09724193376224344,-0.0480291336696963,-0.07967915408592363,44.073156550939345,0.033749938011169434,-0.0005017273951462009,0.08875001072883615,-0.007190626165888281,0.18469064762356058,0.04077969228147382,0.13672032917619847,-0.17167849174708594,78.2608921000529,14.257528068166238,0.047970318447362256,1,-0.053750038146972656,-0.10312503576278687,-0.013750046491622925,-0.055312514305114746,0.044999957084655984,2,0.015297872722718653,1.1290354336764516,1.5681250095367432,1.2222269317170347,1.5368750095367432,1.0967701248081119,1.5349999666213991,0.015297872722718653
2978,2006-01-12,1.5225000381469729,1.5431250333786009,1.5193749666213991,1.5387500524520874,4035200.0,-0.01932365295039329,-1.111102280855124,0.7878796636129708,76.19048970627392,65.86441494889601,-0.034591369946962436,-0.06599866956047862,-0.016386014481412525,-0.04826747764802253,41.848774553509536,0.033125042915344016,0.009898046006668215,0.05581253767013572,-0.04366067098227444,0.15528574632254588,0.0060759333439306396,0.1055491419963408,-0.11807710420868833,32.82446415857526,-36.82834095466615,0.04973660432620509,1,-0.02375006675720237,-0.03468751907348655,-0.05562508106231712,-0.05562508106231712,0.07187497615814187,3,0.031609135103544794,1.2978714769798916,1.5525000095367432,1.1290354336764516,1.5681250095367432,1.2222269317170347,1.5368750095367432,0.031609135103544794
2979,2006-01-13,1.5187499523162842,1.5343749523162842,1.5143749713897705,1.5325000286102295,4376000.0,-0.002463110500314225,1.2857220708446866,0.846157796280685,73.93938448147011,69.93280146625808,-0.02121694560571008,-0.06078733796854552,-0.010377866540804526,-0.043113161426894475,39.70105185476567,0.019999980926513672,0.020434603298192577,0.04915620684623723,-0.05293321402369289,0.15124562771616734,-0.001888503588727941,0.1002009172812024,-0.09355777216720762,6.930661283286531,-64.33345052994976,0.051044710434965064,1,-0.019999980926513672,-0.03093743324279785,-0.05187499523162842,-0.05187499523162842,0.08375000953674294,4,0.03127573056556909,-1.111102280855124,1.5225000381469729,1.2978714769798916,1.5525000095367432,1.1290354336764516,1.5681250095367432,0.03127573056556909
2980,2006-01-17,1.528749942779541,1.5343749523162842,1.5125000476837158,1.5218750238418581,8982400.0,0.006584356067307562,1.4137908354873292,-0.49999133028157633,74.25147990831022,74.34884694150462,-0.019556349854961574,-0.06807534377021418,-0.01870254139849603,-0.051646495715103935,37.35849649125294,0.02187490463256836,0.030528775166577482,0.05521870255470285,-0.04972353939691043,0.16016094450631613,0.0027475815788962077,0.10768982353050949,-0.08528082596496733,24.999862450688575,-45.87068546776481,0.05247112097580668,1,-0.023437440395355225,-0.04093742370605469,-0.061874985694885254,-0.061874985694885254,0.10000002384185813,1,0.03393302788721586,1.2857220708446866,1.5187499523162842,-1.111102280855124,1.5225000381469729,1.2978714769798916,1.5525000095367432,0.03393302788721586
2981,2006-01-18,1.5481250286102295,1.5531250238418581,1.5231250524520874,1.5243749618530271,5137600.0,0.012673809684964565,-1.2857220708447035,3.454595897418257,76.37361802422853,76.4103702539544,-0.024345152193869124,-0.08371920429684909,-0.03644485979657275,-0.06951718577251165,34.81638946752805,0.02999997138977073,0.0386917867873704,0.06950003504753122,-0.039671188119943857,0.1786712582150063,0.01491442346379368,0.12408564663126875,-0.08857220753001838,54.80771523257755,-17.225172494060757,0.054585611583737544,1,-0.02812504768371582,-0.060312509536743164,-0.08125007152557373,-0.08125007152557373,0.15249991416931152,2,0.022204248158911977,1.4137908354873292,1.528749942779541,1.2857220708446866,1.5187499523162842,-1.111102280855124,1.5225000381469729,0.022204248158911977
2982,2006-01-19,1.546875,1.5618749856948853,1.5406249761581419,1.5618749856948853,4467200.0,-0.0008074468063807849,1.8333373069801375,-0.6315765697936999,75.75756620412187,78.1192852399661,-0.014859829823471449,-0.07706788720421942,-0.03362352171536731,-0.06686453017450189,32.118665743400186,0.021250009536743386,0.04780260495659139,0.06231250762939444,-0.04820296348802633,0.17282797874681521,0.007054772070683946,0.11757024318810494,-0.07316851916602807,69.6202439960694,-3.8568021306539606,0.05525773555871042,1,-0.010312497615814209,-0.05906248092651367,-0.08000004291534424,-0.08000004291534424,0.09562504291534424,3,0.030303030303030276,-1.2857220708447035,1.5481250286102295,1.4137908354873292,1.528749942779541,1.2857220708446866,1.5187499523162842,0.030303030303030276
2983,2006-01-20,1.5268750190734863,1.5562499761581419,1.5268750190734863,1.5562499761581419,5302400.0,-0.01292928059895837,1.000000000000015,1.9583323399216248,67.91443250283808,77.31142531343829,0.012532860992216843,-0.051279697226932486,-0.013038033943224558,-0.04551408484902142,28.995745649804444,0.02937495708465554,0.057883132863485676,0.03696877360343942,-0.07070113564860181,0.14463868285548065,-0.016866181022581195,0.09080372822946003,-0.040713317656204895,29.113902657495288,-41.28828713578534,0.05383495462602057,1,0.01812499761581421,-0.0390625,-0.060000061988830566,-0.060000061988830566,0.08812499046325684,4,0.04625457006348066,1.8333373069801375,1.546875,-1.2857220708447035,1.5481250286102295,1.4137908354873292,1.528749942779541,0.04625457006348066
2984,2006-01-23,1.528749942779541,1.5393749475479126,1.5231250524520874,1.5393749475479126,5136000.0,0.0012279483799482183,2.0588024099900144,0.3617028184160894,68.71657358566769,76.37397893836753,0.010815502856252879,-0.04637667965038261,-0.013769725464557458,-0.046572781057244494,26.097197732719085,0.016249895095825195,0.06234972957120388,0.03303120136260995,-0.06947143217829188,0.13553383490351179,-0.018220115407840964,0.08428251813306087,-0.03162764724894718,32.91122125996229,-35.78891411254294,0.051251316770450965,1,0.01625007390975952,-0.04093742370605469,-0.061874985694885254,-0.061874985694885254,0.1506251096725464,0,0.042927276521270485,1.000000000000015,1.5268750190734863,1.8333373069801375,1.546875,-1.2857220708447035,1.5481250286102295,0.042927276521270485
2985,2006-01-24,1.5625,1.5656249523162842,1.5268750190734863,1.5375000238418581,6273600.0,0.022076898435786863,1.480005188008072,-2.352937876560919,73.349041962553,74.64732846226352,-0.02114054492360462,-0.07262724910404295,-0.0464846675946069,-0.07912243861315771,23.180019620356443,0.03874993324279785,0.06746687599596113,0.05965625643730155,-0.04046823557563939,0.15978074845024248,0.00959401043083119,0.1097185024437719,-0.0557323816496913,92.64715369619792,22.50910500351297,0.05006224600647046,1,-0.017499983310699463,-0.07468748092651367,-0.09828129410743713,-0.09562504291534424,0.08437502384185813,1,0.025599975585937296,2.0588024099900144,1.528749942779541,1.000000000000015,1.5268750190734863,1.8333373069801375,1.546875,0.025599975585937296
2986,2006-01-25,1.5631250143051147,1.5712499618530271,1.5499999523162842,1.5712499618530271,6219200.0,0.0004000091552733842,4.230805346479683,-0.32499821185894545,67.89771849828908,72.7100338748614,-0.02519937953864626,-0.06595200161111525,-0.046428788646762253,-0.0802377221410433,20.262884785885124,0.021250009536742942,0.06584259612863175,0.053500020503997714,-0.04345985972701771,0.15045990073501314,0.005020080388489889,0.10197996061950554,-0.047869511873456894,83.11696032459706,15.545833095598752,0.048479940115507755,1,-0.021250009536743164,-0.07531249523162842,-0.11000004410743713,-0.09625005722045898,0.11500000953674339,2,0.041983175827723374,1.480005188008072,1.5625,2.0588024099900144,1.528749942779541,1.000000000000015,1.5268750190734863,0.041983175827723374
2987,2006-01-26,1.5656249523162842,1.5706249475479126,1.5506249666213991,1.5637500286102295,8745600.0,0.00159932058427259,2.3684421868411696,-0.2307613304576262,67.71427279103261,71.76823199539012,-0.02865514923053958,-0.060736615634581215,-0.04911143458806233,-0.08266949778799448,17.941785849386108,0.01999998092651345,0.0638096352862969,0.04912496209144601,-0.04287529650347488,0.1411252206863669,0.003124832793985677,0.09512509138890635,-0.042900111893038995,88.31164649084387,22.987151466173074,0.04600012929746042,1,-0.023749947547912598,-0.07781243324279785,-0.09078121185302734,-0.09874999523162842,0.07500004768371582,3,0.08622754144504996,4.230805346479683,1.5631250143051147,1.480005188008072,1.5625,2.0588024099900144,1.528749942779541,0.08622754144504996
2988,2006-01-27,1.5643750429153442,1.5750000476837158,1.5543750524520874,1.5656249523162842,2425600.0,-0.0007983453502645732,1.0624891967122243,-0.6666454730417091,58.48377514497908,70.05094206911335,-0.023289771769597012,-0.05154629780706399,-0.04800208057291799,-0.08109853579209236,15.4524223473196,0.020624995231628418,0.05613873478675924,0.04115629792213449,-0.043586229755329775,0.12589882559959875,-0.0012149659165976434,0.08352756176086662,-0.03507718505950219,79.51806121440669,17.681874029758603,0.0423712638387321,1,-0.020624995231628418,-0.07656252384185791,-0.09656256437301636,-0.09750008583068848,0.05312490463256836,4,0.04994007054370253,2.3684421868411696,1.5656249523162842,4.230805346479683,1.5631250143051147,1.480005188008072,1.5625,0.04994007054370253
2989,2006-01-30,1.5625,1.5681250095367432,1.5518749952316284,1.5681250095367432,2558400.0,-0.0011985891259489456,4.777773068282965,4.5003338102050545,57.40071804434137,68.17863519533903,-0.01626677166948909,-0.0424456404739586,-0.04619153334417003,-0.07928930502359144,13.308760286136408,0.016250014305114746,0.049695223840557246,0.03331250548362741,-0.04418336483713747,0.11080837580439229,-0.0054354296767551435,0.07206044064400996,-0.02741788680347268,74.02589038449153,15.757363790211187,0.038747935160382455,1,-0.013437449932098389,-0.07468748092651367,-0.1014062762260437,-0.09562504291534424,0.1174999475479126,0,0.033600006103515545,1.0624891967122243,1.5643750429153442,2.3684421868411696,1.5656249523162842,4.230805346479683,1.5631250143051147,0.033600006103515545
2990,2006-01-31,1.5743750333786009,1.5750000476837158,1.5512499809265137,1.5637500286102295,5134400.0,0.007600021362304643,3.0,-1.8888865341414431,52.03252725917981,65.47406955477805,-0.02345591773933231,-0.04620485769919269,-0.05799440324533922,-0.09100209461221587,11.12115305334783,0.02375006675720215,0.047087577243190015,0.03853128552436802,-0.02944616861860827,0.10650873966734431,0.004542558452879986,0.07252001259585605,-0.034202775482270686,97.49995231646518,42.290846770070836,0.033988727071488124,1,-0.02531248331069924,-0.08656251430511452,-0.11953130364418008,-0.10750007629394509,0.05812501907348655,1,0.06669314289630024,4.777773068282965,1.5625,1.0624891967122243,1.5643750429153442,2.3684421868411696,1.5656249523162842,0.06669314289630024
2991,2006-02-01,1.5874999761581419,1.59375,1.5656249523162842,1.5662499666213991,8182400.0,0.008336605002795983,-1.5,2.0,61.570236534867774,63.89769959152761,-0.03398168932893575,-0.05018758480774488,-0.07139689922822856,-0.10362735917365584,8.886961021059864,0.02812504768371582,0.045951174254775795,0.044218730926513405,-0.0102341188892765,0.09867158074230331,0.01699230601861834,0.07144515583440847,-0.042848390925985136,85.50720230871876,31.84195695019129,0.027226424907894998,2,-0.029062449932098167,-0.08343750238418557,-0.1351562440395353,-0.1206250190734861,0.078125,2,0.037401605401852,3.0,1.5743750333786009,4.777773068282965,1.5625,1.0624891967122243,1.5643750429153442,0.037401605401852
2992,2006-02-02,1.5687500238418581,1.5906250476837158,1.5625,1.580625057220459,4000000.0,-0.011810993762443989,-1.3076885456759573,-0.5588248493756254,66.51785372167188,63.74252417139803,-0.013189458473162219,-0.0261321714950562,-0.053631667100492164,-0.08492078298815686,7.947104661514354,0.02812504768371582,0.04363753317377683,0.021250027418136863,-0.026668855303730643,0.06916891014000437,-0.002709413942797001,0.04520946877907073,-0.01750004291534446,41.176553085977034,-14.500116462832715,0.023959441360933757,2,-0.010312497615814431,-0.06468755006790183,-0.11640629172325156,-0.10187506675720237,0.10062491893768288,3,0.06972111447822726,-1.5,1.5874999761581419,3.0,1.5743750333786009,4.777773068282965,1.5625,0.06972111447822726
2993,2006-02-03,1.559999942779541,1.5718749761581419,1.5537500381469729,1.5625,4425600.0,-0.005577740831447575,-1.4166799122611942,0.21053054258897147,64.2241365135636,63.2433644967198,0.0008420856474420368,-0.01235474150940541,-0.04627037015316837,-0.0759460551408524,7.030925903369354,0.01812493801116899,0.03848223162211628,0.008906197547912553,-0.030241554047718333,0.04805394914354344,-0.01066767824990289,0.028480073345727996,0.033750057220458984,20.588136296828193,-39.55039150384229,0.01957387579781546,2,0.00031256675720214844,-0.05593746900558472,-0.10765621066093445,-0.09312498569488525,0.11312508583068848,4,0.05168273088318487,-1.3076885456759573,1.5687500238418581,-1.5,1.5874999761581419,3.0,1.5743750333786009,0.05168273088318487
2994,2006-02-06,1.5556249618530271,1.5625,1.5462499856948853,1.5625,4236800.0,-0.002804475055761091,3.727250658898599,2.7499523173756373,59.64126442699979,61.72027810388055,0.01053842152655049,-0.006698813486161859,-0.043746467268270584,-0.07132967018945768,7.3337599637527475,0.016250014305114746,0.03336366493277465,0.0034999668598172384,-0.034943014441729536,0.04194294816136401,-0.01572152379095626,0.022721457510590737,0.037325038909912234,19.736785967941028,-42.99398209482972,0.01922149065077342,2,0.014375030994415505,-0.04874998331069924,-0.10453122854232766,-0.08875000476837136,0.12062501907348655,0,0.03977500182382099,-1.4166799122611942,1.559999942779541,-1.3076885456759573,1.5687500238418581,-1.5,1.5874999761581419,0.03977500182382099
2995,2006-02-07,1.5518749952316284,1.5625,1.5437500476837158,1.5556249618530271,3360000.0,-0.002410585271742982,1.1428464383757604,0.5454466638923069,51.51513983868436,59.89999158614669,0.014106145481591392,-0.0018629829137697396,-0.041768129395769904,-0.06685868123722849,7.794594740241896,0.01874995231628418,0.03170087228716323,-0.0009999990463256392,-0.03876965776538821,0.03676965967273693,-0.019884828405857036,0.017884830313205757,0.03920700492858886,16.249910592947572,-45.521593710080374,0.018884829359531313,2,0.016875028610229492,-0.04500001668930054,-0.10374999046325684,-0.08500003814697266,0.12999999523162842,1,0.08256138716711559,3.727250658898599,1.5556249618530271,-1.4166799122611942,1.559999942779541,-1.3076885456759573,1.5687500238418581,0.08256138716711559
2996,2006-02-08,1.5762499570846558,1.578125,1.546875,1.5587500333786009,4460800.0,0.01570678174976914,1.941175150624376,-4.666687859618227,60.00000000000003,59.04285016492085,-0.00917623178597271,-0.026981383662061376,-0.0679903868618652,-0.09012405458182782,8.102979667439858,0.03125,0.030431978980793417,0.02296871542930612,-0.01565667573143803,0.06159410659005027,0.0036560198489341555,0.04228141100967808,0.01199212592697152,69.33314005533853,8.201073092576195,0.019312695580372036,2,-0.0074999332427978516,-0.06937497854232788,-0.1303124725818634,-0.109375,0.10250008106231712,2,0.035686024995343235,1.1428464383757604,1.5518749952316284,3.727250658898599,1.5556249618530271,-1.4166799122611942,1.559999942779541,0.035686024995343235
2997,2006-02-09,1.5762499570846558,1.5812499523162842,1.5643750429153442,1.5718749761581419,2926400.0,0.0,1.347818154677989,0.2500000000000095,69.45813363299743,60.26222333025622,-0.008393213264692667,-0.026467890078062162,-0.06933175771091249,-0.08924270831413539,8.337907003740956,0.01687490940093994,0.02440612537545661,0.021781218051910356,-0.018180270159788403,0.061742706263609115,0.0018004739460608654,0.04176196215775985,0.009322603807296881,86.66664547385018,20.596993690854788,0.019980744105849418,2,-0.0074999332427978516,-0.0628124475479126,-0.1303124725818634,-0.109375,0.11312508583068848,3,0.05670104457213698,1.941175150624376,1.5762499570846558,1.1428464383757604,1.5518749952316284,3.727250658898599,1.5556249618530271,0.05670104457213698
2998,2006-02-10,1.5706249475479126,1.5787500143051147,1.5625,1.5750000476837158,4750400.0,-0.003568602499534279,1.7368368217637906,-1.0000272479563526,66.02872341687655,61.220890593871246,-0.001998596042001699,-0.017974167995900903,-0.0658463435792751,-0.08251062736557602,9.243539239397439,0.016250014305114746,0.020833306944535224,0.013749963045120328,-0.02383110009623679,0.051331026186477446,-0.00504056852555812,0.032540494615798776,0.012438262551545787,71.66658189540074,1.3446712143092583,0.018790531570678518,2,-0.0018749237060546875,-0.04249995946884155,-0.11578121781349182,-0.10374999046325684,0.14312505722045898,4,0.06287305915126251,1.347818154677989,1.5762499570846558,1.941175150624376,1.5762499570846558,1.1428464383757604,1.5518749952316284,0.06287305915126251
2999,2006-02-13,1.5662499666213991,1.5800000429153442,1.5618749856948853,1.5618749856948853,6305600.0,-0.0027855032694747983,-7.285776566757493,-0.9999727527860783,51.85183876987573,61.20081409505968,0.0033126142460673247,-0.010390891972813732,-0.06298055508627609,-0.07710265239502578,10.103063352561218,0.018125057220458984,0.016919565349579058,0.006999981403351008,-0.02618263008620536,0.040182592892907376,-0.009591324341427176,0.023591287148129192,0.014999985694885032,59.99993642155115,-7.188247296749587,0.016591305744778167,2,0.0025000572204587623,-0.021562457084655984,-0.10999998450279258,-0.09937500953674339,0.16500008106231667,0,0.0682362740727609,1.7368368217637906,1.5706249475479126,1.347818154677989,1.5762499570846558,1.941175150624376,1.5762499570846558,0.0682362740727609
3000,2006-02-14,1.580625057220459,1.5931249856948853,1.5637500286102295,1.5718749761581419,6620800.0,0.00917803090528957,-1.3499988079059677,2.0000272479563526,57.608721567261625,60.760645765325656,-0.011267582977486645,-0.02179795619178515,-0.07957516017138277,-0.08978184197124728,11.111438626765837,0.02937495708465576,0.01636759249398989,0.018781316280364946,-0.012413308221006059,0.04997594078173595,0.0031840040296793326,0.03437862853105056,-0.036875009536743164,72.9731192634539,7.477616195354216,0.015597312250685558,2,-0.012187540531158447,-0.027500033378601074,-0.10953134298324585,-0.11375010013580322,0.15124988555908203,1,0.06049817018225179,-7.285776566757493,1.5662499666213991,1.7368368217637906,1.5706249475479126,1.347818154677989,1.5762499570846558,0.06049817018225179
3001,2006-02-15,1.5824999809265137,1.5856250524520874,1.5693750381469729,1.5750000476837158,2088000.0,0.0011861913092481302,1.3636253294492673,0.8571272870941595,57.37706968396351,59.74500309446917,-0.015562953888646813,-0.022098556251606283,-0.0835122345532171,-0.08998264152082847,11.991029526977698,0.016250014305114524,0.01628937936049546,0.01893749237060538,-0.012856721450919872,0.05073170619213063,0.0030403854598426427,0.03483459928136812,-0.037762434482574436,65.99998474121094,3.2505094039242124,0.01589710691076267,2,-0.014062464237213135,-0.02937495708465576,-0.10984376072883606,-0.11562502384185791,0.13562500476837158,2,0.06279621531405111,-1.3499988079059677,1.580625057220459,-7.285776566757493,1.5662499666213991,1.7368368217637906,1.5706249475479126,0.06279621531405111
3002,2006-02-16,1.59375,1.5950000286102295,1.5824999809265137,1.5906250476837158,2729600.0,0.0071090168777756535,3.4444538634340693,0.4166640175477636,61.809029331958335,59.47665785206859,-0.02558424828123429,-0.031259447251462236,-0.0943384987199054,-0.09931645075171547,12.789273723835992,0.01250004768371582,0.016855387746647743,0.02784376144409184,-0.0056370812987003305,0.06132460418688401,0.011103340072695866,0.044584182815487816,-0.048044704771041946,96.22633361283752,34.12745612627262,0.016740421371396037,2,-0.024374961853027344,-0.039999961853027344,-0.11625003814697266,-0.12687504291534424,0.11500000953674316,3,0.05333335726868893,1.3636253294492673,1.5824999809265137,-1.3499988079059677,1.580625057220459,-7.285776566757493,1.5662499666213991,0.05333335726868893
3003,2006-02-17,1.5974999666213991,1.6062500476837158,1.5843750238418581,1.59375,3406400.0,0.0023529202330347943,1.0588132997492203,1.2000076295110194,63.86138286652059,59.94555990090423,-0.026211893637678507,-0.03103843849415333,-0.09733031800668668,-0.10162788070706585,14.173918366776888,0.021875023841857688,0.014705387573551443,0.02806248068809536,-0.0028871416856921517,0.05901210306188287,0.012587669501201715,0.043537291874989004,-0.04982288205719021,80.28153501054463,18.8779153147942,0.01547481118689372,2,-0.022499918937683328,-0.03812491893768333,-0.12343749403953574,-0.13062500953674339,0.09187507629394509,4,0.057511786049206925,3.4444538634340693,1.59375,1.3636253294492673,1.5824999809265137,-1.3499988079059677,1.580625057220459,0.057511786049206925
3004,2006-02-21,1.5943750143051147,1.5987499952316284,1.5843750238418581,1.5924999713897705,2448000.0,-0.001956151725557409,1.7058757531218378,0.5000158947133887,58.51064261510065,60.72283798717271,-0.01901145304722962,-0.023974102586286072,-0.09278284308823648,-0.09719769301094194,15.746688463366187,0.014374971389770286,0.01312207791225517,0.021656274795532227,-0.004705569628795647,0.0480181192198601,0.00847535258336829,0.03483719700769616,-0.043183551953735355,72.0587575312188,14.592313988288886,0.013180922212163989,2,-0.017812490463256836,-0.034999966621398926,-0.10109376907348633,-0.12750005722045898,0.1124999523162844,1,0.07487259232752375,1.0588132997492203,1.5974999666213991,3.4444538634340693,1.59375,1.3636253294492673,1.5824999809265137,0.07487259232752375
3005,2006-02-22,1.6024999618530271,1.6143749952316284,1.591249942779541,1.5993750095367432,3545600.0,0.005096007824390902,-1.3870916138559035,1.6666030898339461,56.666670198799025,60.352468009261486,-0.02145642791698754,-0.030513127223391612,-0.09859587332090247,-0.10370742129923571,16.830397615606632,0.023125052452087402,0.012775357196297632,0.027781224250793324,-0.0012505050941191698,0.05681295359570582,0.013265359578336966,0.04229708892324968,-0.04800498438170764,73.61101176994113,18.87809860111239,0.01451586467245628,2,-0.014374971389770286,-0.039062440395355,-0.1092187166213987,-0.13562500476837136,0.08812499046325706,2,0.08034326920158574,1.7058757531218378,1.5943750143051147,1.0588132997492203,1.5974999666213991,3.4444538634340693,1.59375,0.08034326920158574
3006,2006-02-23,1.6287499666213991,1.640625,1.5968749523162842,1.5968749523162842,6048000.0,0.016380658591728325,-1.7450997991674988,10.20016021973071,74.99999999999991,60.96823093892843,-0.04411534116878735,-0.05438282900445235,-0.12210067389401957,-0.12895156356792525,18.057843180242866,0.04375004768371582,0.014521242508385157,0.05074998140335096,0.01355031024550013,0.0879496525612018,0.03215014582442555,0.06934981698227638,-0.06946458772925501,79.56984175164317,22.166988443422376,0.018599835578925368,2,-0.02749997377395652,-0.04687494039535545,-0.1321874558925631,-0.16187500953674339,0.08687508106231667,3,0.06331541259955298,-1.3870916138559035,1.6024999618530271,1.7058757531218378,1.5943750143051147,1.0588132997492203,1.5974999666213991,0.06331541259955298
3007,2006-02-24,1.700624942779541,1.700624942779541,1.625,1.6312500238418581,14950400.0,0.04412891949722386,1.1801810780484536,2.176467068331647,88.39595042710339,63.45347838450918,-0.10783206566775516,-0.12187391424633587,-0.19041924499499796,-0.19953222987727726,19.729529307046818,0.07562494277954102,0.020244753947874283,0.11587495803833003,0.050107244484316915,0.18164267159234315,0.08299110126132336,0.1487588148153367,-0.13320560177661123,100.0,36.373056580776804,0.03288385677700659,2,-0.06937497854232788,-0.0887499451637268,-0.19671869277954102,-0.23374998569488525,0.004375100135803223,4,0.01029036001714867,-1.7450997991674988,1.6287499666213991,-1.3870916138559035,1.6024999618530271,1.7058757531218378,1.5943750143051147,0.01029036001714867
3008,2006-02-27,1.6425000429153442,1.6968749761581419,1.6418750286102295,1.6924999952316284,35856000.0,-0.034178553073081486,-1.1463402152978635,-0.7207208755255977,68.33777123764946,65.28524865870628,-0.042956866078489586,-0.06070854612857768,-0.12925943831588116,-0.14054764638534079,21.368084238570265,0.05874991416931152,0.021662978912875053,0.053843808174133256,-0.015983599923172775,0.12367121627143929,0.01893010412548035,0.08875751222278616,-0.05909602969922112,50.00005127284837,-18.38644949346424,0.034913704048653016,2,-0.010312557220458984,-0.03062504529953003,-0.13031253218650818,-0.17562508583068848,0.07312500476837158,0,0.04033483402765037,1.1801810780484536,1.700624942779541,-1.7450997991674988,1.6287499666213991,-1.3870916138559035,1.6024999618530271,0.04033483402765037
3009,2006-02-28,1.6150000095367432,1.6612499952316284,1.6124999523162842,1.6425000429153442,4873600.0,-0.01674279005179813,-1.9999889961156287,0.5500011920940324,62.110325351887845,65.78542685699807,-0.00873275704868215,-0.030644855546309913,-0.09888073574256717,-0.11238901153536629,22.681285804518968,0.04875004291534424,0.021409696723568628,0.02371877431869507,-0.04591545982411471,0.09335300846150485,-0.011098342752709822,0.05853589139009996,-0.017529484773009862,21.714346749441965,-51.066673821672175,0.034817117071404925,2,0.019999980926513672,-0.003125011920928955,-0.09859374165534973,-0.1481250524520874,0.0818749666213987,1,0.04605265197486608,-1.1463402152978635,1.6425000429153442,1.1801810780484536,1.700624942779541,-1.7450997991674988,1.6287499666213991,0.04605265197486608
3010,2006-03-01,1.6793750524520874,1.6831250190734863,1.611875057220459,1.6143749952316284,6497600.0,0.03986070745213799,-1.035715137210023,-2.3636355754767284,67.15179171900974,66.87150708311432,-0.06439929171054959,-0.0914383188508665,-0.1592271858519101,-0.17553481856901043,24.001140785102848,0.07124996185302734,0.023927746968874786,0.08284381628036508,0.003430371898153428,0.16225726066257673,0.043137094089259254,0.1225505384714709,-0.06952599752645727,79.5181761149373,6.040733134094651,0.03970672219110587,3,-0.03781259059906006,-0.06562507152557373,-0.16296878457069397,-0.21250009536743164,-0.007500052452087402,2,0.016375087940694755,-1.9999889961156287,1.6150000095367432,-1.1463402152978635,1.6425000429153442,1.1801810780484536,1.700624942779541,0.016375087940694755
3011,2006-03-02,1.6468750238418581,1.6775000095367432,1.6325000524520874,1.6699999570846558,5736000.0,-0.019352454094620164,1.360651124396528,-0.35576789054762525,60.60038919946441,66.73721373505944,-0.02437013376357622,-0.05719437112738657,-0.1228722617798661,-0.14150304670766234,24.86050859468673,0.046875,0.028891756321405948,0.047375035285949885,-0.03500088792266798,0.12975095849456775,0.006187073681640953,0.08856299689025882,-0.03499996662139915,39.43663296117626,-31.03519148694079,0.0411879616043089,3,-0.004375040531158669,-0.024687528610229714,-0.1304687559604647,-0.18000006675720237,0.03562498092651345,3,0.02656542107995863,-1.035715137210023,1.6793750524520874,-1.9999889961156287,1.6150000095367432,-1.1463402152978635,1.6425000429153442,0.02656542107995863
3012,2006-03-03,1.6781250238418581,1.6875,1.6349999904632568,1.6418750286102295,5193600.0,0.018975331793604777,-1.0999973773993816,-1.5675718866310187,64.98259460652118,66.86179281728174,-0.04737485082203663,-0.08414425295667627,-0.1492404486725587,-0.17136333773365853,25.959385323819284,0.052500009536743164,0.03325967760377413,0.07315628528594997,-0.014947369879034111,0.16125994045093406,0.02910445770345782,0.11720811286844213,-0.06624996662139915,77.94121153217789,7.305720216224628,0.04405182758249207,3,-0.03562504053115867,-0.055937528610229714,-0.16328126192092918,-0.21125006675720237,-0.005625009536743386,4,0.022346382605037407,1.360651124396528,1.6468750238418581,-1.035715137210023,1.6793750524520874,-1.9999889961156287,1.6150000095367432,0.022346382605037407
3013,2006-03-06,1.640625,1.6856249570846558,1.6393749713897705,1.6768749952316284,4688000.0,-0.02234638260503763,-1.3870928046908408,-0.9999999999999939,59.48963962662194,66.97057026300632,-0.0034802078916846835,-0.04247185484643756,-0.10693177760479045,-0.1322484397005863,27.481006162096154,0.046249985694885254,0.03715048077979066,0.031625008583068936,-0.055183750552713295,0.11843376771885117,-0.01177937098482218,0.07502938815096005,-0.01809995651245111,38.01648202677226,-32.561303792256744,0.04340437956789109,3,0.005312442779541016,-0.018437504768371582,-0.12578123807907104,-0.17375004291534424,0.020624995231628418,0,0.03923812139601934,-1.0999973773993816,1.6781250238418581,1.360651124396528,1.6468750238418581,-1.035715137210023,1.6793750524520874,0.03923812139601934
3014,2006-03-07,1.6174999475479126,1.6681250333786009,1.609375,1.6387499570846558,7473600.0,-0.014095270066034171,-2.1333430820289037,0.5862072367447474,54.60217187864974,66.74118156076752,0.026004758838679365,-0.015255777813275584,-0.07892586691160286,-0.10773636244055318,28.90170879890751,0.05875003337860085,0.039263376532723715,0.0054062068462372714,-0.07772563888322881,0.08853805257570335,-0.03615971601849588,0.04697212971097042,0.08312499523162842,10.399932861328125,-57.401490707498056,0.04156592286473306,3,0.03125,0.00468754768371582,-0.10171866416931152,-0.15062499046325684,0.03937506675720215,1,0.06066466974824847,-1.3870928046908408,1.640625,-1.0999973773993816,1.6781250238418581,1.360651124396528,1.6468750238418581,0.06066466974824847
3015,2006-03-08,1.6799999475479126,1.6881250143051147,1.5668749809265137,1.596250057220459,9958400.0,0.03863987760540488,1.425000089406946,-3.9411695407779734,60.569103274669864,65.1377485912864,-0.02720686056374788,-0.07132150812762816,-0.13595990274238678,-0.16807264349444573,29.951527007869405,0.12125003337860107,0.04265803749081809,0.06149995923042306,-0.021839484113678864,0.144839402574525,0.0198302375583721,0.10316968090247403,0.018799996376037686,93.29891585940288,24.225760359329172,0.04166972167205092,3,-0.046249985694885254,-0.05781245231628418,-0.16156241297721863,-0.21312499046325684,-0.038124918937683105,2,0.010044660200650313,-2.1333430820289037,1.6174999475479126,-1.3870928046908408,1.640625,-1.0999973773993816,1.6781250238418581,0.010044660200650313
3016,2006-03-09,1.6325000524520874,1.6781250238418581,1.6312500238418581,1.6781250238418581,6051200.0,-0.028273747963596607,1.0547958090559724,-0.5447764911856207,53.894479014485064,61.304251767662144,0.023334832759533297,-0.020439362856220944,-0.08367508616715869,-0.11867325221952796,30.54721268062872,0.048749923706054465,0.04655571079528675,0.011187559366226285,-0.06991495065457598,0.09229006938702855,-0.029363695644174737,0.05173881437662731,0.06102289295196539,54.12375543078048,-11.039045041111748,0.04055125501040112,3,-0.0006250739097595215,-0.010312557220458984,-0.11406251788139343,-0.16562509536743164,-0.0031250715255737305,3,0.02411941579344501,1.425000089406946,1.6799999475479126,-2.1333430820289037,1.6174999475479126,-1.3870928046908408,1.640625,0.02411941579344501
3017,2006-03-10,1.6656249761581419,1.6749999523162842,1.6268750429153442,1.638124942779541,5867200.0,0.02029091739157951,1.0810778069607936,-0.6027408355759857,56.4650095276968,59.98505602211185,-0.017072277728507723,-0.049039503012996866,-0.11155166833263075,-0.14996620165861407,31.023619405120716,0.04812490940093994,0.05146355569163319,0.039843732118606257,-0.04065111986311387,0.12033858410032638,-0.0004036938722538075,0.08009115810946632,0.022832050666809378,81.44327261608505,17.441360848396187,0.040247425990860085,3,-0.03812497854232766,-0.04343748092651345,-0.13437497615814187,-0.1987500190734861,-0.01999998092651345,4,0.01013134940444571,1.0547958090559724,1.6325000524520874,1.425000089406946,1.6799999475479126,-2.1333430820289037,1.6174999475479126,0.01013134940444571
3018,2006-03-13,1.669374942779541,1.6881250143051147,1.6468750238418581,1.6675000190734863,4534400.0,0.002251387121997128,1.0952340585282447,0.0681789611031403,57.109000722939655,59.42935328556205,-0.018561025852108504,-0.047444550690211695,-0.10996195268293629,-0.1518138504864055,31.742733540129485,0.041249990463256614,0.05210956845852888,0.03865619897842398,-0.03967893278942025,0.11699133074626822,-0.000511366905498134,0.0778237648623461,-0.10249996185302734,84.5360277411001,20.662910137411593,0.03916756588392207,3,-0.04187494516372681,-0.0471874475479126,-0.13812494277954102,-0.20249998569488525,-0.003749966621399148,0,0.0018720009780250901,1.0810778069607936,1.6656249761581419,1.0547958090559724,1.6325000524520874,1.425000089406946,1.6799999475479126,0.0018720009780250901
3019,2006-03-14,1.6731250286102295,1.6799999475479126,1.6425000429153442,1.6625000238418581,3715200.0,0.0022464011736300638,2.076935115493151,5.666899796541082,56.750305927821564,58.2736326420967,-0.014750137014997833,-0.04508902867439257,-0.10864181194911704,-0.15312152585378946,32.40178440239085,0.03749990463256836,0.04225468905415952,0.03706253170967111,-0.03723250169331194,0.11135756511265416,-8.498499182052477e-05,0.07421004841116274,-0.1038250470161437,87.62888118302776,23.955332127688344,0.037147516701491565,3,-0.04562503099441528,-0.050937533378601074,-0.14093753695487976,-0.20625007152557373,0.0024999380111696556,1,-0.007097517026844691,1.0952340585282447,1.669374942779541,1.0810778069607936,1.6656249761581419,1.0547958090559724,1.6325000524520874,-0.007097517026844691
3020,2006-03-15,1.6762499809265137,1.684999942779541,1.6456249952316284,1.671875,5316800.0,0.001867733888889278,2.6000108991825615,0.4117627259365725,54.75000256300031,57.62358968248957,-0.020523236272588674,-0.04288122466060518,-0.10649524090811169,-0.1540006074305067,32.70545841702204,0.0393749475479126,0.039832087398618654,0.035406237840652555,-0.03612342446001682,0.10693590014132193,-0.00035859330968213143,0.07117106899098724,-0.1045734986782072,80.61218134612166,18.166625975944,0.0357648311503347,3,-0.04874998331069946,-0.054062485694885254,-0.13781249523162842,-0.2093750238418579,0.004999995231628196,2,-0.011558518623033698,2.076935115493151,1.6731250286102295,1.0952340585282447,1.669374942779541,1.0810778069607936,1.6656249761581419,-0.011558518623033698
3021,2006-03-16,1.6818749904632568,1.6937500238418581,1.65625,1.674375057220459,3883200.0,0.003355710425502423,1.4000015258788863,1.7142779291553134,47.83862178368463,55.718703813285515,-0.02308949889502454,-0.042877958346655864,-0.10659408378885571,-0.15696497699639567,33.11543723203996,0.03750002384185813,0.041292742347236455,0.036062496900558516,-0.03213094135368788,0.10425593515480491,0.0019657777734352067,0.07015921602768183,-0.10786953757381412,82.24293567776823,23.53372213463159,0.03409671912712324,3,-0.051562488079071045,-0.05812501907348633,-0.14406248927116394,-0.21500003337860107,-0.019374966621398704,3,-0.02378295775835859,2.6000108991825615,1.6762499809265137,2.076935115493151,1.6731250286102295,1.0952340585282447,1.669374942779541,-0.02378295775835859
3022,2006-03-17,1.6787500381469729,1.6906249523162842,1.6625000238418581,1.6737500429153442,6339200.0,-0.0018580169953197334,-1.045446860898117,0.6666719649045024,54.785478340102976,55.19601922589451,-0.02220126488264418,-0.03484503261144778,-0.0993361936780448,-0.15116056511568732,33.23546168386675,0.028124928474426047,0.03541952225254286,0.02868754267692597,-0.03636671343606723,0.09374179878991917,-0.0038395853795705204,0.06121467073342246,-0.09995480241943344,70.73172433684732,10.469730863611758,0.03252712805649659,3,-0.04843753576278709,-0.047500073909759744,-0.14093753695487998,-0.21187508106231712,-0.01437509059906028,4,-0.029411798122703336,1.4000015258788863,1.6818749904632568,2.6000108991825615,1.6762499809265137,2.076935115493151,1.6731250286102295,-0.029411798122703336
3023,2006-03-20,1.6893750429153442,1.6968749761581419,1.6749999523162842,1.684999942779541,2441600.0,0.006329116620660935,1.258070867352932,0.8750208616455277,60.27634488690476,55.8264828934784,-0.02814343405487607,-0.04030028838216593,-0.10574047607198422,-0.15958595340121562,33.07498216046929,0.021875023841857688,0.0341386259659433,0.03471879363059993,-0.027626378972702925,0.09706396623390279,0.003546207328948503,0.06589137993225136,-0.10598161566323205,86.20700238966997,20.198652575146568,0.031172586301651376,3,-0.05750006437301636,-0.058125078678131104,-0.1482812762260437,-0.22250008583068848,-0.03937506675720237,0,-0.02589717888114207,-1.045446860898117,1.6787500381469729,1.4000015258788863,1.6818749904632568,2.6000108991825615,1.6762499809265137,-0.02589717888114207
3024,2006-03-21,1.7137500047683716,1.71875,1.6775000095367432,1.7137500047683716,11036800.0,0.014428389927534147,7.250005960470162,0.0,55.339800791235234,55.24544928420788,-0.04182820565099021,-0.058260470369635,-0.1270356067636096,-0.18140761819232365,33.1229373451954,0.041249990463256836,0.028773113639718684,0.05312500596046443,-0.007760733147663013,0.11401074506859188,0.02268213640640071,0.08356787551452816,-0.12354768458189769,93.16240012911283,27.670653688302863,0.03044286955406371,3,-0.04093748331069946,-0.07343751192092896,-0.1653124988079071,-0.24687504768371582,-0.04062497615814209,1,-0.02808170881186034,1.258070867352932,1.6893750429153442,-1.045446860898117,1.6787500381469729,1.4000015258788863,1.6818749904632568,-0.02808170881186034
3025,2006-03-22,1.7312500476837158,1.7337499856948853,1.6956249475479126,1.7062499523162842,8697600.0,0.01021154944808278,1.5416716337251348,100.0,63.747463827370474,56.34022537452848,-0.0573219143806063,-0.06916652158759184,-0.141249414528672,-0.19624663996658187,32.835470893674,0.038125038146972656,0.028746740429956175,0.06418754458427434,0.001966975630095069,0.1264081135384536,0.0330772601071847,0.09529782906136397,-0.13076391311215985,96.77427293856337,26.830626931471997,0.03111028447708963,3,-0.050937533378601074,-0.08250004053115845,-0.17453128099441528,-0.26437509059906006,-0.05312502384185769,2,-0.03213000983696079,7.250005960470162,1.7137500047683716,1.258070867352932,1.6893750429153442,-1.045446860898117,1.6787500381469729,-0.03213000983696079
3026,2006-03-23,1.731874942779541,1.7412500381469729,1.7137500047683716,1.7324999570846558,5281600.0,0.00036095022591409176,2.0344569042059417,-0.025000476835339222,59.72850034371139,56.70283546519678,-0.04734712000611019,-0.06500211519215915,-0.13952049312302472,-0.19390043918675293,31.92628134922877,0.027500033378601296,0.03330372210983845,0.05965619087219243,-0.006182863375648662,0.12549524512003352,0.02673666374827177,0.09257571799611308,-0.11806242309565218,88.09511915628572,18.371503036462926,0.0329195271239206,3,-0.03999990224838257,-0.07781243324279785,-0.1710936725139618,-0.26499998569488525,-0.09249997138977051,3,-0.029231306124303358,1.5416716337251348,1.7312500476837158,7.250005960470162,1.7137500047683716,1.258070867352932,1.6893750429153442,-0.029231306124303358
3027,2006-03-24,1.7181249856948853,1.7374999523162842,1.7106250524520874,1.736875057220459,7785600.0,-0.007939347550457665,1.6875085682269284,29.99942780850658,65.34655007905596,57.618118726987475,-0.028347963161600376,-0.05256912295265881,-0.12302424712511129,-0.17757846016295886,29.83244872600454,0.026874899864196777,0.02941482249453209,0.045031231641769365,-0.022831428583090174,0.1128938918666289,0.011099901529339595,0.07896256175419913,-0.08901996379542632,65.09430567201542,-8.283138128052926,0.03393133011242981,3,-0.026249945163726807,-0.06406247615814209,-0.15734371542930603,-0.2512500286102295,-0.05312502384185813,4,-0.03237538730660505,2.0344569042059417,1.731874942779541,1.5416716337251348,1.7312500476837158,7.250005960470162,1.7137500047683716,-0.03237538730660505
3028,2006-03-27,1.7087500095367432,1.7237499952316284,1.6987500190734863,1.71875,6396800.0,-0.005456515815902896,1.5,0.5333307902115242,69.10999077780505,58.99141704365231,-0.014304534031119864,-0.04002867344525951,-0.10998816085692797,-0.16593929120784812,27.42822931376967,0.02499997615814209,0.032734616899456004,0.03234375715255733,-0.035698503076061705,0.10038601738117636,-0.0016773729617522992,0.06636488726686696,-0.06618758568758265,49.01958584373943,-30.988814745172398,0.03402113011430956,3,-0.015312492847442627,-0.0546875,-0.1471874713897705,-0.2471875548362732,-0.05187499523162842,0,-0.02596931191875229,1.6875085682269284,1.7181249856948853,2.0344569042059417,1.731874942779541,1.5416716337251348,1.7312500476837158,-0.02596931191875229
3029,2006-03-28,1.6893750429153442,1.7174999713897705,1.6731250286102295,1.716249942779541,7680000.0,-0.011338678281354708,2.021277113812065,2.6874925494122976,52.39619553228546,58.729882929128436,0.008513154518339228,-0.015595617950879603,-0.08698084379976279,-0.14408044486575755,25.968776999095017,0.044374942779541016,0.031625678082308095,0.009250038862228305,-0.05250020371737585,0.07100028144183246,-0.02162508242757366,0.04012516015203027,-0.03497010535044631,23.853228668320792,-52.2237459145278,0.030875121289802052,3,0.00937497615814209,-0.035312533378601074,-0.12218749523162842,-0.22562503814697266,-0.02500009536743164,1,-0.02330747510585518,1.5,1.7087500095367432,1.6875085682269284,1.7181249856948853,2.0344569042059417,1.731874942779541,-0.02330747510585518
3030,2006-03-29,1.7068749666213991,1.7150000333786009,1.6837500333786009,1.6974999904632568,4195200.0,0.010358815101148444,1.4390139514977698,-0.348837621926615,72.45285599124787,61.46479784107991,-0.00467767696343957,-0.03260116141747482,-0.1008925541338459,-0.15933875196269764,24.024470127892304,0.03125,0.030369158229390125,0.02537496685981777,-0.0375190542510111,0.08826898797064664,-0.006072043695596774,0.056821977415232316,-0.0420486169866523,49.541186475675346,-28.101844348282953,0.03144701055541444,3,-0.004999935626983643,-0.052812457084655984,-0.13890618085861228,-0.20468741655349754,-0.041875004768372026,2,-0.019772941001047428,2.021277113812065,1.6893750429153442,1.5,1.7087500095367432,1.6875085682269284,1.7181249856948853,-0.019772941001047428
3031,2006-03-30,1.6906249523162842,1.7143750190734863,1.6825000047683716,1.7143750190734863,3190400.0,-0.009520330793344689,1.6842041861165487,-2.5333468967358224,58.403369762694986,61.866785776923464,0.014465218530912871,-0.013602884603132415,-0.08179378434434081,-0.14106854839294547,21.956831747036688,0.031875014305114746,0.028831165011805382,0.006937456130981401,-0.05389544351037534,0.06777035577233814,-0.02347899368969708,0.03735390595165988,-0.017499923706054688,27.18437972208231,-47.913408674351345,0.030416449820678402,3,0.016562581062316895,-0.036562442779541016,-0.1148436963558197,-0.18437492847442627,0.009999990463256836,3,-0.007393673243317633,1.4390139514977698,1.7068749666213991,2.021277113812065,1.6893750429153442,1.5,1.7087500095367432,-0.007393673243317633
3032,2006-03-31,1.7156250476837158,1.7174999713897705,1.6856249570846558,1.7018749713897705,3700800.0,0.01478748751056802,2.642874659400545,-0.5789489534708628,63.60298500345708,62.236412456540386,-0.005312771486953638,-0.03757606977839689,-0.10355558744435323,-0.16392248958582467,19.634006603646483,0.031875014305114746,0.029247933234848755,0.0300625503063201,-0.03233988129596255,0.09246498190860275,-0.0011386654948213337,0.06126376610746154,-0.03432501792907705,83.9507103112277,9.631772948417861,0.031201215801141366,3,-0.008437514305114746,-0.061562538146972656,-0.12406253814697266,-0.19625002145767212,-0.018750071525573953,4,-0.044444487679223044,1.6842041861165487,1.6906249523162842,1.4390139514977698,1.7068749666213991,2.021277113812065,1.6893750429153442,-0.044444487679223044
3033,2006-04-03,1.7050000429153442,1.716249942779541,1.6893750429153442,1.7150000333786009,4209600.0,-0.006193080931475414,3.300049591821164,-0.7272679983353979,59.010617139337064,62.64428093966281,0.008673874783638569,-0.023063442064989115,-0.08910422951363861,-0.15158052498724794,17.18565310318399,0.026874899864196777,0.0333572918790066,0.016218793392181352,-0.04298297343848989,0.0754205602228526,-0.01338209002315427,0.045819676807516974,-0.022500038146972656,71.8311107768023,-0.770987195954902,0.02960088341533565,4,0.002187490463256836,-0.050937533378601074,-0.08343756198883057,-0.15562504529953003,-0.027500033378601074,0,-0.02346045751055925,2.642874659400545,1.7156250476837158,1.6842041861165487,1.6906249523162842,1.4390139514977698,1.7068749666213991,-0.02346045751055925
3034,2006-04-04,1.7156250476837158,1.7324999570846558,1.6968749761581419,1.6987500190734863,7019200.0,0.00623167419409798,-2.454524437046232,-1.687504470352659,60.677995251666836,62.30322887569574,-0.0018519351098833514,-0.027363160527255737,-0.09576097016517071,-0.16014988873055946,16.205547516318546,0.035624980926513894,0.03485621831343977,0.02193754315376273,-0.027917346074798788,0.07179243238232424,-0.0029899014605181407,0.0468649877680436,-0.03000009059906006,66.25014901175405,-5.1181899681438665,0.024927444614280776,4,-0.008437514305114746,-0.061562538146972656,-0.09359380602836609,-0.1662500500679016,-0.0975000858306887,1,-0.03424409864959721,3.300049591821164,1.7050000429153442,2.642874659400545,1.7156250476837158,1.6842041861165487,1.6906249523162842,-0.03424409864959721
3035,2006-04-05,1.6968749761581419,1.7181249856948853,1.6825000047683716,1.7156250476837158,4294400.0,-0.010929003135556115,2.000005019349593,-1.1111134658585304,53.79746720837007,61.64422519399115,0.012861800993221317,-0.007677671110577711,-0.07426672666406597,-0.13969180405260295,16.516043220456215,0.03562498092651367,0.03291025398425029,0.002343720197677479,-0.04710533883158363,0.05179277922693859,-0.022380809316953076,0.027068249712308035,0.04437506198883101,28.749970197648743,-39.53910768625837,0.02472452951463051,4,0.008437514305114968,-0.042812466621398704,-0.07343748211860635,-0.14749997854232766,-0.10312497615814187,2,-0.019152871641617275,-2.454524437046232,1.7156250476837158,3.300049591821164,1.7050000429153442,2.642874659400545,1.7156250476837158,-0.019152871641617275
3036,2006-04-06,1.671875,1.6937500238418581,1.658750057220459,1.6912499666213991,4665600.0,-0.014732951165762231,1.871782582541426,1.0333276113092622,48.433038989267715,59.764946184014676,0.03179983323844082,0.021527133861787062,-0.046776650717913704,-0.11330145872100861,16.56992585901743,0.03812491893768288,0.030936870322724186,-0.024625003337860107,-0.06618070149778799,0.01693069482206777,-0.04540285241782405,-0.003847154257896168,0.06820003747940095,17.79655674612347,-48.11051240203618,0.020777849079963908,4,0.023750007152557373,-0.017812490463256836,-0.04421877861022949,-0.12250000238418579,-0.0700000524520874,3,-0.00411217234959127,2.000005019349593,1.6968749761581419,-2.454524437046232,1.7156250476837158,3.300049591821164,1.7050000429153442,-0.00411217234959127
3037,2006-04-07,1.6825000047683716,1.684999942779541,1.6506249904632568,1.6749999523162842,6672000.0,0.006355143039026068,4.500023841994335,-0.38710014828122535,48.43303898926777,57.46750709639942,0.017422113563704267,0.012892173619828196,-0.05481734455552578,-0.12290927004483332,16.882577352698387,0.03437495231628418,0.02448225798526993,-0.014843750000000044,-0.05439692689675368,0.024709426896753595,-0.034620338448376975,0.004932838448376886,0.054322033500671774,38.93133105324999,-23.399666527419626,0.01977658844837687,4,0.009062469005584717,-0.028437495231628418,-0.05015626549720764,-0.13312500715255737,-0.09187495708465576,4,0.010772622858723047,1.871782582541426,1.671875,2.000005019349593,1.6968749761581419,-2.454524437046232,1.7156250476837158,0.010772622858723047
3038,2006-04-10,1.6725000143051147,1.6924999952316284,1.669374942779541,1.6856249570846558,4236800.0,-0.0059435307191179065,-1.3870916138559035,-1.7499801319240245,39.939022971929425,56.08337681191542,0.024294066508332435,0.02438871278163468,-0.04225566655065727,-0.1119099716593237,16.733343235406192,0.023125052452087402,0.01915361673859084,-0.024999994039535567,-0.06411016031785666,0.014110172238785523,-0.044555077178696,-0.005444910900375133,0.059150201095581334,26.71759726389999,-30.403385950903925,0.019555083139160524,4,0.019062459468841553,-0.018437504768371582,-0.040156275033950806,-0.12312501668930054,-0.0981249809265139,0,0.014573968098382517,4.500023841994335,1.6825000047683716,1.871782582541426,1.671875,2.000005019349593,1.6968749761581419,0.014573968098382517
3039,2006-04-11,1.6612499952316284,1.6881250143051147,1.65625,1.6787500381469729,5792000.0,-0.006726468745747893,-1.3181800448226384,1.3333424159854848,32.38991503897175,51.631938928329184,0.034793950035649335,0.036578887718918596,-0.028461422206734976,-0.09966601932246055,16.906632865376647,0.031875014305114746,0.01263162661873829,-0.03565626144409184,-0.07664020502091429,0.0053276821327306045,-0.05614823323250295,-0.01516428965568073,0.06553870667282125,15.740748916961453,-34.862185637978065,0.020491971788411188,4,0.03031247854232788,-0.007187485694885254,-0.0271875262260437,-0.11187499761581421,-0.09187495708465554,1,0.009781799459297469,-1.3870916138559035,1.6725000143051147,4.500023841994335,1.6825000047683716,1.871782582541426,1.671875,0.009781799459297469
3040,2006-04-12,1.6568750143051147,1.6606249809265137,1.6493749618530271,1.6581250429153442,3035200.0,-0.002633547593120511,2.600061036087658,0.07143003113057722,31.481497833922944,48.64061982513229,0.03501250666523181,0.041558654404111994,-0.021923423645900275,-0.09431245482643003,17.02693121092439,0.011875033378601296,0.005375746860995623,-0.039062494039535434,-0.0829176297745331,0.00479264169546223,-0.060990061907034265,-0.017134926172036602,0.06534386491286326,16.90150304235147,-27.7626591015609,0.02192756786749881,4,0.03406244516372681,-0.002812504768371582,-0.02140629291534424,-0.10750001668930054,-0.09000003337860107,2,-0.023387432436078548,-1.3181800448226384,1.6612499952316284,-1.3870916138559035,1.6725000143051147,4.500023841994335,1.6825000047683716,-0.023387432436078548
3041,2006-04-13,1.6418750286102295,1.6493749618530271,1.6368750333786009,1.6493749618530271,5716800.0,-0.009053178764468317,2.3333439298091427,5.999809269502016,31.288355403383775,45.05010542512415,0.04734938653628573,0.05629454382317478,-0.005313245592821758,-0.07866066167219565,17.045705999587984,0.019999980926513894,0.003958326287143654,-0.05206248164176941,-0.10186322963350847,-0.002261733650030351,-0.07696285563763894,-0.02716210764589988,0.07451633721855244,8.988761636978092,-31.724164522235988,0.024900373995869553,4,0.042812466621398926,0.042187511920928955,-0.013906300067901611,-0.09250003099441528,-0.0712500810623169,3,-0.029311018056572213,2.600061036087658,1.6568750143051147,-1.3181800448226384,1.6612499952316284,-1.3870916138559035,1.6725000143051147,-0.029311018056572213
3042,2006-04-17,1.6293749809265137,1.643125057220459,1.625,1.6368750333786009,2660800.0,-0.007613275959435506,-1.230774309503723,1.0000158947134183,30.81571101432877,41.91733807790101,0.051772684875880604,0.06841346802794601,0.009289400964582306,-0.0658143834209679,17.198817158131792,0.018125057220458984,-0.0034529275752803734,-0.062093776464462236,-0.1193950301436586,-0.004792522785265874,-0.09074440330406053,-0.033443149624863944,0.07906475165725024,6.481453682331064,-31.810073919324623,0.028650626839598185,4,0.04937499761581421,0.053750038146972656,-0.0023437440395355225,-0.07999998331069946,-0.06375002861022949,0,-0.016877657813896052,2.3333439298091427,1.6418750286102295,2.600061036087658,1.6568750143051147,-1.3181800448226384,1.6612499952316284,-0.016877657813896052
3043,2006-04-18,1.6456249952316284,1.65625,1.6212500333786009,1.6306250095367432,4065600.0,0.00997315810991184,-1.0740759055507338,-1.9999841055392789,39.26379901473223,39.53798294046383,0.029295312764342718,0.05135052286675723,-0.004343752423993763,-0.08175987296268028,16.96314858633507,0.03499996662139915,-0.006613492513504182,-0.04365625977516174,-0.10452345516200712,0.01721093561168363,-0.07408985746858443,-0.013222662081739056,0.05280196944208382,36.44855148416743,-3.5177478468201144,0.0304335976934227,4,0.024062514305114746,0.03562504053115845,-0.020781248807907104,-0.08812505006790161,-0.08375000953674316,1,-0.03342192036902736,-1.230774309503723,1.6293749809265137,2.3333439298091427,1.6418750286102295,2.600061036087658,1.6568750143051147,-0.03342192036902736
3044,2006-04-19,1.6656249761581419,1.6656249761581419,1.6375000476837158,1.6425000429153442,5899200.0,0.012153425588736999,1.43243326838022,1.541663686431571,40.00001155967789,38.00493231283136,0.001628169107494637,0.029049666577402267,-0.021299476615030954,-0.10152554713744855,15.95330204710902,0.028124928474426047,-0.012876833660594222,-0.021250027418136863,-0.08184874617803373,0.03934869134176,-0.051549386798085184,0.009049331961811458,0.021997218134254704,100.0,58.71489752739663,0.030299359379948418,4,-0.008124947547912376,0.015625059604644997,-0.040781229734420554,-0.10812503099441506,-0.10187494754791238,2,-0.05478420658053185,-1.0740759055507338,1.6456249952316284,-1.230774309503723,1.6293749809265137,2.3333439298091427,1.6418750286102295,-0.05478420658053185
3045,2006-04-20,1.6756249666213991,1.6793750524520874,1.6506249904632568,1.6581250429153442,2059200.0,0.006003746705529611,1.2999961853172863,0.7567556421597603,46.250006705517,37.7623731701924,-0.01307847147581942,0.015461430079139804,-0.027955352472670336,-0.11115086699636278,14.313231582572877,0.028750061988830566,-0.017678635338535642,-0.008468782901763783,-0.06549266286290867,0.0485550970593811,-0.036980722882336226,0.02004315707880866,-0.054374933242798296,93.54824154819273,48.3942367169518,0.028511939980572467,4,-0.0187499523162844,0.005625069141387717,-0.050781220197677834,-0.11812502145767234,-0.09749996662139915,3,-0.06340913425792438,1.43243326838022,1.6656249761581419,-1.0740759055507338,1.6456249952316284,-1.230774309503723,1.6293749809265137,-0.06340913425792438
3046,2006-04-21,1.6812499761581419,1.6956249475479126,1.6581250429153442,1.6825000047683716,5579200.0,0.0033569621178923814,1.7272743035988314,-0.07143051771118344,40.48441353675729,36.87919256435789,-0.019259089183828904,0.006165363057393014,-0.030887733999623856,-0.11652436437769143,12.54432395704418,0.03749990463256836,-0.024076671236795022,-0.0003125250339510721,-0.05271297493828064,0.0520879248703785,-0.02651274998611597,0.025887699918213825,-0.058837442398071316,80.67228507041145,38.75585435539256,0.026200224952164793,4,-0.022812485694885032,5.960464499743523e-08,-0.056406229734420554,-0.12093752622604348,-0.011875033378600852,4,-0.06802973790547717,1.2999961853172863,1.6756249666213991,1.43243326838022,1.6656249761581419,-1.0740759055507338,1.6456249952316284,-0.06802973790547717
3047,2006-04-24,1.6625000238418581,1.6749999523162842,1.6462500095367432,1.6749999523162842,2249600.0,-0.01115238815296793,3.6000171662359213,9.999713904251337,38.74171850822625,36.74615873505754,-0.004072778392968823,0.021644065669006674,-0.00960751360103096,-0.09735993237485352,10.670780794076224,0.034999966621398704,-0.028487152811329075,-0.01628122925758335,-0.06636419182757747,0.033801733312410764,-0.04132271054258041,0.008760252027413706,-0.037158993530273854,55.46223605630415,16.613934557098673,0.02504148128499701,4,-0.004062533378601296,0.018750011920928733,-0.03546878695487998,-0.10218757390975974,0.05250000953674272,0,-0.05526320299330412,1.7272743035988314,1.6812499761581419,1.2999961853172863,1.6756249666213991,1.43243326838022,1.6656249761581419,-0.05526320299330412
3048,2006-04-25,1.6643749475479126,1.6843750476837158,1.6543749570846558,1.65625,4444800.0,0.0011277736416037687,-4.0526326356472415,-0.6499995231601249,35.76385692496892,37.121041166835006,-0.008070105658992466,0.01715369670529121,-0.008696875187261366,-0.0991545476838187,9.380691424452303,0.03000009059906006,-0.029885329231499336,-0.012187552452087358,-0.060583719949133474,0.03620861504495876,-0.036385636200610305,0.01201053129643559,-0.036222560546875116,46.23646651777016,10.4059339074361,0.024198083748523017,4,-0.005937457084655762,0.016875088214874268,-0.033593714237213135,-0.10406249761581421,-0.05249989032745361,1,-0.05933157992861804,3.6000171662359213,1.6625000238418581,1.7272743035988314,1.6812499761581419,1.2999961853172863,1.6756249666213991,-0.05933157992861804
3049,2006-04-26,1.6499999761581419,1.6818749904632568,1.6418750286102295,1.6725000143051147,6044800.0,-0.008636858786506663,-1.0645177168382258,-2.769253341549685,36.65479267577482,37.69585170481855,0.005074910326791304,0.02996379667513005,0.008495092445404806,-0.08442278089225819,9.005271909455695,0.039999961853027344,-0.03262874573208707,-0.024593770503998025,-0.07398860191418755,0.024801060906191497,-0.049291186209092785,0.00010364520109673592,-0.019148686735229292,15.11620428178194,-20.717286207996388,0.0246974157050948,4,0.008437514305114968,0.031250059604645,-0.01843750476837136,-0.0831249952316282,-0.025624990463256614,2,-0.05340908590098692,-4.0526326356472415,1.6643749475479126,3.6000171662359213,1.6625000238418581,1.7272743035988314,1.6812499761581419,-0.05340908590098692
3050,2006-04-27,1.6731250286102295,1.6862499713897705,1.6437499523162842,1.6443749666213991,4969600.0,0.014015183506809414,-1.8333260483431946,-1.277778366464607,50.35972062132938,39.814892284590286,-0.017324528606587286,0.004406568508161124,-0.011949591310248309,-0.10747208236339478,8.604802531370012,0.04250001907348633,-0.032106656251110754,0.0002187788486480713,-0.046780463166661734,0.04721802086395788,-0.023280842159006943,0.023718399856303085,-0.03968279286231691,58.13962256618621,19.197386467222493,0.023499621007654913,4,-0.014687538146972656,0.008125007152557373,-0.01656252145767212,-0.08250004053115845,-0.09937500953674316,3,-0.0653716836038557,-1.0645177168382258,1.6499999761581419,-4.0526326356472415,1.6643749475479126,3.6000171662359213,1.6625000238418581,-0.0653716836038557
3051,2006-04-28,1.6781250238418581,1.6856249570846558,1.65625,1.6612499952316284,4208000.0,0.002988416971911434,-1.186041766469722,0.5869562513216776,48.69888976653764,41.80191214594682,-0.018597423442968886,-0.0016631773760618085,-0.014216297710390569,-0.11227666748296317,8.235005917920436,0.02937495708465576,-0.02878855608789266,0.00584377050399798,-0.0404911255978444,0.05217866660584036,-0.01732367754692321,0.02901121855491917,-0.042195479621945475,81.69023543697195,40.980801148098465,0.023167448050921184,4,-0.019687533378601296,0.003125011920928733,-0.013593763113022073,-0.06343752145767234,-0.11562502384185813,4,-0.059590329934369524,-1.8333260483431946,1.6731250286102295,-1.0645177168382258,1.6499999761581419,-4.0526326356472415,1.6643749475479126,-0.059590329934369524
3052,2006-05-01,1.6393749713897705,1.690000057220459,1.6343749761581419,1.690000057220459,6188800.0,-0.02309127860055038,1.1975303409203382,-2.9999999999999605,41.5872896693747,42.060077774240426,0.024272851320414457,0.03276119841158165,0.02651044184554152,-0.07236699352219444,7.972319198195022,0.05562508106231712,-0.025646820200557086,-0.029093778133392423,-0.07289071989458917,0.014703163627804328,-0.05099224901399091,-0.007195307252793937,0.05624997615814209,8.988742373295807,-32.107104496419524,0.021898470880598382,5,0.025624990463256836,0.04000002145767212,0.0335938036441803,-0.01249992847442627,-0.09687495231628418,0,0.018299639748884378,-1.186041766469722,1.6781250238418581,-1.8333260483431946,1.6731250286102295,-1.0645177168382258,1.6499999761581419,0.018299639748884378
3053,2006-05-02,1.6649999618530271,1.6699999570846558,1.6375000476837158,1.6375000476837158,5747200.0,0.015630951375043445,-1.3636371517994157,-0.5432072601571986,50.887566284613676,43.26980607701107,0.0018832703412856588,0.0042012521310159645,0.003079766992123867,-0.09653186975850736,7.695436561723283,0.03249990940093994,-0.020475818739639884,-0.0014687836170199642,-0.0417541192747215,0.03881655204068157,-0.021611451445870733,0.018673884211830805,0.029399986267090172,55.05607382499973,10.308783175227248,0.02014266782885079,5,2.220446049250313e-16,0.011875033378601296,0.007968813180923684,-0.03812491893768288,-0.11000001430511452,1,0.030030073676354352,1.1975303409203382,1.6393749713897705,-1.186041766469722,1.6781250238418581,-1.8333260483431946,1.6731250286102295,0.030030073676354352
3054,2006-05-03,1.6568750143051147,1.6725000143051147,1.6418750286102295,1.6668750047683716,2112000.0,-0.0048798484889271965,1.882350301248752,-0.3636371517994186,50.0,43.68647199862029,0.00965146345362533,0.008115190813097861,0.013450601550104135,-0.08663992872663462,6.791303775516905,0.030624985694885254,-0.013966687098135422,-0.006656229496002197,-0.039780981212248046,0.02646852222024365,-0.02321860535412501,0.009906146362120616,0.03632443437576294,40.44944783409115,-7.497105440197828,0.016562375858122872,5,0.008124947547912598,0.019999980926513672,0.016874998807907104,-0.029999971389770508,-0.09437501430511475,2,-0.027159536293405062,-1.3636371517994157,1.6649999618530271,1.1975303409203382,1.6393749713897705,-1.186041766469722,1.6781250238418581,-0.027159536293405062
3055,2006-05-04,1.6643749475479126,1.6793750524520874,1.6512500047683716,1.653749942779541,3188800.0,0.004526553408099598,-2.6000335695920533,-1.0625014901175405,55.421670827025785,45.34616725309457,0.0004334786843631644,-0.0020494819103502593,0.008068079103884296,-0.09193209702462113,6.398195480019248,0.02812504768371582,-0.010323398000310569,0.002468705177307129,-0.02672404209349688,0.03166145244811114,-0.012127668458094876,0.017065078812709134,0.02764801168251041,53.932454239772845,1.0142973451928725,0.014596373635401994,5,-0.0021874308586120605,0.01250004768371582,0.012031316757202148,-0.03749990463256836,-0.15874993801116943,3,-0.024033023275169096,1.882350301248752,1.6568750143051147,-1.3636371517994157,1.6649999618530271,1.1975303409203382,1.6393749713897705,-0.024033023275169096
3056,2006-05-05,1.6649999618530271,1.6806249618530271,1.6575000286102295,1.6806249618530271,2428800.0,0.00037552494168169304,1.9599914550780966,-1.470587575312188,59.105434424930806,47.60880235495064,-0.003060894120465063,-0.003389760371045325,0.008765149157349716,-0.09028338140944259,6.747304069059743,0.02312493324279763,-0.008135690023578501,0.0034374713897702414,-0.025421021866542493,0.032295964646082975,-0.010991775238386126,0.01786671801792661,0.0258700377159502,55.05607382499973,-3.581682847507821,0.01442924662815635,5,-0.0028124451637265846,0.011875033378601296,0.012968808412552102,-0.03812491893768288,-0.15812492370605424,4,-0.054804771693799936,-2.6000335695920533,1.6643749475479126,1.882350301248752,1.6568750143051147,-1.3636371517994157,1.6649999618530271,-0.054804771693799936
3057,2006-05-08,1.700624942779541,1.7012499570846558,1.65625,1.658750057220459,5891200.0,0.021396385431063702,1.0869586850878212,-2.67999267578125,62.79069767441863,50.611784660445046,-0.03655307643983852,-0.039618505287170036,-0.02741362331459407,-0.12344430841630372,6.930039092450474,0.04499995708465576,-0.00739696876486029,0.03815620541572562,0.005624666019215407,0.07068774481223583,0.021890435717470513,0.054421975113980725,-0.06624996662139915,99.0195840104119,36.02285588263913,0.016265769698255092,5,-0.03281247615814209,-0.023749947547912598,-0.019999921321868896,-0.07374989986419678,-0.18312489986419678,0,-0.08122010874060592,1.9599914550780966,1.6649999618530271,-2.6000335695920533,1.6643749475479126,1.882350301248752,1.6568750143051147,-0.08122010874060592
3058,2006-05-09,1.6968749761581419,1.7143750190734863,1.6881250143051147,1.6912499666213991,9579200.0,-0.002205052111766692,-3.421085389603871,0.13432895306200401,57.861643896417654,52.9681014627387,-0.030964401912275008,-0.03578343244010118,-0.022398615224689555,-0.11718716130413598,7.594306552420388,0.026250004768371582,-0.0059372656010103775,0.03318749070167515,-0.002590732096379167,0.06896571349972946,0.01529837930264799,0.051076602100702306,-0.06116250038146975,75.86200659679601,16.821138672124803,0.01788911139902712,5,-0.02249997854232766,-0.01999998092651345,-0.01624995470046975,-0.06468743085861184,-0.1456249952316282,1,-0.09097603491930362,1.0869586850878212,1.700624942779541,1.9599914550780966,1.6649999618530271,-2.6000335695920533,1.6643749475479126,-0.09097603491930362
3059,2006-05-10,1.6775000095367432,1.703125,1.671875,1.6956249475479126,2083200.0,-0.011418028371934175,-1.1276626828723901,-3.222205738990633,50.45046128679162,52.97818375890117,-0.008133668168361918,-0.01594620531843849,-0.0010711196187607186,-0.09534232870776949,7.551937213197216,0.03125,-0.0029384247211139414,0.013000023365020708,-0.023279671233924493,0.04927971796396591,-0.005139823934452004,0.03113987066449342,-0.03864103202819846,41.584156546075675,-12.550953561393449,0.018139847299472656,5,-0.003125011920928955,-0.0006250143051147461,0.003125011920928955,-0.045312464237213135,-0.13874995708465576,2,-0.07302537185836444,-3.421085389603871,1.6968749761581419,1.0869586850878212,1.700624942779541,1.9599914550780966,1.6649999618530271,-0.07302537185836444
3060,2006-05-11,1.6181249618530271,1.684999942779541,1.6168750524520874,1.6749999523162842,6128000.0,-0.03539496116015706,-1.2947405194429722,3.137941240307031,37.94748186537931,51.783582880994686,0.04762772518676184,0.042558956691143957,0.057531453171556945,-0.033647952456301145,7.655832274966018,0.06812489032745361,-0.0008932519692934626,-0.04443752169609083,-0.08616206072670374,-0.0027129826654779254,-0.06529979121139728,-0.02357525218078438,0.0962500572204592,1.2819587988098797,-47.45173286551388,0.020862269515306425,5,0.047500073909759744,0.049375057220459206,0.062500059604645,0.014062583446502908,-0.10374999046325661,3,-0.03437618426535305,-1.1276626828723901,1.6775000095367432,-3.421085389603871,1.6968749761581419,1.0869586850878212,1.700624942779541,-0.03437618426535305
3061,2006-05-12,1.59375,1.6218750476837158,1.5931249856948853,1.6124999523162842,3825600.0,-0.015063707950660143,-1.8750089407052428,0.32966954655398506,37.14951886204286,51.290497235735586,0.06568266650288357,0.06655601306861825,0.08188250754397464,-0.007011976789702334,7.549207013785603,0.028750061988830566,0.0013731857616270382,-0.06640623211860652,-0.11762472729506346,-0.015187736942149588,-0.0920154797068351,-0.040796984530377944,0.11867501974105843,0.5154755736546067,-45.41041441670042,0.025609247588228492,5,0.06000000238418579,0.06000000238418579,0.0859375,0.03843754529953003,-0.11062502861022949,4,-0.05529411166321996,-1.2947405194429722,1.6181249618530271,-1.1276626828723901,1.6775000095367432,-3.421085389603871,1.6968749761581419,-0.05529411166321996
3062,2006-05-15,1.6018749475479126,1.6206250190734863,1.5918749570846558,1.5918749570846558,4489600.0,0.005098006304572689,-4.750017881410486,-0.5333341810459926,38.584467727466716,49.92348628494148,0.05775219760287875,0.05930583857640337,0.07282013716102376,-0.012516306510812036,7.065486396499372,0.028750061988830566,-0.0010214196074758153,-0.056906282901763916,-0.11286161808436468,-0.0009509477191631532,-0.0848839504930643,-0.028928615310463535,0.10577807083129898,8.163253390164508,-36.165038050846015,0.027977667591300416,5,0.05125004053115845,0.05125004053115845,0.07296881079673767,0.032187581062316895,-0.10749995708465576,0,-0.059305446749362,-1.8750089407052428,1.59375,-1.2947405194429722,1.6181249618530271,-1.1276626828723901,1.6775000095367432,-0.059305446749362
3063,2006-05-16,1.5906250476837158,1.6256250143051147,1.5868749618530271,1.5981249809265137,4795200.0,-0.007022957616896197,-4.166637526821779,-0.7499940395298381,39.030026451821826,48.70460033514391,0.06408137543969694,0.06980283945205912,0.0841914845525451,0.0014451327403526282,7.189247255676317,0.038750052452087624,-0.004087217676645771,-0.06540618538856502,-0.12897244059687396,-0.0018399301802560775,-0.09718931299271949,-0.03362305778441055,0.1100812870178225,3.2258792259040217,-42.94700441263406,0.031783127604154436,5,0.059999942779541016,0.059999942779541016,0.08218744397163391,0.05187499523162842,-0.08875000476837158,1,-0.04597249670804382,-4.750017881410486,1.6018749475479126,-1.8750089407052428,1.59375,-1.2947405194429722,1.6181249618530271,-0.04597249670804382
3064,2006-05-17,1.5743750333786009,1.5968749523162842,1.5531250238418581,1.5787500143051147,4817600.0,-0.010216118706780297,1.1538502168516203,0.583335982452266,31.279601788570602,46.02214821976,0.0753186404472792,0.08312814602175989,0.10112212740029602,0.020459474024893565,7.985111121276553,0.04374992847442605,-0.0031038240137017947,-0.07709370255470294,-0.15015106177173432,-0.004036343337671555,-0.11362238216321852,-0.04056502294618736,0.1172247914950566,16.113761212459476,-27.36622897305926,0.03652867960851567,5,0.05937498807907127,0.05937498807907127,0.09843745827674888,0.06812500953674339,-0.07749998569488503,2,-0.014688401404880591,-4.166637526821779,1.5906250476837158,-4.750017881410486,1.6018749475479126,-1.8750089407052428,1.59375,-0.014688401404880591
3065,2006-05-18,1.5693750381469729,1.59375,1.5656249523162842,1.580625057220459,4718400.0,-0.003175860341800507,-1.999974568943594,2.571444141689192,29.383866977206225,42.71975183667949,0.07311451783079348,0.08407036133322587,0.10474381381055697,0.02810303295156724,9.377724112839687,0.02812504768371582,-0.006691668219426461,-0.07678120136260969,-0.15749374341939637,0.003931340694176999,-0.11713747239100303,-0.03642493033421634,0.10837730662350453,22.413815782983228,-15.562273673313989,0.04035627102839337,5,0.06437498331069924,0.06437498331069924,0.10343745350837685,0.07312500476837136,-0.06062507629394576,3,-0.019514128204209058,1.1538502168516203,1.5743750333786009,-4.166637526821779,1.5906250476837158,-4.750017881410486,1.6018749475479126,-0.019514128204209058
3066,2006-05-19,1.5668749809265137,1.5893750190734863,1.5606249570846558,1.578125,3990400.0,-0.0015930272622477482,-1.4210510465291373,1.0000000000000198,34.06591679129072,39.528109516331945,0.06731015728945566,0.08175395522407447,0.10733939145452442,0.03313919968412371,10.474538984282367,0.028750061988830566,-0.009924336291897484,-0.07356250882148752,-0.15982259198357718,0.012697574340602147,-0.11669255040253246,-0.030432467240442573,0.09841463175110188,18.965460542541855,-21.74055611896278,0.04313004158104485,5,0.06687504053115845,0.06687504053115845,0.10562500357627869,0.07562506198883057,-0.061874985694885254,4,-0.033506189182814894,-1.999974568943594,1.5693750381469729,1.1538502168516203,1.5743750333786009,-4.166637526821779,1.5906250476837158,-0.033506189182814894
3067,2006-05-22,1.5706249475479126,1.575624942779541,1.546875,1.5618749856948853,5475200.0,0.002393277489938228,2.0666683620919852,-0.7777730682829653,27.05163472770967,36.104775164253276,0.04825495067330943,0.07459241475552636,0.10266261094376716,0.031962915836088124,12.189568796939938,0.028749942779541016,-0.015509641485046188,-0.06521878838539119,-0.15618875845008762,0.025751181679305235,-0.1107037734177394,-0.019733803353042978,0.08344820624612725,30.15865807451677,-8.37145581202272,0.04548498503234818,5,0.0543750524520874,0.060000061988830566,0.11375007033348083,0.07187509536743164,-0.0787498950958252,0,-0.055710293087314455,-1.4210510465291373,1.5668749809265137,-1.999974568943594,1.5693750381469729,1.1538502168516203,1.5743750333786009,-0.055710293087314455
3068,2006-05-23,1.5656249523162842,1.6056250333786009,1.5643750429153442,1.5824999809265137,4891200.0,-0.0031834431507244965,-3.258097066351621,-1.92858310626703,27.469092377601342,33.551289729898805,0.03651964990670509,0.07569595524474759,0.10653769188186724,0.03950371046290502,13.191826351750786,0.041249990463256614,-0.022703338304270515,-0.06528128385543819,-0.1603578323646424,0.02979526465376603,-0.11281955811004019,-0.01774300960083619,0.07558442302247093,31.91479432097425,-6.1092938106015175,0.04753827425460205,5,0.05031251907348633,0.06500005722045898,0.11531254649162292,0.07687509059906006,-0.03249990940093994,1,-0.045508959056647424,2.0666683620919852,1.5706249475479126,-1.4210510465291373,1.5668749809265137,-1.999974568943594,1.5693750381469729,-0.045508959056647424
3069,2006-05-24,1.5618749856948853,1.5687500238418581,1.5343749523162842,1.5618749856948853,6504000.0,-0.0023951883341224445,3.9999826605630555,-0.0,24.213817616483354,32.02532703557703,0.02474564950824787,0.07642358513135084,0.10897508100297637,0.045588895487046255,14.776531100373758,0.03437507152557395,-0.034793247885659184,-0.0646250009536744,-0.1640446906286006,0.0347946887212518,-0.11433484579113751,-0.014915156116211303,0.06801426460321913,38.59649416335264,2.477935759711194,0.049709844837463144,5,0.01812499761581421,0.0625,0.11359378695487976,0.08062505722045898,-0.026875019073486106,2,-0.03841532986255414,-3.258097066351621,1.5656249523162842,2.0666683620919852,1.5706249475479126,-1.4210510465291373,1.5668749809265137,-0.03841532986255414
3070,2006-05-25,1.5637500286102295,1.578125,1.5518749952316284,1.578125,3408000.0,0.0012005076798833336,2.6521818453220107,-100.0,24.687492549412383,30.640657445284756,0.01603236295320598,0.06949747618408209,0.10568144427897064,0.046113620945059886,16.33001885114943,0.026250004768371582,-0.04628233516638858,-0.057281208038330034,-0.15792735520872503,0.04336493913206496,-0.10760428162352764,-0.006958134453132425,0.05276721997042011,41.22813034872664,7.195014811017806,0.05032307358519752,5,0.01624995470046997,0.06062495708465576,0.10562500357627869,0.07875001430511475,-0.025624990463256614,3,-0.04276577439039175,3.9999826605630555,1.5618749856948853,-3.258097066351621,1.5656249523162842,2.0666683620919852,1.5706249475479126,-0.04276577439039175
3071,2006-05-26,1.578125,1.591249942779541,1.5612499713897705,1.5612499713897705,3084800.0,0.009192627419195798,-2.5555461365659307,-1.1739173701756422,15.734243348614385,28.101743625412272,-0.0008851861175378506,0.0497998948868259,0.08984433055911234,0.03428628749052587,17.790466566324685,0.029999971389770508,-0.05525289101905462,-0.037906235456466764,-0.13652519096867266,0.06071272005573913,-0.08721571321256971,0.011403242299636185,0.026892327103638536,61.403505836647675,34.1205246819554,0.049309477756102914,5,0.0018749833106994629,0.046249985694885254,0.0909375250339508,0.06437504291534424,-0.052500009536743164,4,-0.04396042021194324,2.6521818453220107,1.5637500286102295,3.9999826605630555,1.5618749856948853,-3.258097066351621,1.5656249523162842,-0.04396042021194324
3072,2006-05-30,1.669374942779541,1.6825000047683716,1.6100000143051147,1.6162500381469729,11995200.0,0.05782174591970923,-1.209525124341056,3.1481371593269056,44.83567013586516,28.746815145861536,-0.09113740020855787,-0.04119961338677092,-0.001736826484229681,-0.05458803996820727,18.258595198021084,0.10437500476837158,-0.05404719040667927,0.051843708753585904,-0.049154142734233686,0.1528415602414055,0.0013447830096762203,0.10234263449749559,-0.13499999046325684,91.13920179499952,67.10946573297059,0.050498925743909746,5,-0.060937464237213135,-0.04499995708465576,0.00046882033348083496,-0.026874899864196777,-0.14749991893768288,1,-0.09846496633897306,-2.5555461365659307,1.578125,2.6521818453220107,1.5637500286102295,3.9999826605630555,1.5618749856948853,-0.09846496633897306
3073,2006-05-31,1.7150000333786009,1.7450000047683716,1.6793750524520874,1.6799999475479126,11353600.0,0.027330643002879462,-2.620699407404484,0.6588263277414245,56.41026268030662,31.53911080049887,-0.13104536563163882,-0.08736606464814156,-0.04751232079412371,-0.09760796612921796,19.16522230330806,0.07562506198883057,-0.04934598128141543,0.09496879577636697,-0.013197328789980256,0.2031349203427142,0.040885733493193355,0.14905185805954058,-0.17766258001327495,85.75669368837544,61.30586957936238,0.05408306228317357,5,-0.07531255483627297,-0.07531255483627297,-0.045156270265579,-0.07093751430511452,-0.17312502861022927,2,-0.13010202716261798,-1.209525124341056,1.669374942779541,-2.5555461365659307,1.578125,2.6521818453220107,1.5637500286102295,-0.13010202716261798
3074,2006-06-01,1.611875057220459,1.6875,1.5593750476837158,1.6368750333786009,23153600.0,-0.06013118026300124,1.0297036714599064,-0.7142832814490346,49.070645676839696,33.7265306560137,-0.024631916760746275,0.012874872770560764,0.05347503132457265,0.006800495809025975,19.74368120189566,0.15562498569488503,-0.04789890663140817,-0.005906182527542159,-0.11270888748283436,0.10089652242775005,-0.05930753500518815,0.04749516995010383,-0.06623110179901115,31.06799172865035,3.5341780361463044,0.053401352477646075,6,0.027812421321868896,0.027812421321868896,0.057968705892562866,0.03968745470046997,-0.04000008106231712,3,-0.048856152933411834,-2.620699407404484,1.7150000333786009,-1.209525124341056,1.669374942779541,-2.5555461365659307,1.578125,-0.048856152933411834
3075,2006-06-02,1.6243749856948853,1.6456249952316284,1.5974999666213991,1.6156250238418581,14369600.0,0.0077548991272198275,-1.138886534141494,-0.34999880790596183,54.72061734923943,36.021497384674674,-0.03186007246193623,-0.0029253887142748347,0.03837449089192502,-0.004360169298970984,20.663436917528056,0.04812502861022927,-0.04540957708824145,0.008593744039535611,-0.0960106621412351,0.11319815022030633,-0.043708459050849635,0.06089594712992086,-0.07075678829956056,35.0168097178472,3.897422218516116,0.05230220309038534,6,0.015312492847442627,0.015312492847442627,0.0454687774181366,0.0271875262260437,-0.02499997615814209,4,-0.05502117421197095,1.0297036714599064,1.611875057220459,-2.620699407404484,1.7150000333786009,-1.209525124341056,1.669374942779541,-0.05502117421197095
3076,2006-06-05,1.5737500190734863,1.625,1.5724999904632568,1.6106250286102295,8536000.0,-0.0311658127385791,-1.6666626299568275,-4.214305177111823,46.16695840125761,38.14542223729111,0.022174568958494012,0.04270221148730702,0.0857368147161568,0.04682430204628307,21.832505892433367,0.052500009536743164,-0.04026614625511504,-0.037468725442886264,-0.14098857064432369,0.06605111975855116,-0.08922864804360509,0.014291197157832558,-0.014374971389770508,7.744094121575842,-25.19352785484984,0.05175992260071873,6,0.06593745946884155,0.06593745946884155,0.09609374403953552,0.07781249284744263,0.028749942779540794,0,-0.02263700110865574,-1.138886534141494,1.6243749856948853,1.0297036714599064,1.611875057220459,-2.620699407404484,1.7150000333786009,-0.02263700110865574
3077,2006-06-06,1.5625,1.5843750238418581,1.5481250286102295,1.5818749666213991,8752000.0,-0.0071485426129555,1.9743486915142472,0.525422687744486,46.16694340015012,40.222961239796525,0.035929200226785474,0.0454014387370103,0.09396946619283608,0.0588235744327843,22.865860100931194,0.03624999523162864,-0.034098676645047066,-0.041812497377395674,-0.13841676333256503,0.05479176857777368,-0.09011463035498024,0.006489635600188892,0.18250000476837158,7.3015736536387665,-28.180132277029923,0.04830213297758466,6,0.07718747854232788,0.07718747854232788,0.10734376311302185,0.09000003337860107,0.03750002384185813,1,-0.023600006103515647,-1.6666626299568275,1.5737500190734863,-1.138886534141494,1.6243749856948853,1.0297036714599064,1.611875057220459,-0.023600006103515647
3078,2006-06-07,1.5425000190734863,1.5762499570846558,1.5375000238418581,1.5643750429153442,5523200.0,-0.012799987792968759,-1.4313672691641903,1.1290354336764385,45.69982827424788,42.61029575732592,0.058450655997969836,0.05612036186338942,0.11095969615507384,0.07994313033137201,23.515642327647075,0.03874993324279763,-0.030194777836209052,-0.05409373044967647,-0.14399451035471977,0.035807049455366835,-0.09904412040219812,-0.009143340497154817,0.19856248617172234,3.3333306842374455,-33.16907032524668,0.04495038995252162,6,0.09874999523162842,0.09718745946884155,0.12968745827674866,0.11156249046325684,0.05312502384185791,2,-0.013371147472670208,1.9743486915142472,1.5625,-1.6666626299568275,1.5737500190734863,-1.138886534141494,1.6243749856948853,-0.013371147472670208
3079,2006-06-08,1.5549999475479126,1.559999942779541,1.5199999809265137,1.5349999666213991,5513600.0,0.008103681244642447,1.6666666666666667,-0.91428384586459,48.09916073470468,45.2115922223584,0.050146372317749766,0.03580839735260799,0.09615782107764037,0.06870670762772013,25.019551268902894,0.039999961853027344,-0.024664047140331213,-0.03546879887580867,-0.11859726226996425,0.04765966451834691,-0.07703303057288635,0.006095432821269009,0.177920058441162,27.86066677484464,-9.993247208639552,0.04156423169707774,6,0.07750004529953003,0.07750004529953003,0.11593753099441528,0.09906256198883057,0.05812501907348655,3,-0.00844047795643843,-1.4313672691641903,1.5425000190734863,1.9743486915142472,1.5625,-1.6666626299568275,1.5737500190734863,-0.00844047795643843
3080,2006-06-09,1.5625,1.5737500190734863,1.5349999666213991,1.5625,7400000.0,0.004823185019339871,2.4444432670707217,0.0,49.42903975376834,48.95545848959773,0.047439082425776435,0.025220458727632122,0.08583135097532058,0.06236692941071853,25.36876469382241,0.03875005245208718,-0.018435985684744693,-0.025187498331070035,-0.10814189224455961,0.05776689558241954,-0.06666469528781493,0.016289698625674864,0.15764480448532092,40.47620128882248,0.22339895601562887,0.041477196956744816,6,0.06999999284744263,0.06999999284744263,0.10843747854232788,0.09156250953674316,0.07500004768371582,4,0.005999984741210884,1.6666666666666667,1.5549999475479126,-1.4313672691641903,1.5425000190734863,1.9743486915142472,1.5625,0.005999984741210884
3081,2006-06-12,1.5056250095367432,1.565000057220459,1.5049999952316284,1.5593750476837158,8896000.0,-0.036399993896484406,-1.1818177877383642,-100.0,42.55014784689504,48.70151156860105,0.10387165029798417,0.07921629620500292,0.1396846234999063,0.11977388327034344,25.286489835503545,0.060000061988830566,-0.01227207016029519,-0.07765623927116394,-0.16826354340779037,0.012951064865462492,-0.12295989133947716,-0.032352587202850724,0.20251110553504925,0.7874193131745156,-39.05920511843984,0.04530365206831325,6,0.11937499046325684,0.11937499046325684,0.1639062464237213,0.1484375,0.20437502861022971,0,0.0622665002282643,2.4444432670707217,1.5625,1.6666666666666667,1.5549999475479126,-1.4313672691641903,1.5425000190734863,0.0622665002282643
3082,2006-06-13,1.5068750381469729,1.5275000333786009,1.5,1.5018750429153442,6888000.0,0.0008302390052714603,-5.285663683056039,-0.09302310108053854,43.20810061101325,47.234604672012885,0.08621316675064583,0.0742932473439113,0.13455915001270813,0.11908844690206166,25.19482488820136,0.027500033378600852,-0.006020017440775849,-0.07165621519088727,-0.16794189886108568,0.024629468479311134,-0.11979905702598659,-0.02351337335578796,0.18501018733760644,9.01644854611516,-30.51849004095507,0.04814284183509921,6,0.08687496185302712,0.11562496423721291,0.1626562178134916,0.14718747138977029,0.17812490463256814,1,0.06345909334568689,-1.1818177877383642,1.5056250095367432,2.4444432670707217,1.5625,1.6666666666666667,1.5549999475479126,0.06345909334568689
3083,2006-06-14,1.5175000429153442,1.5262500047683716,1.4900000095367432,1.502500057220459,4032000.0,0.0070510191617727536,1.2307751559812052,2.9999999999998668,44.9502190059863,46.77677948636251,0.049871074740310606,0.06103848374644305,0.12044478863837105,0.1094148927818841,25.024884440076544,0.03624999523162842,0.0009756669022644715,-0.05737496018409738,-0.15721495496212823,0.04246503459393347,-0.1072949575731128,-0.007454962795081954,0.15519666002077726,32.835857011498184,-6.536152674188976,0.049919997389015404,6,0.05031245946884155,0.09999996423721313,0.15484368801116943,0.13656246662139893,0.14437496662139893,2,0.05436571900717646,-5.285663683056039,1.5068750381469729,-1.1818177877383642,1.5056250095367432,2.4444432670707217,1.5625,0.05436571900717646
3084,2006-06-15,1.5512499809265137,1.565000057220459,1.515625,1.5231250524520874,4932800.0,0.022240485704587476,-1.2898559538256131,1.874997019764919,48.67373448381409,46.10490361242636,0.007394735497719962,0.02684352721640959,0.08318320020990289,0.07679238179122216,23.766049151474,0.049375057220458984,-0.004241366947690173,-0.022468769550323398,-0.1228672073107322,0.0779296682100854,-0.07266798843052769,0.02773044932988089,0.09952311880168252,73.13428586882567,32.59267936152068,0.050199218880204385,6,0.00625002384185791,0.0662500262260437,0.12437501549720764,0.10281252861022949,0.13250005245208718,3,0.02860600324541296,1.2307751559812052,1.5175000429153442,-5.285663683056039,1.5068750381469729,-1.1818177877383642,1.5056250095367432,0.02860600324541296
3085,2006-06-16,1.5387500524520874,1.549375057220459,1.5162500143051147,1.5425000190734863,4124800.0,-0.008057971718368973,2.7857099066082656,-0.133332485620674,45.805596128004225,46.06475224873154,0.007231984738930164,0.03892729278349094,0.09255828870807137,0.08981960449063364,22.43918483965695,0.034999966621398926,-0.018439825375915042,-0.03343744874000554,-0.13504175600963553,0.06816685852962445,-0.08423960237482042,0.017364704894809346,0.09273027645313436,65.00001589456184,25.977937863187385,0.05080215363481496,6,-0.0015625357627868652,0.07874995470046997,0.1368749439716339,0.11531245708465576,0.14687490463256836,4,0.04833462981904768,-1.2898559538256131,1.5512499809265137,1.2307751559812052,1.5175000429153442,-5.285663683056039,1.5068750381469729,0.04833462981904768
3086,2006-06-19,1.5143749713897705,1.5387500524520874,1.5075000524520874,1.5299999713897705,3384000.0,-0.01584083199443198,-1.1276713173764477,4.1667037543313095,30.745341063033123,44.35124087794077,0.02491954976874866,0.062365026290144954,0.11426680905035758,0.11457561336942823,20.98660029431803,0.03125,-0.02395395544391854,-0.05518752932548532,-0.16003084163412762,0.04965578298315698,-0.10760918547980647,-0.002765873171164168,0.10012771919123375,32.499928474471744,0.06741140551623914,0.05242165615432114,6,0.018750011920928955,0.10312503576278687,0.1521875560283661,0.13968753814697266,0.15250003337860107,0,0.08130422030215612,2.7857099066082656,1.5387500524520874,-1.2898559538256131,1.5512499809265137,1.2307751559812052,1.5175000429153442,0.08130422030215612
3087,2006-06-20,1.4831249713897705,1.5125000476837158,1.4693750143051147,1.5125000476837158,6214400.0,-0.020635576122419175,1.9361648594247127,1.8800048828125,20.128802912439767,41.51001583773987,0.04886478574321096,0.09141029110601195,0.1420896138290848,0.14598877433281765,19.385620497934752,0.04499995708465576,-0.03433635286940828,-0.08206253051757817,-0.19379536604054715,0.029670305005390807,-0.13792894827906266,-0.02619611275609368,0.11643739746592252,14.379033635392396,-10.84119811653892,0.05586641776148448,6,0.03843754529953003,0.12406253814697266,0.17062503099441528,0.17093753814697266,0.1731250286102295,1,0.15297097084449174,-1.1276713173764477,1.5143749713897705,2.7857099066082656,1.5387500524520874,-1.2898559538256131,1.5512499809265137,0.15297097084449174
3088,2006-06-21,1.4943749904632568,1.5099999904632568,1.4774999618530271,1.4787499904632568,3838400.0,0.007585348025624938,-2.5861987319459523,-0.5319135121096032,30.168756166694294,39.51774866351649,0.03360416740177974,0.07857741959167486,0.12779484330117796,0.1349889484664306,19.024126631855893,0.032500028610229714,-0.03781755841100476,-0.06725001335144043,-0.18338103608685152,0.048881009383970664,-0.12531552471914598,-0.009184501983734883,0.08696114875535521,26.143754184010444,1.594518642226344,0.05806551136770553,6,0.0271875262260437,0.11281251907348633,0.1587499976158142,0.15968751907348633,0.17687499523162842,2,0.12756165857486046,1.9361648594247127,1.4831249713897705,-1.1276713173764477,1.5143749713897705,2.7857099066082656,1.5387500524520874,0.12756165857486046
3089,2006-06-22,1.5018750429153442,1.5068750381469729,1.4756250381469729,1.4856250286102295,3643200.0,0.005018855708875503,1.3809519484470603,1.0400009155273438,28.969966216188567,37.24451827045207,0.01986486343661964,0.06993758318085197,0.11763709170745407,0.12781518076051124,17.99361998152451,0.03125,-0.04072450182037901,-0.05674996376037589,-0.17591412675661777,0.062414199235866,-0.11633204525849683,0.0028321177377450546,0.06378653881537821,40.62501396983112,16.681086052938717,0.059582081498120956,6,0.015312492847442627,0.10531246662139893,0.1487499475479126,0.15218746662139893,0.16312491893768288,3,0.10653347452316475,-2.5861987319459523,1.4943749904632568,1.9361648594247127,1.4831249713897705,-1.1276713173764477,1.5143749713897705,0.10653347452316475
3090,2006-06-23,1.4968750476837158,1.5087499618530271,1.4856250286102295,1.4931249618530271,3128000.0,-0.0033291685984226937,-1.4666658189539836,0.23077430950373665,34.351152077311184,36.333518740498306,0.01629008032207091,0.07343567401080886,0.12000753170692158,0.13292608809310336,17.26307779986173,0.02312493324279763,-0.04234712605462976,-0.0584062099456788,-0.1806773863135458,0.0638649664221882,-0.1195417981296123,0.0027293782382546983,0.05530641460742158,39.63966595642312,13.082842366822291,0.06113558818393344,6,0.020312488079071045,0.11031246185302734,0.1368749737739563,0.15031248331069968,0.1656249761581423,4,0.124843410265979,1.3809519484470603,1.5018750429153442,-2.5861987319459523,1.4943749904632568,1.9361648594247127,1.4831249713897705,0.124843410265979
3091,2006-06-26,1.5087499618530271,1.5099999904632568,1.4824999570846558,1.4962500333786009,5520000.0,0.007933136561857124,2.666674613960107,3.333237968084233,39.086282866678175,35.87553899112775,0.005481494572444623,0.05912841337761798,0.1060704024683563,0.12102269615956351,17.01975099161254,0.027500033378601074,-0.04603118455098332,-0.043062543869018866,-0.1665353815677595,0.08041029382972176,-0.10479896271838918,0.018673874980351446,0.03183859772006703,91.30415552895661,59.737641413929765,0.06173641884937028,6,0.008437573909759744,0.09843754768371604,0.125000059604645,0.13843756914138838,0.16624999046325706,0,0.11723280842002004,-1.4666658189539836,1.4968750476837158,1.3809519484470603,1.5018750429153442,-2.5861987319459523,1.4943749904632568,0.11723280842002004
3092,2006-06-27,1.5049999952316284,1.515625,1.4987499713897705,1.5118750333786009,5760000.0,-0.002485479182245065,1.3478347403512845,-0.5500061989185093,41.84781735470324,35.53082769654074,0.009987844062820939,0.05263082513378503,0.1080750362242775,0.125021473309054,17.831092971231524,0.016875028610229492,-0.05147490405387267,-0.03859376311302176,-0.150454438858862,0.07326691263281848,-0.09452410098594188,0.01733657475989836,0.02561866800394852,73.43746274706135,36.71752215263472,0.05593033787292014,6,0.012187540531158447,0.10218751430511475,0.1287500262260437,0.1421875357627871,0.18312501907348633,1,0.10755814621237225,2.666674613960107,1.5087499618530271,-1.4666658189539836,1.4968750476837158,1.3809519484470603,1.5018750429153442,0.10755814621237225
3093,2006-06-28,1.4918750524520874,1.5093749761581419,1.484375,1.5012500286102295,3856000.0,-0.008720892239950429,-1.0512732732438819,1.3636253294493434,36.31438079376744,34.15756617542444,0.021339723116612808,0.05078657865348801,0.11874228149467747,0.13846114553399103,17.598056405080136,0.024999976158141868,-0.049467122439429634,-0.04056245684623727,-0.1203534031200233,0.03922848942754875,-0.08045792998313028,-0.0006669837093442599,0.03016949993322493,40.6250745058767,2.66947072456702,0.03989547313689303,6,0.017499983310699463,0.11531245708465576,0.13593745231628418,0.15218746662139893,0.19812500476837158,2,0.11018010340593953,1.3478347403512845,1.5049999952316284,2.666674613960107,1.5087499618530271,-1.4666658189539836,1.4968750476837158,0.11018010340593953
3094,2006-06-29,1.5331250429153442,1.5331250429153442,1.4931249618530271,1.4968750476837158,4803200.0,0.027649762220674612,1.2069013144264757,-3.866675991505919,44.4444494545566,34.00632765615248,-0.025425421804860848,0.003514527520165789,0.07481849180974587,0.09783880236493081,18.505574178804192,0.041249990463256836,-0.046808376103488536,0.004625034332275346,-0.06589393990341241,0.0751440085679631,-0.030634452785568422,0.039884521450119115,-0.06375002861022949,100.0,59.78707394866686,0.035259487117843866,6,-0.029062509536743164,0.07406246662139893,0.0901561975479126,0.11093747615814209,0.15374994277954102,3,0.09009372289483109,-1.0512732732438819,1.4918750524520874,1.3478347403512845,1.5049999952316284,2.666674613960107,1.5087499618530271,0.09009372289483109
3095,2006-06-30,1.5349999666213991,1.5381250381469729,1.5068750381469729,1.5225000381469729,5875200.0,0.0012229424564675906,2.3333206177242873,0.3448256584464314,57.01492231389531,36.92517001735939,-0.03116563639898917,-0.005691254112063504,0.06991404880796526,0.09666867681699975,19.41143547442781,0.03125,-0.04565565089319068,0.010968708992004528,-0.043460850935519435,0.06539826891952849,-0.016246070971757565,0.03818348895576662,-0.06434995174407976,94.3819020738636,47.150260413667766,0.027214779963762006,6,-0.031249940395355447,0.07218754291534402,0.06718751788139321,0.10281252861022927,0.1362500190734861,4,0.08469055248109458,1.2069013144264757,1.5331250429153442,-1.0512732732438819,1.4918750524520874,1.3478347403512845,1.5049999952316284,0.08469055248109458
3096,2006-07-03,1.5381250381469729,1.5425000190734863,1.4987499713897705,1.5393749475479126,1860800.0,0.0020358772596276165,10.666597790669952,-0.0999933242415684,57.39645571448888,41.06602032869818,-0.034159732044169555,-0.012250177404181661,0.0635519708520802,0.09388453219711068,20.018882202552106,0.04375004768371582,-0.04906574414670528,0.015875029563904075,-0.033830340616126664,0.06558039974393481,-0.008977655526111183,0.040727714653919334,-0.06477602233886737,92.47315356407498,38.73835290260928,0.02485268509001536,7,-0.029062509536743386,0.06906247138977029,0.06406244635581948,0.09968745708465554,0.12937498092651345,0,0.0808614271338588,2.3333206177242873,1.5349999666213991,1.2069013144264757,1.5331250429153442,-1.0512732732438819,1.4918750524520874,0.0808614271338588
3097,2006-07-05,1.5256249904632568,1.5306249856948853,1.4962500333786009,1.5231250524520874,4681600.0,-0.008126808532273322,4.500023841994371,-2.0000953743446566,51.90614720377488,43.48128599948491,-0.01675950735442866,-0.0027978040764189416,0.07320747988230236,0.1066562807763165,20.301223472254414,0.041875004768372026,-0.05046353757660005,0.005218732357025191,-0.04079912125997098,0.051236585974021365,-0.017790194451472896,0.028227659165523278,-0.048126914459228454,70.96770224041609,13.98665576300148,0.02300892680849813,7,-0.016562461853027344,0.08156251907348633,0.07656249403953552,0.11218750476837158,0.16437506675720215,2,0.09791066794708803,10.666597790669952,1.5381250381469729,2.3333206177242873,1.5349999666213991,1.2069013144264757,1.5331250429153442,0.09791066794708803
3098,2006-07-06,1.5218750238418581,1.5425000190734863,1.4950000047683716,1.4981249570846558,3684800.0,-0.0024579871494239125,-2.1666706403134413,9.50026226694015,41.97952951607354,44.92679303280546,-0.009720663079592518,-0.0007085646821545222,0.07395024104293668,0.11074871614523185,20.30663125704355,0.047500014305114746,-0.042943342543452,0.002500015497207908,-0.04234253248990938,0.047342563484325195,-0.019921258496350625,0.02492128949076644,-0.040476831253662304,58.227906168214105,3.1542237192429994,0.0224212739935586,7,-0.009375035762787087,0.08531248569488503,0.09453120827674844,0.11593747138977029,0.1599999666213987,3,0.10924023842875807,4.500023841994371,1.5256249904632568,10.666597790669952,1.5381250381469729,2.3333206177242873,1.5349999666213991,0.10924023842875807
3099,2006-07-07,1.5418750047683716,1.5475000143051147,1.5099999904632568,1.5168750286102295,5675200.0,0.013141671039468727,1.0689671048088212,1.0526276163228332,50.81965982897645,46.75662722743494,-0.02620576994233703,-0.022917227821876995,0.051576873312688676,0.091280835661117,19.995770289121563,0.03750002384185791,-0.027259617714525897,0.02315624356269841,-0.01983716440710004,0.06614965153249686,0.001659539577799185,0.04465294754759763,-0.05681070259105825,89.28569806676627,34.00249882876274,0.021496703984899262,7,-0.026875019073486328,0.03656250238418579,0.0978124737739563,0.0978124737739563,0.1499999761581421,4,0.09606813262683356,-2.1666706403134413,1.5218750238418581,4.500023841994371,1.5256249904632568,10.666597790669952,1.5381250381469729,0.09606813262683356
3100,2006-07-10,1.5718749761581419,1.575624942779541,1.5381250381469729,1.5437500476837158,7048000.0,0.019456811542435615,1.1052659757799121,1.1249982118589426,64.64969448988404,49.59700629668003,-0.04967170683057476,-0.05499864708618074,0.01875767969694686,0.06176328586314561,19.684080046181776,0.03749990463256814,-0.018006781650999892,0.052687466144561546,0.007534045405970025,0.09784088688315307,0.030110755775265785,0.0752641765138573,-0.08181581701060447,95.34887503308263,35.64772310882403,0.022576710369295715,7,-0.04187500476837136,-0.014374971389770286,0.06781250238418601,0.06781250238418601,0.1656249761581423,0,0.07316104097402065,1.0689671048088212,1.5418750047683716,-2.1666706403134413,1.5218750238418581,4.500023841994371,1.5256249904632568,0.07316104097402065
3101,2006-07-11,1.5993750095367432,1.606874942779541,1.5525000095367432,1.5700000524520874,6912000.0,0.017495051321330113,1.4507109603135586,1.0444455747279984,80.19483454978499,53.85778598502245,-0.0703642366925259,-0.07917435862355293,-0.011461338823987699,0.03488054588249789,19.1097241273934,0.05437493324279785,-0.007658946440034953,0.07549999952316289,0.01839236392626087,0.1326076351200649,0.04694618172471188,0.1040538173216139,-0.10075927202600532,93.29614534217747,26.71109770765905,0.028553817798450988,7,-0.053750038146972656,-0.05218750238418579,0.04031246900558472,0.04031246900558472,0.1549999713897705,1,0.04493941428968595,1.1052659757799121,1.5718749761581419,1.0689671048088212,1.5418750047683716,-2.1666706403134413,1.5218750238418581,0.04493941428968595
3102,2006-07-12,1.6024999618530271,1.6031249761581419,1.5843750238418581,1.5931249856948853,5580800.0,0.001953858411973819,2.529401204995071,0.3191485907919491,79.32205647309542,58.636416616058895,-0.06504449447647143,-0.07880856819436954,-0.01607580251370977,0.032217694566258226,18.431001724416692,0.018749952316283736,0.0010472555959590846,0.07384370565414411,0.0074687461825317936,0.14021866512575643,0.04065622591833784,0.10703118538995038,-0.09089311971003289,96.0894003569619,23.381324869586834,0.033187479735806186,7,-0.05250000953674294,-0.06437498331069924,0.03718751668930076,0.03718751668930076,0.1525000333786013,2,0.040561659137450023,1.4507109603135586,1.5993750095367432,1.1052659757799121,1.5718749761581419,1.0689671048088212,1.5418750047683716,0.040561659137450023
3103,2006-07-13,1.6000000238418581,1.6150000095367432,1.5843750238418581,1.596250057220459,7203200.0,-0.0015600237570541076,-1.2272689835144788,0.39999745686205523,77.35195759431778,62.292806409365696,-0.0509522581734021,-0.07358371028192168,-0.01595123229264095,0.03511001162576588,17.66943251541859,0.030624985694885032,0.00804557525404892,0.06721876859664944,-0.006125304686099398,0.14056284187939827,0.03054673195527502,0.10389080523802385,-0.0769610096224782,85.71430193323394,8.578304973121277,0.03667203664137446,7,-0.04500001668930076,-0.05781251192092918,0.03968745470046975,0.03968745470046975,0.15687501430511475,3,0.05625002002343482,2.529401204995071,1.6024999618530271,1.4507109603135586,1.5993750095367432,1.1052659757799121,1.5718749761581419,0.05625002002343482
3104,2006-07-14,1.5956250429153442,1.6162500381469729,1.5818749666213991,1.6037499904632568,5531200.0,-0.002734363038325971,1.0754733277432218,-2.1666719649043444,77.62242565828669,64.58252900318696,-0.041101584317278395,-0.06926506083366091,-0.013789500336991445,0.03990581138794158,17.74868837792868,0.03437507152557373,0.014845031620110083,0.060625034570694014,-0.01759424918871,0.13884431833009803,0.02151539269099212,0.09973467645039591,-0.059711489351533364,73.60000610351534,-7.937026586538508,0.039109641879701965,7,-0.04000002145767212,-0.05281251668930054,0.044843703508377075,0.04406243562698364,0.12249994277954102,4,0.054054019727796776,-1.2272689835144788,1.6000000238418581,2.529401204995071,1.6024999618530271,1.4507109603135586,1.5993750095367432,0.054054019727796776
3105,2006-07-17,1.6131249666213991,1.625,1.5887500047683716,1.5956250429153442,7860800.0,0.010967441118924226,-1.3199996948242188,-2.1538506683099587,78.30513362131131,66.90571543727835,-0.05180153870285986,-0.08527964115998654,-0.033586737026906954,0.022803007710255008,17.91066819140789,0.03624999523162842,0.025448859691206804,0.07440621256828339,-0.011279360194198063,0.16009178533076485,0.031563426187042776,0.11724899894952401,-0.06435757552428245,83.6206414611611,3.1819761810293983,0.04284278638124071,7,-0.05312496423721336,-0.06593745946884177,0.01937502622604348,0.01937502622604348,0.10312497615814187,0,0.04881829736356513,1.0754733277432218,1.5956250429153442,-1.2272689835144788,1.6000000238418581,2.529401204995071,1.6024999618530271,0.04881829736356513
3106,2006-07-18,1.6375000476837158,1.6393749713897705,1.6087499856948853,1.6131249666213991,9459200.0,0.015110472881322279,1.1777822989119608,1.3928678474114138,82.31711678392807,70.28471205729537,-0.06771925973898485,-0.10535937566699083,-0.06004340528049079,-0.0014483195055712272,18.054247372805225,0.030624985694885254,0.03226849406598764,0.09262503981590275,-0.0028314452270841173,0.18808152485888963,0.04489679729440921,0.1403532823373963,-0.07501078698408015,96.7392633903119,14.778215612575607,0.047728242521493464,7,-0.07031255960464478,-0.0831250548362732,-0.005000054836273193,-0.005000054836273193,0.06874990463256836,1,0.06106864227211517,-1.3199996948242188,1.6131249666213991,1.0754733277432218,1.5956250429153442,-1.2272689835144788,1.6000000238418581,0.06106864227211517
3107,2006-07-19,1.7100000381469729,1.7124999761581419,1.6281249523162842,1.640625,14884800.0,0.044274802047065576,1.2689108225330337,2.8461459459195453,91.25297544298543,75.7595393825078,-0.12439691458217705,-0.16863708137000355,-0.13497391985443818,-0.07454935427488807,18.085339498605258,0.08437502384185769,0.037770561056406304,0.15378127694129962,0.037558884521947444,0.2700036693606518,0.09567008073162353,0.2118924731509757,-0.13213363530931033,98.0861719972041,10.446282491245796,0.05811119620967604,7,-0.09875005483627342,-0.11906254291534446,-0.08500003814697288,-0.08500003814697288,0.0031249523162839576,2,0.02595025835650122,1.1777822989119608,1.6375000476837158,-1.3199996948242188,1.6131249666213991,1.0754733277432218,1.5956250429153442,0.02595025835650122
3108,2006-07-20,1.684999942779541,1.7124999761581419,1.6787500381469729,1.7068749666213991,11699200.0,-0.014619938485219586,1.0377294663389396,-0.3153154856003871,80.60451911985214,79.0689681926051,-0.08249989187624918,-0.1355745833071036,-0.11262407290402887,-0.049373690548368376,18.118111881518338,0.03374993801116899,0.04308505002115259,0.1192499339580535,-0.006493630070289358,0.24499349798639636,0.05637815194388218,0.18212171597222482,-0.08020682527778256,78.94734440508077,-6.834579546591215,0.06287178201417139,7,-0.05968743562698364,-0.0940624475479126,-0.07687494158744812,-0.062499940395355225,0.03250002861022949,3,0.04154305924581614,1.2689108225330337,1.7100000381469729,1.1777822989119608,1.6375000476837158,-1.3199996948242188,1.6131249666213991,0.04154305924581614
3109,2006-07-21,1.6618750095367432,1.690000057220459,1.6518750190734863,1.6818749904632568,7276800.0,-0.013723996455840437,1.1034437399700088,0.9142838458645909,73.549894874542,80.05787934645598,-0.04532977818497175,-0.10524417712233847,-0.09184813555890825,-0.025766779777675275,17.811492328747843,0.038125038146972656,0.051051286225571646,0.08812500238418575,-0.04082571323283002,0.2170757180012015,0.023649644575677753,0.15260036019269374,-0.03554052030370802,59.090926605593076,-24.545517907127056,0.0644753578085079,7,-0.029375016689300537,-0.07093751430511475,-0.06921875476837158,-0.04437500238418579,0.056874990463256836,4,0.0571643643866524,1.0377294663389396,1.684999942779541,1.2689108225330337,1.7100000381469729,1.1777822989119608,1.6375000476837158,0.0571643643866524
3110,2006-07-24,1.6837500333786009,1.6881250143051147,1.6575000286102295,1.6649999618530271,3916800.0,0.013162857444950271,1.227268983514423,-0.9375044703526214,75.27115595703205,79.51080394726121,-0.05550319174612861,-0.11847545999129538,-0.11395226871456976,-0.04805561664833502,17.54059429722162,0.030624985694885254,0.06323659953617167,0.1006562769412993,-0.03187256551127304,0.23318511939387165,0.03439185571501313,0.16692069816758548,-0.04018244676054428,72.28920923156818,-9.806882946962673,0.06626442122628617,7,-0.036562561988830344,-0.09281253814697243,-0.09625002741813637,-0.06625002622604348,0.039999961853027566,0,0.02041570995387465,1.1034437399700088,1.6618750095367432,1.0377294663389396,1.684999942779541,1.2689108225330337,1.7100000381469729,0.02041570995387465
3111,2006-07-25,1.6856249570846558,1.6912499666213991,1.6575000286102295,1.6799999475479126,4436800.0,0.0011135404121078718,2.9999858715154835,0.2999993642195477,78.82884411580369,79.45600257422879,-0.04901095991224902,-0.11217099629499105,-0.11525344059788134,-0.049818719114605114,17.221010204611687,0.033749938011169656,0.07312307367303239,0.0936874508857728,-0.04153159635919845,0.22890649813074404,0.02607792726328717,0.16129697450825842,-0.033749938011169434,68.14813454292187,-14.721299127168322,0.06760952362248562,7,-0.038437485694885254,-0.09468746185302734,-0.1082811951637268,-0.06812494993209839,0.05562508106231712,1,0.018168327163268883,1.227268983514423,1.6837500333786009,1.1034437399700088,1.6618750095367432,1.0377294663389396,1.684999942779541,0.018168327163268883
3112,2006-07-26,1.6668750047683716,1.6856249570846558,1.6525000333786009,1.6749999523162842,5926400.0,-0.01112344251755315,1.2553172493557767,-1.4444326707074133,74.78634011312052,79.17093396520687,-0.02253935199798751,-0.08503158489555362,-0.09639771444123602,-0.03156381378281803,16.99292784070993,0.03312492370605491,0.07782778095390763,0.06684374809265137,-0.06581904401597938,0.1995065402012821,0.0005123520383358837,0.13317514414696685,0.045624971389770286,24.7422619597727,-58.7142261726582,0.06633139605431537,7,-0.019687533378601074,-0.07593750953674316,-0.09156250953674316,-0.04937499761581421,0.08749997615814209,2,0.02362201570920086,2.9999858715154835,1.6856249570846558,1.227268983514423,1.6837500333786009,1.1034437399700088,1.6618750095367432,0.02362201570920086
3113,2006-07-27,1.65625,1.6837500333786009,1.6443749666213991,1.6756249666213991,3547200.0,-0.006374206067027766,1.2105238501564382,2.384626670774856,70.19868860217355,78.34607429230542,-0.0034600443390002678,-0.06478202352172335,-0.08542554510456202,-0.020901897240325207,16.379072608456973,0.039375066757201704,0.07706077308651604,0.0479999959468842,-0.07657004722697636,0.17257003912074476,-0.01428502564004619,0.11028501753381459,0.05504997730255101,25.333404541015152,-55.0151825202213,0.062285021586930285,7,-0.005625009536743164,-0.06218749284744263,-0.09187498688697815,-0.049062490463256836,0.09562504291534424,3,0.034339616883475754,1.2553172493557767,1.6668750047683716,2.9999858715154835,1.6856249570846558,1.227268983514423,1.6837500333786009,0.034339616883475754
3114,2006-07-28,1.6712499856948853,1.6737500429153442,1.6387499570846558,1.6606249809265137,3529600.0,0.009056595136534451,3.479976806817575,-0.5483882876286631,68.53148283340613,77.26011309364928,-0.00738065807370325,-0.07262709072725704,-0.09937304062646146,-0.03540813108869778,16.377590822161984,0.03500008583068848,0.07724426258532713,0.056093734502792314,-0.06623487150545304,0.17842234051103767,-0.005070568501330364,0.11725803750691499,0.0373729911804197,61.90480515528968,-15.862833860206123,0.06116430300412268,7,-0.010625004768371582,-0.07718747854232788,-0.1068749725818634,-0.06406247615814209,0.0750000476837156,4,0.02767388846118979,1.2105238501564382,1.65625,1.2553172493557767,1.6668750047683716,2.9999858715154835,1.6856249570846558,0.02767388846118979
3115,2006-07-31,1.6649999618530271,1.6749999523162842,1.6506249904632568,1.6649999618530271,5835200.0,-0.0037397300794946853,1.4374985098824054,0.0,63.291139851738485,75.14611565673933,0.007824505127009163,-0.05917222089858587,-0.09196026291555714,-0.02969363311295048,16.53234989795714,0.024374961853027344,0.07848409161948178,0.04334371089935285,-0.07479513059068066,0.16148255238938636,-0.015725709845664015,0.10241313164436971,0.03943063383483891,49.99999999999937,-24.737476083816652,0.05906942074501679,7,0.005312502384186013,-0.0674999952316282,-0.10281243920326211,-0.05781245231628396,0.061874985694885476,0,0.032282305932999966,3.479976806817575,1.6712499856948853,1.2105238501564382,1.65625,1.2553172493557767,1.6668750047683716,0.032282305932999966
3116,2006-08-01,1.6625000238418581,1.6675000190734863,1.6443749666213991,1.6568750143051147,7134400.0,-0.0015014643053725685,1.960006713867159,100.0,62.18276384729008,71.91609214610652,0.015917522374664594,-0.0494099382887041,-0.08822205042009235,-0.026990756860538978,16.438051632265953,0.02312505245208718,0.08043906990904937,0.03462502360343955,-0.07796367947886496,0.14721372668574406,-0.0216693279377127,0.09091937514459181,0.037989733529815384,50.666809082031726,-20.48702810984563,0.0562943515411523,8,0.013124942779540794,-0.0650000572204592,-0.10031250119209312,-0.05531251430511497,0.054999947547912376,1,0.036842087525645884,1.4374985098824054,1.6649999618530271,3.479976806817575,1.6712499856948853,1.2105238501564382,1.65625,0.036842087525645884
3117,2006-08-02,1.6749999523162842,1.6756249666213991,1.65625,1.6737500429153442,7145600.0,0.00751875386175338,14.50035763673387,0.22220573899036974,64.63414463948516,70.14160609273242,-0.0023124589426650743,-0.05285519553894247,-0.099433814739877,-0.03974191093356816,16.360944438310376,0.019374966621399148,0.08152341300794319,0.03965620398521419,-0.06382232563755519,0.14313473360798357,-0.012083060826170389,0.09139546879659877,0.021785417038168164,80.55540838384306,10.778919954910108,0.05173926481138464,8,-0.009999990463256836,-0.07656246423721313,-0.11281242966651917,-0.06781244277954102,0.038125038146972656,2,0.039552291174142606,1.960006713867159,1.6625000238418581,1.4374985098824054,1.6649999618530271,3.479976806817575,1.6712499856948853,0.039552291174142606
3118,2006-08-03,1.6881250143051147,1.6906249523162842,1.658750057220459,1.6593749523162842,8726400.0,0.007835858126849837,-1.125003476954744,23.001716738197423,67.45283358374795,69.46415483819973,-0.016704240925631497,-0.05574467535503258,-0.1109304496009007,-0.05310430369247521,16.794626865991642,0.031874895095825195,0.07968875260989683,0.04446876645088205,-0.04659608791172354,0.13553362081348763,-0.0010636607304206347,0.09000119363218473,0.00517823031314979,95.18084194512811,24.81859609622815,0.045532427181302744,8,-0.023125052452087402,-0.0896875262260437,-0.12593749165534973,-0.08093750476837158,0.043125033378601074,3,0.03924470407108416,14.50035763673387,1.6749999523162842,1.960006713867159,1.6625000238418581,1.4374985098824054,1.6649999618530271,0.03924470407108416
3119,2006-08-04,1.690000057220459,1.705625057220459,1.6799999475479126,1.6974999904632568,4984000.0,0.0011107251533239992,1.1578979069417257,-0.26086668076443054,65.41355288399254,68.368865607862,-0.01583546059283214,-0.04843696327693592,-0.11100081145811358,-0.05526806170184795,17.53844135078809,0.025625109672546387,0.06692209205020894,0.03893755674362187,-0.04064307067902595,0.11851818416626969,-0.0008527569677019287,0.07872787045494567,-0.05125010013580322,74.48983365219735,5.564900102441314,0.03979031371132387,8,-0.01781255006790161,-0.08718758821487449,-0.13171878457069397,-0.08281254768371582,0.11437499523162864,4,0.0366124163313053,-1.125003476954744,1.6881250143051147,14.50035763673387,1.6749999523162842,1.960006713867159,1.6625000238418581,0.0366124163313053
3120,2006-08-07,1.6868749856948853,1.6937500238418581,1.6656249761581419,1.6937500238418581,7393600.0,-0.00184915468625102,7.181786655569028,0.9166799122612115,60.821905352647896,66.36809463417804,-0.013656639948717464,-0.038213880824670365,-0.10613061135014101,-0.05250270507981236,18.95901070023332,0.028125047683716264,0.05952281978860263,0.030062484741210982,-0.041657338870517036,0.101782308352939,-0.005797427064653027,0.06592239654707499,-0.04678752660751351,69.38768360636264,3.816621587557549,0.035859911805864,8,-0.01468747854232788,-0.08312499523162842,-0.13124996423721313,-0.07968747615814209,0.11874997615814231,0,0.03519825012951805,1.1578979069417257,1.690000057220459,-1.125003476954744,1.6881250143051147,14.50035763673387,1.6749999523162842,0.03519825012951805
3121,2006-08-08,1.6712499856948853,1.6937500238418581,1.6681250333786009,1.684999942779541,5323200.0,-0.009262689963692505,-1.5625167639222386,1.9999826605631204,38.68611512729457,62.35695852464181,-0.00031867966682419535,-0.01784291332403143,-0.08936948505539988,-0.03742174585668323,19.86387433816009,0.02562499046325728,0.05479888903321095,0.010843735933303789,-0.055779805275584016,0.07746727714219159,-0.022468034671140114,0.04415550653774769,-0.02985177464485167,30.379682656185114,-29.794618468466293,0.03331177060444388,8,0.0009375214576721191,-0.06749999523162842,-0.11578121781349182,-0.06406247615814209,0.1137499809265139,1,0.03328344791572224,7.181786655569028,1.6868749856948853,1.1578979069417257,1.690000057220459,-1.125003476954744,1.6881250143051147,0.03328344791572224
3122,2006-08-09,1.6675000190734863,1.6868749856948853,1.6662499904632568,1.6768749952316284,2766400.0,-0.002243809515929285,-2.4736736435275812,0.6818185758997078,44.16668653490052,59.46451385050037,0.003944025219945635,-0.009458569525695903,-0.08744525107161039,-0.03419325251615346,20.790426405616685,0.020624995231628418,0.046930599712891485,0.0038437664508819136,-0.05697475594766632,0.06466228884943015,-0.026565494748392204,0.03425302765015603,-0.02481727110004428,18.666585286458336,-37.51650610297186,0.030409261199274153,8,0.004687488079071045,-0.06375002861022949,-0.109375,-0.060312509536743164,0.12749993801116943,2,0.029984978557340947,-1.5625167639222386,1.6712499856948853,7.181786655569028,1.6868749856948853,1.1578979069417257,1.690000057220459,0.029984978557340947
3123,2006-08-10,1.690000057220459,1.6937500238418581,1.6543749570846558,1.6612499952316284,1942400.0,0.013493276095717377,1.1724177620220386,-3.066681077781875,59.41424430668261,58.451487347531085,-0.014824006226142217,-0.026214340847979134,-0.11301807016994192,-0.057258872450870246,21.301280393422612,0.03937506675720237,0.038175192045518225,0.021843802928924516,-0.032069617809620254,0.07575722366746929,-0.00511290744034798,0.04880051329819701,-0.046058463062076616,69.51225469102175,13.131176582592076,0.026956710369272417,8,-0.01500004529953003,-0.08625006675720215,-0.13187503814697266,-0.08281254768371582,0.09124994277954102,3,0.013683391988063898,-2.4736736435275812,1.6675000190734863,-1.5625167639222386,1.6712499856948853,7.181786655569028,1.6868749856948853,0.013683391988063898
3124,2006-08-11,1.6818749904632568,1.6943750381469729,1.6668750047683716,1.6837500333786009,2496000.0,-0.004807731646213953,1.378375870548,-0.06521874339166547,49.30873996334735,56.89788735993207,-0.005624791861561063,-0.011906804492463063,-0.10479901759171417,-0.050141574887256235,21.925806832761545,0.027500033378601296,0.031249259143506736,0.009406238794326782,-0.03255137106829786,0.05136384865695143,-0.011572566136985651,0.030385043725639216,-0.03669972704363289,68.74994412075839,13.787067650607042,0.020978804931312343,8,-0.006874978542327881,-0.07062500715255737,-0.12203124165534973,-0.07468748092651367,0.11625003814697266,4,0.02935715050192833,1.1724177620220386,1.690000057220459,-2.4736736435275812,1.6675000190734863,-1.5625167639222386,1.6712499856948853,0.02935715050192833
3125,2006-08-14,1.6918749809265137,1.71875,1.6768749952316284,1.6962499618530271,2611200.0,0.005945739439589648,-1.4363672934338565,2.333269756500889,52.17392025462262,55.78579362741346,-0.012752742045665677,-0.016553235630379026,-0.11498985539494311,-0.06138084194717042,22.613077606059097,0.04187500476837158,0.027150051490789417,0.015468728542327836,-0.01667218993651698,0.04760964702117265,-0.0006017306970946823,0.031539187781750355,-0.04549072163087309,58.252425386608195,4.75261049676935,0.016070459239422415,8,-0.005312502384185791,-0.06343746185302734,-0.14515623450279236,-0.08468747138977051,0.12874996662139915,0,0.06649431712972431,1.378375870548,1.6818749904632568,1.1724177620220386,1.690000057220459,-2.4736736435275812,1.6675000190734863,0.06649431712972431
3126,2006-08-15,1.7374999523162842,1.7374999523162842,1.6974999904632568,1.7087500095367432,3379200.0,0.02696710566922933,1.7826115801170948,-6.571444141689707,70.69594433619068,56.459326927047414,-0.05209892707281982,-0.05723690592446107,-0.15864739915006254,-0.1080023421244467,23.150197027205756,0.04562497138977051,0.023987222188329493,0.056093704700469926,0.018745607013339383,0.09344180238760047,0.037419655856904654,0.0747677535440352,-0.08822106339246916,100.0,41.09194042339697,0.018674048843565258,8,-0.04156249761581421,-0.09249997138977051,-0.19374996423721313,-0.13031244277954102,0.061875104904174805,1,0.039208639658334876,-1.4363672934338565,1.6918749809265137,1.378375870548,1.6818749904632568,1.1724177620220386,1.690000057220459,0.039208639658334876
3127,2006-08-16,1.7543749809265137,1.7587499618530271,1.731874942779541,1.7406250238418581,3448000.0,0.009712246948688108,1.388899190963401,0.478260328728037,77.73849256201919,57.60217792463311,-0.06317395351635291,-0.07443325120966993,-0.17295566949573304,-0.1255663414014221,22.452345650074452,0.026875019073486106,0.0239637134595303,0.07074998617172246,0.02255289888100198,0.11894707346244293,0.04665144252636222,0.0948485298170827,-0.09980282819915054,95.80840169902517,31.304496863501768,0.024098543645360224,8,-0.04781252145767212,-0.08406251668930054,-0.20796874165534973,-0.1471874713897705,0.036875009536743164,2,0.017456351138062765,1.7826115801170948,1.7374999523162842,-1.4363672934338565,1.6918749809265137,1.378375870548,1.6818749904632568,0.017456351138062765
3128,2006-08-17,1.7549999952316284,1.7618750333786009,1.7462500333786009,1.7493749856948853,3088000.0,0.0003562603844160517,-1.6315979681569879,0.4090928794985457,75.7692110185967,58.752806606255795,-0.0595806964895047,-0.07330345548820238,-0.17030898401324146,-0.12673399487328796,21.740985507313876,0.015625,0.024823905862670914,0.06787499785423279,0.010052117381001535,0.12569787832746404,0.03896355761761727,0.0967864380908483,-0.09209361777421221,92.76311991949005,26.776668522224597,0.02891144023661558,8,-0.046875,-0.08312499523162842,-0.2109375298023224,-0.14781248569488525,0.024374961853027344,3,0.022792001117782457,1.388899190963401,1.7543749809265137,1.7826115801170948,1.7374999523162842,-1.4363672934338565,1.6918749809265137,0.022792001117782457
3129,2006-08-18,1.7568750381469729,1.7593749761581419,1.7268749475479126,1.7518750429153442,1590400.0,0.0010684005244665506,5.500089408118502,0.8888865341415221,79.05137773757042,60.77830353791384,-0.056962094051515644,-0.07135481374537678,-0.16922605532414958,-0.12883691967876332,21.582683449305303,0.03250002861022927,0.024182393614331055,0.06500003933906573,0.0006689677203475242,0.12933111095778393,0.03283450352970663,0.09716557514842483,-0.08407179509743812,94.11765530859816,25.030488420708195,0.032165535809359116,8,-0.04875004291534446,-0.08500003814697288,-0.20828127861022971,-0.14968752861022971,0.008749961853027122,4,0.013874044154407406,-1.6315979681569879,1.7549999952316284,1.388899190963401,1.7543749809265137,1.7826115801170948,1.7374999523162842,0.013874044154407406
3130,2006-08-21,1.7181249856948853,1.7493749856948853,1.7150000333786009,1.7493749856948853,2360000.0,-0.022056237131673484,1.1999969482422017,-6.250005960469885,64.30865150030229,63.62525202380359,-0.01487759817998291,-0.031513127616348724,-0.12814910939514856,-0.0908218161678298,21.246547585572813,0.041875004768372026,0.02066283583665185,0.02453123927116385,-0.04071610722081709,0.08977858576314479,-0.00809243397482673,0.05715491251715443,-0.036414563612443995,32.0388061857313,-37.75173049696211,0.03262367324599051,8,-0.009999990463256836,-0.042812466621398926,-0.16890621185302734,-0.11093747615814209,0.05750000476837158,0,0.04656241168798836,5.500089408118502,1.7568750381469729,-1.6315979681569879,1.7549999952316284,1.388899190963401,1.7543749809265137,0.04656241168798836
3131,2006-08-22,1.716249942779541,1.7250000238418581,1.7037500143051147,1.7137500047683716,4516800.0,-0.0010913309165258012,1.1249903142936932,-0.07999801635742188,61.22446331605475,65.52056055504296,-0.0066470349221070535,-0.028697431485554592,-0.12208745420751077,-0.08944062042837708,20.675361705160263,0.021250009536743386,0.017918672724527518,0.021124947071075484,-0.04476920123154149,0.08701909537369246,-0.011822127080233003,0.05407202122238397,-0.02652305956748391,21.505246232475038,-44.985240793055745,0.032947074151308445,8,-0.008124947547912598,-0.03093743324279785,-0.16265618801116943,-0.10906243324279785,0.05312502384185813,1,0.060815736779767704,1.1999969482422017,1.7181249856948853,5.500089408118502,1.7568750381469729,-1.6315979681569879,1.7549999952316284,0.060815736779767704
3132,2006-08-23,1.7062499523162842,1.7381249666213991,1.6875,1.7124999761581419,3979200.0,-0.005826651593101584,-1.314287971967389,-2.5000715273472003,55.01727500420737,65.03200841032348,0.010535614987887021,-0.016439164043531296,-0.1079710316828204,-0.080396820472588,20.038322255506962,0.05062496662139915,0.01691522805344836,0.00915620923042293,-0.05552579437457417,0.07383821283542003,-0.02318479257207562,0.04149721103292148,0.05562508106231667,25.21000860710727,-36.09600339703269,0.032341001802498506,8,0.008125066757202148,-0.011249959468841553,-0.14546871185302734,-0.09906244277954102,0.05562508106231667,2,0.054578817586341755,1.1249903142936932,1.716249942779541,1.1999969482422017,1.7181249856948853,5.500089408118502,1.7568750381469729,0.054578817586341755
3133,2006-08-24,1.7131249904632568,1.71875,1.690000057220459,1.7118749618530271,3627200.0,0.004029326499109587,3.5999732972210037,-0.2000038146827564,56.22892768656341,65.8009181573475,0.008142034862276049,-0.01985265525753177,-0.1109074053780219,-0.08802812751916989,19.65147766871948,0.028749942779541016,0.02299847545468925,0.013187497854232788,-0.04888193503371063,0.07525693074217621,-0.017847218589738922,0.0442222142982045,0.04726254224777193,35.65217247081352,-22.99533062418454,0.031034716443971665,8,0.00625002384185791,-0.012812495231628418,-0.1120312511920929,-0.10593748092651367,0.09500002861022949,3,0.045603794489550875,-1.314287971967389,1.7062499523162842,1.1249903142936932,1.716249942779541,1.1999969482422017,1.7181249856948853,0.045603794489550875
3134,2006-08-25,1.7174999713897705,1.71875,1.6993750333786009,1.7087500095367432,1713600.0,0.002553801357676022,2.4444326707074526,6.99980926950095,58.19396627888208,66.46981216004299,0.01045091563513001,-0.021697486766805163,-0.11229970530207778,-0.09331126586718419,19.441369193236334,0.019374966621399148,0.02868945311379667,0.015249979496002153,-0.04575637637569274,0.07625633536769705,-0.015253198439845184,0.04575315743184949,0.04142981066703766,48.48481345548074,-8.44043954797587,0.03050317793584744,8,0.007187545299530029,-0.01718747615814209,-0.10937497019767761,-0.11031246185302734,0.08749997615814231,4,0.036026193144455876,3.5999732972210037,1.7131249904632568,-1.314287971967389,1.7062499523162842,1.1249903142936932,1.716249942779541,0.036026193144455876
3135,2006-08-28,1.71875,1.7281249761581419,1.7106250524520874,1.7268749475479126,6272000.0,0.0007278187080363985,2.294101807492607,-0.9285694822888283,63.76809991727921,65.70005166905283,0.014990416846925037,-0.01972557004274922,-0.1100880593393041,-0.09517201765643302,19.29983404249921,0.017499923706054465,0.030315944708353415,0.013812506198882968,-0.04498002039199922,0.07260503278976516,-0.015583757096558237,0.04320876949432417,0.03875118641567199,61.72843576116185,1.3856408596305982,0.02939626329544114,8,0.005937516689300537,-0.018437504768371582,-0.10703125596046448,-0.11156249046325684,0.0025000572204589844,0,0.027272727272727337,2.4444326707074526,1.7174999713897705,3.5999732972210037,1.7131249904632568,-1.314287971967389,1.7062499523162842,0.027272727272727337
3136,2006-08-29,1.7237499952316284,1.7274999618530271,1.6987500190734863,1.7250000238418581,4608000.0,0.002909088134765536,8.200122072175756,0.1538506683099588,66.18701728892097,64.41655441648635,0.008755623719465921,-0.020977101264123332,-0.11071110544564933,-0.10036068318369118,19.217688003582058,0.028749942779540794,0.03490000497290735,0.015750002861022905,-0.04003918496663461,0.07153919068868042,-0.012144591052805964,0.043644596774851774,0.03235116745573019,71.60497606393594,5.742962825690512,0.027894593913828758,8,0.0009375214576721191,-0.0234375,-0.10468751192092896,-0.11656248569488525,0.14937496185302757,1,0.030094268527993684,2.294101807492607,1.71875,2.4444326707074526,1.7174999713897705,3.5999732972210037,1.7131249904632568,0.030094268527993684
3137,2006-08-30,1.7412500381469729,1.7518750429153442,1.7237499952316284,1.7281249761581419,6204800.0,0.010152309188544928,-1.5714301284461665,-10.499809269500684,65.18515378855311,63.240548057592626,-0.012071421518982328,-0.03505674825142946,-0.12253316896441624,-0.11811920094825479,19.18857281147975,0.02812504768371582,0.03912230589822685,0.029937541484833075,-0.025467509072800265,0.08534259204246641,0.0022350162060165157,0.05764006676364963,0.01347910128663865,82.82827115182727,16.70805666357745,0.027702525278816618,8,-0.017812550067901833,-0.04093754291534446,-0.12218755483627342,-0.13406252861022971,0.06437492370605469,2,0.016152148088023344,8.200122072175756,1.7237499952316284,2.294101807492607,1.71875,2.4444326707074526,1.7174999713897705,0.016152148088023344
3138,2006-08-31,1.7543749809265137,1.7625000476837158,1.7374999523162842,1.7374999523162842,3688000.0,0.007537655415363664,-1.9629692422893796,1.2857103931843963,70.86328714077723,62.33076021350449,-0.028266914184450265,-0.0452857507697324,-0.13007322895769935,-0.131269250427811,18.874264051772695,0.02500009536743164,0.036445626338206916,0.03974998593330392,-0.017701931791532344,0.09720190365814019,0.0110240270708859,0.06847594479572194,-0.06687498092651367,87.25480296349485,20.580442394791916,0.0287259588624181,8,-0.02937495708465576,-0.05374997854232788,-0.1353124976158142,-0.1471874713897705,0.05812501907348633,3,0.004275056663271881,-1.5714301284461665,1.7412500381469729,8.200122072175756,1.7237499952316284,2.294101807492607,1.71875,0.004275056663271881
3139,2006-09-01,1.7518750429153442,1.765625,1.7443749904632568,1.7549999952316284,6080000.0,-0.0014249735879436898,-1.344821235958012,-0.18518204552197687,68.0451195211267,62.74592332692943,-0.02967103927618009,-0.03996146142269286,-0.1221440955728812,-0.1286295802947357,18.20683479081328,0.021250009536743164,0.03052639604575158,0.034156298637390226,-0.024366187110251403,0.09267878438503185,0.004895055763569411,0.06341754151121104,-0.06287504196166993,79.43931064479098,11.216332190389139,0.029261242873820835,9,-0.02531254291534424,-0.04968756437301636,-0.12953129410743713,-0.14468753337860107,0.06124997138977051,4,0.03210844083065134,-1.9629692422893796,1.7543749809265137,-1.5714301284461665,1.7412500381469729,8.200122072175756,1.7237499952316284,0.03210844083065134
3140,2006-09-05,1.7462500333786009,1.7643749713897705,1.7337499856948853,1.7549999952316284,5057600.0,-0.0032108508877337627,1.2272786384956174,2.8000305180438643,53.46537458111547,61.88380235638061,-0.021944653378328516,-0.03126301885796878,-0.11088212606548375,-0.12282627323292039,17.919610903085825,0.030624985694885254,0.024961740659141585,0.025562536716460915,-0.03239318786475609,0.08351826129767792,-0.0034153255741475874,0.05454039900706942,-0.05418503246307349,71.02807903199322,6.542759595216637,0.028977862290608464,9,-0.019687533378600852,-0.04125005006790139,-0.11890628933906533,-0.1390625238418577,0.055624961853027566,1,0.0336434720379899,-1.344821235958012,1.7518750429153442,-1.9629692422893796,1.7543749809265137,-1.5714301284461665,1.7412500381469729,0.0336434720379899
3141,2006-09-06,1.7268749475479126,1.747499942779541,1.7200000286102295,1.7450000047683716,4777600.0,-0.011095252947942336,1.3783778210798718,2.071444141689321,39.320392394690955,60.139704288656574,-0.001010139997581705,-0.00791266739289287,-0.08636182109690971,-0.10314423794195537,17.42269051537069,0.027499914169311523,0.017859911285942554,0.0034062027931214267,-0.049695732535878,0.056508138122120855,-0.023144764871378287,0.02995717045762114,-0.031867546669006375,15.068324928800983,-43.577142905020104,0.026550967664499738,9,0.0009375810623168945,-0.021874964237213135,-0.09296873211860657,-0.11968743801116943,0.0700000524520874,2,-0.0032572655799082417,1.2272786384956174,1.7462500333786009,-1.344821235958012,1.7518750429153442,-1.9629692422893796,1.7543749809265137,-0.0032572655799082417
3142,2006-09-07,1.7174999713897705,1.7350000143051147,1.700624942779541,1.71875,3611200.0,-0.005428868008916399,1.0370378219528391,0.0689668780089974,36.36364424523276,57.93245057295315,0.011318761269538236,0.00569207808057004,-0.07172358944216972,-0.09331412102059788,16.83777848868795,0.03437507152557373,0.015395839894498886,-0.008468770980834872,-0.054745403788372116,0.03780786182670237,-0.031607087384603494,0.01466954542293375,-0.019667866546020596,25.961559622932178,-27.196391338669365,0.023138316403768663,9,0.014687538146972656,-0.007499992847442627,-0.08093750476837158,-0.11031246185302734,0.08625006675720237,3,0.09061134689216699,1.3783778210798718,1.7268749475479126,1.2272786384956174,1.7462500333786009,-1.344821235958012,1.7518750429153442,0.09061134689216699
3143,2006-09-08,1.7131249904632568,1.721250057220459,1.7043750286102295,1.716249942779541,2366400.0,-0.0025472960695152036,1.5713974314726344,2.499904634751097,34.37499467816065,55.285898172873,0.01753805616400661,0.012530810927838143,-0.06160455288319944,-0.08876428534775638,16.711376911647527,0.016875028610229492,0.013806111229291318,-0.013999998569488525,-0.05756901111829382,0.02956901397931677,-0.035784504843891174,0.007784507704914123,-0.012581169813256965,19.23082566115248,-27.558530638621747,0.021784506274402676,9,0.019062519073486328,-0.003125011920928955,-0.08140626549720764,-0.10593748092651367,0.09749996662139915,4,0.05399487597501995,1.0370378219528391,1.7174999713897705,1.3783778210798718,1.7268749475479126,1.2272786384956174,1.7462500333786009,0.05399487597501995
3144,2006-09-11,1.7312500476837158,1.736875057220459,1.7068749666213991,1.7068749666213991,3705600.0,0.01058011372279255,-1.461537709135218,-7.800144960707947,55.49740311227083,54.366931861205394,0.0017528989507866743,-0.001797697626066519,-0.07498632367665481,-0.10692665900834486,16.646674372460218,0.030000090599059837,0.014917407673278538,0.0016563057899474654,-0.03635834092564694,0.03967095250554187,-0.017351017567849736,0.020663629147744667,-0.030625104904174805,48.03935868235928,-0.5904031642722174,0.01900732335779724,9,0.0009374618530273438,-0.02125006914138794,-0.09953132271766663,-0.12406253814697266,0.06812500953674316,0,0.046931379106669446,1.5713974314726344,1.7131249904632568,1.0370378219528391,1.7174999713897705,1.3783778210798718,1.7268749475479126,0.046931379106669446
3145,2006-09-12,1.8043750524520876,1.8049999475479128,1.7256250381469729,1.7256250381469729,8865600.0,0.04223826873894243,-1.0158703487571203,3.230759073325114,73.11477419189424,55.13668262820243,-0.06475898672691383,-0.06963242873760067,-0.14248097042536334,-0.17982381206027775,16.500466044400184,0.07937490940093994,0.017260844341402848,0.06915630698204067,0.022362212306072493,0.11595040165800885,0.04575925964405658,0.09255335432002476,-0.1011501073837282,99.40129813913595,45.38488161120419,0.023397047337984096,9,-0.05156260728836082,-0.07468760013580344,-0.16687506437301658,-0.19718754291534446,-0.008750081062317117,1,0.004849303276021288,-1.461537709135218,1.7312500476837158,1.5713974314726344,1.7131249904632568,1.0370378219528391,1.7174999713897705,0.004849303276021288
3146,2006-09-13,1.8056249618530276,1.8125,1.8012499809265137,1.8062499761581419,3430400.0,0.0006927104202871792,-1.4000101725519118,-0.007936688147035777,77.31959168317302,56.48495350538242,-0.059422477336278146,-0.06905751243110347,-0.1380706577739781,-0.18092610375079898,15.913204221026033,0.011250019073486328,0.019226454942889992,0.06699996590614332,0.010579000760096546,0.1234209310521901,0.038789483333119934,0.09521044847916671,-0.09874999523162842,93.85471764861349,34.699327444195546,0.028210482573023443,9,-0.04906249046325706,-0.07218748331069968,-0.16765621304512046,-0.1984374523162844,-0.005625009536743386,2,-0.00207682475631632,-1.0158703487571203,1.8043750524520876,-1.461537709135218,1.7312500476837158,1.5713974314726344,1.7131249904632568,-0.00207682475631632
3147,2006-09-14,1.7849999666213991,1.8043750524520876,1.7743749618530271,1.7937500476837158,3257600.0,-0.011422635191342234,1.0,13.999809269511786,68.37060586061973,56.20798891869825,-0.03569235077838684,-0.048507538470050404,-0.11150542766849303,-0.15997254222852764,14.458170801768294,0.031250000000000444,0.019892147577376562,0.044843721389770774,-0.01493917812579193,0.10462662090533348,0.014952271631989422,0.07473517114755213,-0.06967499732971194,74.5664363882527,11.924244308980299,0.029891449757781345,9,-0.02843749523162864,-0.05156248807907127,-0.14703121781349204,-0.17781245708465598,-0.003749966621399148,3,0.006652679888323743,-1.4000101725519118,1.8056249618530276,-1.0158703487571203,1.8043750524520876,-1.461537709135218,1.7312500476837158,0.006652679888323743
3148,2006-09-15,1.7949999570846558,1.8043750524520876,1.7768750190734863,1.7906249761581419,5404800.0,0.005602235658404231,1.378363610120187,-0.4999931881037424,69.25465893696685,56.34238218712493,-0.043944949545338785,-0.05834875303176368,-0.11520561659200923,-0.16961241846021946,12.855156752654185,0.027500033378601296,0.020174582902482863,0.05284371376037589,-0.011530149147779944,0.11721757666853172,0.02065678230629797,0.0850306452144538,-0.07190098533630351,83.43191726849702,18.214086550110693,0.03218693145407788,9,-0.038437485694885254,-0.06156247854232788,-0.15703120827674866,-0.1878124475479126,-0.013749957084655762,4,0.0048746970871957895,1.0,1.7849999666213991,-1.4000101725519118,1.8056249618530276,-1.0158703487571203,1.8043750524520876,0.0048746970871957895
3149,2006-09-18,1.78125,1.8031250238418581,1.7662500143051147,1.7962499856948853,5112000.0,-0.007660143405790243,1.5652125237899523,-3.428583106266856,64.61989086836833,57.581772885708595,-0.02859726412088226,-0.04498548367306743,-0.09583050321667219,-0.15534911921680172,11.8887621834646,0.036875009536743386,0.019324569692854343,0.0378750085830688,-0.02856205229156128,0.10431206945769889,0.004656478145753651,0.07109353902038396,-0.05099894599151589,64.0287611833799,-1.5631021347527394,0.0332185304373151,9,-0.024687528610229492,-0.04156249761581421,-0.1418749988079071,-0.17406249046325684,0.0,0,0.01649120397735082,1.378363610120187,1.7949999570846558,1.0,1.7849999666213991,-1.4000101725519118,1.8056249618530276,0.01649120397735082
3150,2006-09-19,1.7981250286102295,1.799375057220459,1.7543749809265137,1.7749999761581419,6494400.0,0.009473700272409458,2.512186044780633,-1.5416716337251497,66.48200777839243,60.59973015056431,-0.041728143785560334,-0.05856233040614667,-0.10773544440294391,-0.17197670780086627,11.213699060110892,0.04500007629394531,0.01663690829776998,0.05075003504753117,-0.01884419938435755,0.1203442694794199,0.0159529178315867,0.08554715226347565,-0.06129405892242401,75.2688745416212,10.006461835368455,0.03479711721594438,9,-0.041562557220458984,-0.05343753099441528,-0.15500003099441528,-0.19093751907348633,-0.014374971389770508,1,0.0006951844784650607,1.5652125237899523,1.78125,1.378363610120187,1.7949999570846558,1.0,1.7849999666213991,0.0006951844784650607
3151,2006-09-20,1.8206249475479128,1.8293750286102293,1.7881250381469729,1.8006249666213991,6569600.0,0.012512989130168295,1.1999910990736964,0.8648620783866877,67.20866774422484,64.02695498378564,-0.05535196807727982,-0.07677826657223163,-0.12578789636296484,-0.1941756743888592,11.216965337508041,0.04124999046325639,0.015521797668514914,0.06803120374679583,-0.0071640198638698305,0.1432264273574615,0.030433591941463112,0.10562881555212855,-0.07774045543513175,88.3332326677756,24.247964145190053,0.0375976118053328,9,-0.05374991893768333,-0.062187433242798074,-0.16312494874000572,-0.22656244039535545,-0.026874899864197,2,-0.013731535532243044,2.512186044780633,1.7981250286102295,1.5652125237899523,1.78125,1.378363610120187,1.7949999570846558,-0.013731535532243044
3152,2006-09-21,1.799375057220459,1.8368749618530276,1.796875,1.8181250095367432,2760000.0,-0.011671756094561947,-2.368408372233116,-0.9374985098824595,59.42410991133314,66.81019000969371,-0.023765978491604445,-0.05079842129544243,-0.10034650947158452,-0.1721266156091139,11.882433977418005,0.039999961853027566,0.017698949915480267,0.042125058174133256,-0.032518174499282626,0.11676829084754914,0.004803441837425204,0.07944667451084131,-0.04784151145793314,54.54555963355764,-6.335910996241317,0.03732161633670795,9,-0.027500092983245628,-0.03718757629394531,-0.12890633940696716,-0.19593757390975952,-0.021250009536743164,3,0.00034728451598664556,1.1999910990736964,1.8206249475479128,2.512186044780633,1.7981250286102295,1.5652125237899523,1.78125,0.00034728451598664556
3153,2006-09-22,1.7912499904632568,1.8012499809265137,1.7712500095367432,1.796875,2756800.0,-0.004515493712440977,3.1739173701756425,0.300001271568989,58.056259497113345,67.09450738578732,-0.0037922531454583908,-0.0384939314382724,-0.08795734775246378,-0.1636506719842079,12.282926453095527,0.029999971389770508,0.023804787170138342,0.030093741416931108,-0.04298727365156707,0.10317475648542929,-0.006446766117317981,0.0666342489511802,-0.02947547476987089,44.69699159032442,-13.265443357633679,0.03654050753424907,9,-0.009999990463256614,-0.029062509536743164,-0.10281252861022949,-0.1771875023841858,0.010625004768371582,4,-0.00558268835533704,-2.368408372233116,1.799375057220459,1.1999910990736964,1.8206249475479128,2.512186044780633,1.7981250286102295,-0.00558268835533704
3154,2006-09-25,1.7793749570846558,1.8018749952316284,1.7749999761581419,1.7875000238418581,5483200.0,-0.006629467378548304,-2.1851820455219193,1.4444538634341089,56.6084663483629,65.26047318095051,0.01746369177255591,-0.022920866564597464,-0.07172725164646243,-0.15136052006056522,12.710896905107619,0.02687501907348655,0.031593424530292236,0.015124958753585771,-0.055367430051496136,0.08561734755866768,-0.02012123564895507,0.050371153156126613,-0.008588387852112911,30.303008409675382,-24.9324000518132,0.035246194402540926,9,0.016250014305114746,-0.01718747615814209,-0.08937495946884155,-0.16374993324279785,0.028750061988830566,0,0.0010537649233954838,3.1739173701756425,1.7912499904632568,-2.368408372233116,1.799375057220459,1.1999910990736964,1.8206249475479128,0.0010537649233954838
3155,2006-09-26,1.765625,1.7893749475479126,1.7549999952316284,1.7825000286102295,10696000.0,-0.007727408453125473,1.2449046321525885,2.076909533730393,57.90818151164333,63.10364982855832,0.02809320368459378,-0.005775190301069433,-0.05425637673753081,-0.13739093794457347,12.62117502899297,0.03437495231628418,0.04052344266614183,-0.0009687483310698575,-0.06812977662573472,0.066192279963595,-0.03454926247840229,0.03261176581626257,0.07124996185302757,12.977110351083295,-45.38363200255449,0.03358051414733247,9,0.029999971389770508,-0.003437519073486328,-0.07562500238418579,-0.1499999761581421,0.03624999523162842,1,0.008849557522123908,-2.1851820455219193,1.7793749570846558,3.1739173701756425,1.7912499904632568,-2.368408372233116,1.799375057220459,0.008849557522123908
3156,2006-09-27,1.7756249904632568,1.794374942779541,1.7599999904632568,1.7599999904632568,8068800.0,0.005663711412817962,-3.399993896484375,-0.9259243560943218,61.83207551748402,62.377146457098796,0.014963798437324982,-0.012321290178816557,-0.061128333288683834,-0.14712090393945876,13.051816058392344,0.03437495231628418,0.04550543431679843,0.006437492370605424,-0.05769525331056169,0.07057023805177254,-0.025628880469978244,0.03850386521118909,0.05961247205734277,25.190844140433267,-35.72866698507022,0.03206637284058361,9,0.019999980926513672,-0.013437509536743164,-0.08390623331069946,-0.15999996662139893,0.023125052452087402,2,0.004575891193715487,1.2449046321525885,1.765625,-2.1851820455219193,1.7793749570846558,3.1739173701756425,1.7912499904632568,0.004575891193715487
3157,2006-09-28,1.7693749666213991,1.7893749475479126,1.7562500238418581,1.7781250476837158,6689600.0,-0.003519900809814014,1.1200032043579127,-0.560005187988267,61.36363964764121,61.50036653606261,0.02096949812383886,-0.004064575137888049,-0.05409565704695907,-0.14120328723992004,12.662730470172226,0.033124923706054465,0.04033417534983541,-0.0012187778949734884,-0.06399117540253285,0.061553619612585875,-0.03260497664875306,0.030167420858806082,0.06425774655342109,30.66660563151089,-34.05869134552201,0.03138619875377964,9,0.02625000476837136,-0.007187485694885476,-0.07265621423721336,-0.15374994277954124,0.027500033378600852,3,0.013776096939395854,-3.399993896484375,1.7756249904632568,1.2449046321525885,1.765625,-2.1851820455219193,1.7793749570846558,0.013776096939395854
3158,2006-09-29,1.7618750333786009,1.783750057220459,1.7450000047683716,1.7737499475479126,6438400.0,-0.004238747232374052,1.4313656559007883,1.3571204751979453,56.464385125882586,60.59419923134197,0.026011957871051372,0.004243625723614031,-0.04507813358486512,-0.13402287127358337,11.931957918292179,0.0387500524520874,0.03380277432215095,-0.009093713760376154,-0.07154694858318189,0.05335952106242958,-0.04032033117177902,0.022132903651026714,0.0701850254373555,29.670384949129986,-35.630299601535654,0.031226617411402827,9,0.02906244993209861,0.0015624761581423119,-0.057187527418136375,-0.14625000953674294,0.046249985694885476,4,0.009223136713591762,1.1200032043579127,1.7693749666213991,-3.399993896484375,1.7756249904632568,1.2449046321525885,1.765625,0.009223136713591762
3159,2006-10-02,1.8081250190734863,1.809375047683716,1.752500057220459,1.7543749809265137,8568000.0,0.026250434803083422,1.0222184546263642,-4.526351717629967,50.89285055389823,58.86207065084261,-0.017908131859603715,-0.039606846012670616,-0.08849631098974475,-0.18001731366334228,11.221546439873679,0.05687499046325706,0.03140085286505245,0.034343773126602084,-0.029538927070764665,0.09822647332396883,0.0024024230279187098,0.06628512322528546,0.0204526375805667,98.05820927859644,35.53965728575608,0.031941350098683395,10,-0.017187535762786865,-0.04031252861022949,-0.09828126430511475,-0.19249999523162842,0.010625004768371804,0,-0.003456632575694618,1.4313656559007883,1.7618750333786009,1.1200032043579127,1.7693749666213991,-3.399993896484375,1.7756249904632568,-0.003456632575694618
3160,2006-10-03,1.8049999475479128,1.8131250143051147,1.7868750095367432,1.8012499809265137,6795200.0,-0.0017283492527385702,1.624987334076401,0.06976677134898658,49.85250388924992,56.93360800028984,-0.015315930789612908,-0.033576172795574566,-0.08322256431850339,-0.1757042264282389,10.965385376511538,0.026250004768371582,0.027738826164914743,0.028281205892563,-0.03567405662879586,0.09223646841392186,-0.0036964253681164294,0.06025883715324243,0.020234603030713005,88.07329817279559,28.299179106594764,0.031977631260679484,10,-0.014062464237213357,-0.037187457084655984,-0.09249994158744834,-0.1893749237060549,0.029375076293945312,1,0.0017313416157263006,1.0222184546263642,1.8081250190734863,1.4313656559007883,1.7618750333786009,1.1200032043579127,1.7693749666213991,0.0017313416157263006
3161,2006-10-04,1.721250057220459,1.8043750524520876,1.7131249904632568,1.7912499904632568,25430400.0,-0.04639883255466448,-1.1159418286760021,-18.666815017324133,38.409096327700134,54.598606490997284,0.05906671017649212,0.052418217494471175,0.00168667749624829,-0.09085206230670906,11.459143306493504,0.09187495708465598,0.02381029191157591,-0.055187439918518155,-0.12010779321422782,0.00973291337719151,-0.08764761656637288,-0.022727263270663434,0.10077511152575669,8.125064820035739,-47.72165083008449,0.032460176647854805,10,0.04187494516372681,0.04656243324279785,-0.008750051259994507,-0.10562503337860107,0.11999988555908203,2,0.0468409210346612,1.624987334076401,1.8049999475479128,1.0222184546263642,1.8081250190734863,1.4313656559007883,1.7618750333786009,0.0468409210346612
3162,2006-10-05,1.873124957084656,1.8993749618530276,1.815000057220459,1.870000004768372,51483200.0,0.08823523300818392,2.0337065167075603,-0.04464221852105091,59.37032277399072,54.744613521761444,-0.09079463406636057,-0.09191224220067107,-0.14663570847546636,-0.24086008498780154,12.246921327600871,0.17812490463256858,0.021425694126239403,0.08890621066093463,0.016819312146387544,0.1609931091754817,0.052862761403660974,0.12494965991820828,-0.15999996662139915,85.90603554325523,32.16280173974093,0.03604344925727358,10,-0.0668749809265139,-0.0731250047683718,-0.1606249511241915,-0.2574999332427981,-0.02187490463256836,3,-0.039706328127232515,-1.1159418286760021,1.721250057220459,1.624987334076401,1.8049999475479128,1.0222184546263642,1.8081250190734863,-0.039706328127232515
3163,2006-10-06,1.8056249618530276,1.872499942779541,1.8025000095367432,1.856250047683716,24854400.0,-0.03603603431598379,-1.4615365267804177,-16.20027466239529,52.589639113186166,54.29807716229736,-0.023513843538985668,-0.018052633166331544,-0.0759517819872062,-0.17168714002228436,12.976258907382492,0.07062494754791282,0.015219840632987536,0.016781216859817816,-0.047552724644371436,0.08111515836400707,-0.01538575389227681,0.04894818761191244,-0.09249997138977073,49.66442179805405,-2.6630154846909306,0.032166970752094584,10,0.000625014305114524,-0.005625009536743386,-0.09374997019767783,-0.18999993801116966,0.06562507152557329,4,-0.004845946438427506,2.0337065167075603,1.873124957084656,-1.1159418286760021,1.721250057220459,1.624987334076401,1.8049999475479128,-0.004845946438427506
3164,2006-10-09,1.8125,1.8125,1.7849999666213991,1.799375057220459,11782400.0,0.0038075670708035414,3.1904995458673593,-0.2592576894276551,51.560377846790885,53.59276564398043,-0.02815695932005058,-0.019529831631491135,-0.07998092292367431,-0.17657279991266828,13.354224443037943,0.027500033378600852,0.01261265831176095,0.019593757390975908,-0.03947279353798172,0.07866030831993354,-0.009939518073502907,0.04912703285545472,-0.09565001010894769,53.355718014462504,3.7678649926283825,0.029533275464478852,10,-0.00625002384185791,-0.01250004768371582,-0.09968748688697815,-0.19656246900558472,0.060624957084655984,0,-0.0024137825801454627,-1.4615365267804177,1.8056249618530276,2.0337065167075603,1.873124957084656,-1.1159418286760021,1.721250057220459,-0.0024137825801454627
3165,2006-10-10,1.8131250143051147,1.84375,1.8049999475479128,1.8125,13691200.0,0.0003448354786839136,-3.9599688723079103,0.04762034514078111,49.145306344246684,52.18312462473184,-0.02384284936211789,-0.02051766107110109,-0.07749261328647306,-0.17510476930505003,12.108387149300892,0.03875005245208718,0.010886978903345224,0.019781273603439287,-0.03977057885193358,0.07933312605881215,-0.009994652624247147,0.04955719983112572,-0.09262452497482299,53.69129621640851,8.632507644435591,0.029775926227686385,10,-0.006875038146972656,-0.013125061988830566,-0.0987500250339508,-0.19249999523162842,0.06749999523162842,1,0.003102383725536617,3.1904995458673593,1.8125,-1.4615365267804177,1.8056249618530276,2.0337065167075603,1.873124957084656,0.003102383725536617
3166,2006-10-11,1.8018749952316284,1.830625057220459,1.7912499904632568,1.8062499761581419,7606400.0,-0.00620476745107279,-2.0731770857562872,-6.999809269501839,50.29153801560635,50.9528911100613,-0.009473974447600009,-0.01007978023796774,-0.06311521367546247,-0.1617659558401232,10.525230723412859,0.03937506675720215,0.010173823423627493,0.00871875286102286,-0.050693740367110385,0.0681312460891561,-0.020987493753043873,0.038424999475089594,-0.07779701645088188,14.754123990173312,-27.902368699201013,0.029706246614066626,10,0.004374980926513672,-0.0018750429153442383,-0.08609375357627869,-0.1812499761581421,0.08500003814697243,2,0.018036783182094007,-3.9599688723079103,1.8131250143051147,3.1904995458673593,1.8125,-1.4615365267804177,1.8056249618530276,0.018036783182094007
3167,2006-10-12,1.796875,1.8125,1.7881250381469729,1.8062499761581419,7771200.0,-0.002774884631209229,1.2285655119045469,2.1428610354224014,50.66079430876092,50.308047685936664,-0.0001820103218603819,-0.0043684974101319,-0.05538443018371586,-0.15474491136694102,9.809413388143742,0.02437496185302712,0.010142328464870287,0.0031250059604643887,-0.05618153787540603,0.062431549796334807,-0.02652826595747082,0.0327782778783996,-0.06929108155780783,13.571470416333229,-27.636102849531042,0.029653271917935244,10,0.00937497615814209,0.0031249523162841797,-0.08046874403953552,-0.17281252145767212,0.078125,3,0.024695620329483692,-2.0731770857562872,1.8018749952316284,-3.9599688723079103,1.8131250143051147,3.1904995458673593,1.8125,0.024695620329483692
3168,2006-10-13,1.8037500381469729,1.814375042915344,1.7818750143051147,1.7881250381469729,8196800.0,0.003826108186141486,-1.3111092273131337,-1.6666709052300028,52.897484651222925,50.53078480786163,-0.0005502799095320476,-0.01112476250941552,-0.059815613301154036,-0.15945856850238305,9.00332185859024,0.03250002861022927,0.008457504362431534,0.009562540054321556,-0.0499116904589596,0.06903677056760271,-0.020174575202319023,0.039299655310962134,-0.0727302988365639,35.353582059359375,-6.934543289299064,0.029737115256640603,10,0.0024999380111692115,-0.0018750429153444603,-0.08265629410743736,-0.179687559604645,0.058125019073486106,4,0.02633403370785925,1.2285655119045469,1.796875,-2.0731770857562872,1.8018749952316284,-3.9599688723079103,1.8131250143051147,0.02633403370785925
3169,2006-10-16,1.810624957084656,1.814375042915344,1.7537499666213991,1.799375057220459,8916800.0,0.003811458789902966,5.466650136375013,0.719993591308608,55.43806372333638,51.15140256720457,-0.007859835713774466,-0.016533845540376957,-0.06417685053949396,-0.16405031006863546,8.518161865159572,0.06062507629394487,0.0076549114098782844,0.014968711137771873,-0.044611029763730325,0.07454845203927407,-0.014821159312979226,0.04475858158852297,-0.0762381133233947,63.19441041094092,16.48818076559975,0.02978987045075105,10,-0.004374980926513894,-0.007499992847442627,-0.08953121304512046,-0.18562495708465598,0.03875005245208718,0,0.03348295628905906,-1.3111092273131337,1.8037500381469729,1.2285655119045469,1.796875,-2.0731770857562872,1.8018749952316284,0.03348295628905906
3170,2006-10-17,1.799375057220459,1.8212499618530276,1.796875,1.8006249666213991,6590400.0,-0.006213268971124064,-6.79995803849022,-0.11110404679405385,52.86145573310889,52.75722027891665,0.0028030335400948125,-0.005465725583954528,-0.05039142131467278,-0.1505894102733749,8.356083556270038,0.024374961853027566,0.008983098903032616,0.00365630984306331,-0.05593695680034094,0.06324957648646756,-0.026140323478638816,0.033452943164765436,-0.06168845109736232,59.34964140337263,9.511998381346352,0.02979663332170211,10,0.027187407016754372,0.0068749189376831055,-0.07828131318092346,-0.17437505722045898,0.06624996662139915,1,0.04098639667603288,5.466650136375013,1.810624957084656,-1.3111092273131337,1.8037500381469729,1.2285655119045469,1.796875,0.04098639667603288
3171,2006-10-18,1.7956249713897705,1.8187500238418581,1.7931250333786009,1.8118749856948853,8432000.0,-0.0020841045982271655,-1.4117762556309064,13.000953743440704,53.18182041494098,52.0696089056889,0.020353020119536547,-0.0038837272236693643,-0.043593387808406936,-0.14485721187585687,7.429118509682681,0.02562499046325728,0.008542965906765732,0.001156222820281938,-0.05727482126356098,0.05958726690412486,-0.028059299221639522,0.030371744862203398,-0.05470459815207529,62.03704848374571,9.370627859031401,0.02921552204192144,10,0.017499983310699463,0.010625004768371582,-0.054375022649765015,-0.14656251668930054,0.06437504291534424,2,0.047337300105146474,-6.79995803849022,1.799375057220459,5.466650136375013,1.810624957084656,-1.3111092273131337,1.8037500381469729,0.047337300105146474
3172,2006-10-19,1.7999999523162842,1.8174999952316284,1.7749999761581419,1.796875,12248000.0,0.002436466966221573,1.2295069665057525,-0.19230458863661373,54.65648054722001,52.29925795391488,0.005044951567785505,-0.008653143355800141,-0.04468585019228177,-0.14866151854389575,6.415411413525525,0.04250001907348655,0.008668379651059821,0.0054999589920043945,-0.0529427987171176,0.06394271670112639,-0.023721419862556603,0.03472133784656539,-0.05591048730628234,68.51850216607677,12.408565888360826,0.029221378854560984,10,-0.0012499690055847168,0.00625002384185791,-0.054999977350234985,-0.1462499499320984,0.0662500858306887,3,0.04826393520206684,-1.4117762556309064,1.7956249713897705,-6.79995803849022,1.799375057220459,5.466650136375013,1.810624957084656,0.04826393520206684
3173,2006-10-20,1.78125,1.8062499761581419,1.7737499475479126,1.7949999570846558,5614400.0,-0.01041664045166013,-1.260866680764415,-4.400053406576639,46.48117405330216,51.73490197686059,0.022320995153601864,0.009812304196401778,-0.023528931450421453,-0.13017263103643995,6.219052303217003,0.03250002861022927,0.018989013842721336,-0.012749993801116855,-0.0714802253690463,0.04598023776681259,-0.04211510958508158,0.01661512198284787,-0.034054825053137616,40.74079306855297,-9.647277932777833,0.02936511578396471,10,0.017499983310699463,0.02499997615814209,-0.036250025033950806,-0.1274999976158142,0.07687497138977051,4,0.05263157894736836,1.2295069665057525,1.7999999523162842,-1.4117762556309064,1.7956249713897705,-6.79995803849022,1.799375057220459,0.05263157894736836
3174,2006-10-23,1.78125,1.7893749475479126,1.765625,1.765625,6604800.0,0.0,-2.0399932861328125,-1.1363671830973705,46.86469114306603,51.48150028784052,0.019469432129346487,0.010498229931394487,-0.020810403330246086,-0.1287897343954585,6.061085967557274,0.023749947547912598,0.009172229928417597,-0.0128437459468842,-0.07148159133126364,0.04579409943749524,-0.04216266863907392,0.01647517674530552,-0.03101122931501421,28.089906904178058,-16.807039020144863,0.02931892269218975,10,0.010937511920928955,0.02499997615814209,-0.036250025033950806,-0.1274999976158142,0.09687495231628396,0,0.04526319001850321,-1.260866680764415,1.78125,1.2295069665057525,1.7999999523162842,-1.4117762556309064,1.7956249713897705,0.04526319001850321
3175,2006-10-24,1.78125,1.7962499856948853,1.765625,1.765625,5472000.0,0.0,-2.9199981689453125,1.0,60.16948741593719,52.5790502212106,0.01617325945613901,0.012362676162856356,-0.018358203952844487,-0.1275923865316173,6.459143752364474,0.030624985694885254,0.0072069307489133205,-0.013624995946884155,-0.07107001883914954,0.04382002694538123,-0.04234750739301685,0.015097515499248537,-0.028028505491653366,29.41175150624364,-19.304768307604284,0.028722511446132738,10,0.006249964237213357,0.02499997615814209,-0.03312501311302185,-0.1274999976158142,0.10687494277954102,1,0.0382456193890488,-2.0399932861328125,1.78125,-1.260866680764415,1.78125,1.2295069665057525,1.7999999523162842,0.0382456193890488
3176,2006-10-25,1.783750057220459,1.7981250286102295,1.7718750238418581,1.7862499952316284,6790400.0,0.0014035408956962758,-1.0000000000000169,-0.15999603271484375,19.313338097612018,49.095999531082946,0.01210474584789889,0.011070109264397665,-0.019797306101346335,-0.12806006609435316,6.713026914764705,0.02625000476837136,0.005225818927810932,-0.011531192064285323,-0.06851608632629302,0.04545370219772238,-0.04002363919528906,0.016961255066718417,-0.02760549336521878,34.939872552331444,-8.697651174108024,0.028492447131003813,10,0.0037499070167543724,0.022499918937683105,-0.033125072717666626,-0.12250006198883057,0.07874989509582497,2,0.045900470354563794,-2.9199981689453125,1.78125,-2.0399932861328125,1.78125,-1.260866680764415,1.78125,0.045900470354563794
3177,2006-10-26,1.7937500476837158,1.8037500381469729,1.7762500047683716,1.78125,8411200.0,0.005606161257165843,-1.444443267070761,-5.000143054694578,43.26245931665497,48.0254411605754,0.0018046420723025758,0.003151445872150438,-0.0291422819753846,-0.1357692656161189,7.042095713395691,0.027500033378601296,0.004618051839186066,-0.002749955654144376,-0.05842962820841846,0.05292971690012971,-0.030589791931281418,0.025089880622992666,-0.03474087586851993,69.23092723607452,25.267036092721874,0.02783983627713702,10,-0.0062500834465024635,0.01249992847442627,-0.0310937762260437,-0.11000001430511475,0.09749996662139893,3,0.03693377831930822,-1.0000000000000169,1.783750057220459,-2.9199981689453125,1.78125,-2.0399932861328125,1.78125,0.03693377831930822
3178,2006-10-27,1.7781250476837158,1.7937500476837158,1.7762500047683716,1.7818750143051147,5809600.0,-0.008710801162166715,-3.666645474052293,-0.2999961853172862,32.25808039416924,45.449887457334604,0.01498870046565104,0.021140142720671218,-0.013050475431271469,-0.11760173405539254,7.402810779675936,0.01750004291534424,0.0037265481429378244,-0.019187456369400113,-0.07318866590202266,0.03481375316322244,-0.0461880611357115,0.007813148396911274,-0.016308560067763267,32.78697751206925,-9.576279098809245,0.02700060476631129,10,0.015312433242797852,0.02812492847442627,-0.011093825101852417,-0.08343756198883057,0.1268749237060547,4,0.049560625996497576,-1.444443267070761,1.7937500476837158,-1.0000000000000169,1.783750057220459,-2.9199981689453125,1.78125,0.049560625996497576
3179,2006-10-30,1.8018749952316284,1.8118749856948853,1.7581249475479126,1.7693749666213991,6489600.0,0.01335673639986723,1.0476201288822484,-8.666751438471506,45.312487582353846,44.61111321836182,-0.011323771562063767,-0.003269687438640645,-0.03610846291540337,-0.1388448211906077,7.521829637085601,0.053750038146972656,0.0035242267128248184,0.004874992370605513,-0.04893475670102565,0.058684741442236676,-0.02202988216521007,0.031779866906421095,0.09749996662139915,81.39537978389312,38.79347477053851,0.026904874535815554,10,-0.013437509536743164,0.004374980926513672,-0.030156254768371582,-0.09250003099441506,0.05187499523162842,0,0.031217468640720725,-3.666645474052293,1.7781250476837158,-1.444443267070761,1.7937500476837158,-1.0000000000000169,1.783750057220459,0.031217468640720725
3180,2006-10-31,1.8081250190734863,1.8337500095367432,1.799375057220459,1.807500004768372,8272000.0,0.0034686223286286566,-3.074090295781804,0.01923119245863005,52.717404261891645,44.55951142357856,-0.018106140592373254,-0.009774740601327991,-0.04033041301930229,-0.14264594534692687,7.298599185220785,0.03437495231628418,0.0017411143768972792,0.010968762636184737,-0.04295682306759363,0.0648943483399631,-0.015994030215704447,0.03793155548807392,0.08842494249343891,66.11574286439394,19.16546164904649,0.026962792851889173,10,-0.012187540531158447,-0.0018750429153442383,-0.02921879291534424,-0.09875005483627297,0.06812500953674294,1,0.03871410024438848,1.0476201288822484,1.8018749952316284,-3.666645474052293,1.7781250476837158,-1.444443267070761,1.7937500476837158,0.03871410024438848
3181,2006-11-01,1.8018749952316284,1.846874952316284,1.7987500429153442,1.8218749761581419,6468800.0,-0.003456632575694618,-2.666675749318784,-31.999237078031154,52.15053708308765,44.28107326089719,-0.012154491255442323,0.002977879640391201,-0.03202267928990299,-0.13305037225867578,6.430510349212379,0.04812490940093972,-0.0021656082963021905,0.0006874918937682661,-0.03970101130076609,0.04107599508830262,-0.01950675970349902,0.020881743491035554,0.09190646605491648,49.29582572744539,-1.7991280689583036,0.020194251597267187,11,0.0006249547004699707,0.004374980926513672,-0.022968769073486328,-0.09250003099441506,0.1174999475479126,2,0.04786677642797588,-3.074090295781804,1.8081250190734863,1.0476201288822484,1.8018749952316284,-3.666645474052293,1.7781250476837158,0.04786677642797588
3182,2006-11-02,1.7987500429153442,1.8087500333786009,1.7825000286102295,1.7925000190734863,4192000.0,-0.0017342780850801987,1.0000000000000169,-0.31250149011754397,47.77777660040024,44.42514021057476,-0.01030965429787889,0.0002584056212291408,-0.026511524881146276,-0.12658403685727904,5.958905445413654,0.02625000476837136,-0.00417869076216526,0.0012812852859496182,-0.02073646220988956,0.023299032781788798,-0.00972758846196986,0.012290159033869097,0.09231828809642795,45.77475288419316,-7.009353063044685,0.01100887374791954,11,0.0037499070167541504,0.0074999332427978516,-0.01984381675720215,-0.08593755960464478,0.10687494277954102,3,0.03544122745237921,-2.666675749318784,1.8018749952316284,-3.074090295781804,1.8081250190734863,1.0476201288822484,1.8018749952316284,0.03544122745237921
3183,2006-11-03,1.796875,1.807500004768372,1.7843749523162842,1.8006249666213991,3646400.0,-0.0010424143825482624,1.642856656289724,-0.599992370634608,43.60466857031956,44.062915480269595,-0.0066884862633600495,0.0015223649623301583,-0.022444506655172614,-0.12151424279019052,5.751234811635643,0.023125052452087846,-0.006220049362366975,-0.00015625953674325288,-0.02183676988186467,0.021524250808378165,-0.010996514709304073,0.010683995635817567,0.09153446334249504,43.662028586050404,-7.482817287410974,0.010840255172560756,11,0.005624949932098389,0.00937497615814209,-0.01796877384185791,-0.0740625262260437,0.11000001430511475,4,0.052521747091542226,1.0000000000000169,1.7987500429153442,-2.666675749318784,1.8018749952316284,-3.074090295781804,1.8081250190734863,0.052521747091542226
3184,2006-11-06,1.8081250190734863,1.825624942779541,1.8006249666213991,1.8031250238418581,5219200.0,0.0062608801800272396,-3.9999403960090945,-1.3333439298088074,54.06974681073792,43.38516652413634,-0.015338371631394843,-0.010616537518908675,-0.03146767072091561,-0.1300105489347616,5.8897343405597695,0.028749942779541016,-0.009174682152619518,0.011312508583068759,-0.009791464892396684,0.0324164820585342,0.0007605218453359264,0.02186449532080159,0.07767875395311696,39.80585760421927,-9.875607479246142,0.010551986737732773,11,-0.0056250691413879395,-0.0018750429153442383,-0.030937522649765015,-0.07562506198883057,0.10312497615814209,0,0.05357757416902764,1.642856656289724,1.796875,1.0000000000000169,1.7987500429153442,-2.666675749318784,1.8018749952316284,0.05357757416902764
3185,2006-11-07,1.8187500238418581,1.823125004768372,1.8018749952316284,1.8131250143051147,4291200.0,0.0058762555997462496,1.9565289502926162,1.1250029802351753,60.10931296882483,47.918052620937765,-0.022444917333075187,-0.021922501652615445,-0.03973674239525593,-0.137592512435321,5.418870192714919,0.021250009536743608,-0.006395806583974206,0.021656262874603538,-0.0004873769768096725,0.04379990272601675,0.010584442948897044,0.03272808280031003,0.06450017267517127,56.31073894106895,7.853761884038491,0.011071819925706576,11,-0.016250073909759744,-0.012500047683716042,-0.03937503695487998,-0.08093756437301658,0.08937501907348588,1,0.01924396764953218,-3.9999403960090945,1.8081250190734863,1.642856656289724,1.796875,1.0000000000000169,1.7987500429153442,0.01924396764953218
3186,2006-11-08,1.8343750238418581,1.856250047683716,1.8018749952316284,1.8112499713897705,5700800.0,0.008591065179476498,-1.5970171348210758,4.111113465858395,63.68161894974381,50.18684813572541,-0.03367484136003607,-0.03687862653387697,-0.05293686065104253,-0.14966351845434667,5.560946876483088,0.054375052452087624,-0.003152609301916298,0.03565626144409206,0.007961160222968111,0.06335136266521602,0.021808710833530087,0.04950381205465404,0.04637266769578896,70.3389583939483,23.410879642706846,0.013847550610561976,11,-0.027187526226043923,-0.028125047683716042,-0.05500003695487998,-0.09656256437301658,0.05250000953674272,2,0.02282794097396157,1.9565289502926162,1.8187500238418581,-3.9999403960090945,1.8081250190734863,1.642856656289724,1.796875,0.02282794097396157
3187,2006-11-09,1.841249942779541,1.8556250333786009,1.8162499666213991,1.8356250524520876,3945600.0,0.003747826288696521,1.2909082081710683,0.24323794893471049,76.37360564407611,55.08857316349284,-0.03699359624992726,-0.04243425707848214,-0.05782117987991864,-0.152409411846413,5.782700349751713,0.039375066757201704,-0.0046866343631304375,0.04031243324279776,0.006750601638922049,0.07387426484667348,0.023531517440859906,0.05709334904473562,0.03704529387831146,79.13031651993899,30.121676982172403,0.01678091580193783,11,-0.03406244516372681,-0.014687478542327659,-0.0757811963558197,-0.10343748331069946,0.015625,3,0.042430415439450364,-1.5970171348210758,1.8343750238418581,1.9565289502926162,1.8187500238418581,-3.9999403960090945,1.8081250190734863,0.042430415439450364
3188,2006-11-10,1.8512500524520876,1.8587499856948853,1.8443750143051147,1.8474999666213991,2558400.0,0.0054311527404316,-1.8749970197647914,0.6666949242344229,78.28282876934685,58.751944406492065,-0.03970555056768932,-0.05132477302072691,-0.06609656671149988,-0.1583600578682709,6.193889060549243,0.01750004291534424,0.0034394891147226936,0.04793754220008872,0.007516045424867945,0.0883590389753095,0.027726793812478334,0.06814829058769911,0.024641778423565963,87.09689327875206,33.978095070134714,0.020210748387610403,11,-0.03062504529953025,-0.038125097751617654,-0.04812508821487449,-0.08218759298324607,0.0074999332427976295,4,0.02937200902210635,1.2909082081710683,1.841249942779541,-1.5970171348210758,1.8343750238418581,1.9565289502926162,1.8187500238418581,0.02937200902210635
3189,2006-11-13,1.8712500333786009,1.877500057220459,1.8481249809265137,1.8550000190734863,6083200.0,0.010803500531990418,1.0434791622611155,4.3332379680843705,81.30434385995753,61.92827102849939,-0.054568216865571895,-0.070146443641659,-0.0840232704181787,-0.17427291972884107,6.827843541142492,0.029375076293945312,0.006985422354294446,0.06490626931190469,0.014352956476581857,0.11545958214722751,0.03962961289424327,0.0901829257295661,-0.11312508583068825,91.73551243795181,34.14659221982089,0.025276656417661407,11,-0.041249990463256614,-0.0556250214576719,-0.06812506914138772,-0.1021875739097593,-0.0031250715255732864,0,0.019038065619799482,-1.8749970197647914,1.8512500524520876,1.2909082081710683,1.841249942779541,-1.5970171348210758,1.8343750238418581,0.019038065619799482
3190,2006-11-14,1.873124957084656,1.8799999952316284,1.8531249761581419,1.871875047683716,3625600.0,0.0010019632184961047,2.583339293803631,0.07691743388475328,81.22268596449001,65.15850979309965,-0.051688909125086724,-0.06979114611580806,-0.083579045028503,-0.1719284928716036,7.67876064050316,0.02687501907348655,0.013662716285162801,0.06309369802475007,0.004552681701477379,0.12163471434802275,0.033823189863113834,0.0923642061863863,-0.11261250734329242,91.19995117187528,29.475989950088568,0.029270508161636337,11,-0.04187494516372703,-0.05624997615814231,-0.06999999284744285,-0.10406249761581443,-0.016250014305114968,1,0.02035370785209678,1.0434791622611155,1.8712500333786009,-1.8749970197647914,1.8512500524520876,1.2909082081710683,1.841249942779541,0.02035370785209678
3191,2006-11-15,1.8806250095367432,1.8825000524520876,1.8656250238418581,1.870000004768372,3044800.0,0.00400403209818978,1.347815270302769,8.500619933237603,80.88887532552084,68.83752076255749,-0.05234853263339323,-0.0744118357183492,-0.08800036880134532,-0.17531235516161248,8.512213330469526,0.016875028610229492,0.017859039222466677,0.06634374856948844,0.0003402774159992905,0.13234721972297758,0.03334201299274375,0.09934548414623312,-0.11533305797576898,97.16975020962781,34.8919145215418,0.033001735576744615,11,-0.04718750715255737,-0.06249999999999978,-0.07750004529953003,-0.11156255006790161,-0.033750057220459206,2,0.014622815946372603,2.583339293803631,1.873124957084656,1.0434791622611155,1.8712500333786009,-1.8749970197647914,1.8512500524520876,0.014622815946372603
3192,2006-11-16,1.8868750333786009,1.8912500143051147,1.8793749809265137,1.8799999952316284,2644800.0,0.0033233759043740374,-1.9230611226855248,0.6470621234390664,91.428558453413,74.15128630512343,-0.050046336174151884,-0.07780899479551073,-0.09073333168315689,-0.17730818060740572,9.058709807713958,0.011875033378601074,0.021073461733626564,0.06825001835823041,-0.004849355245705622,0.14134939196216645,0.031700331556262284,0.10479970516019854,-0.11455059576415993,90.66670735677036,23.63986022094801,0.036549686801968025,11,-0.040937542915344016,-0.06437504291534402,-0.08375006914138772,-0.1150000691413875,-0.03062498569488481,3,0.0,1.347815270302769,1.8806250095367432,2.583339293803631,1.873124957084656,1.0434791622611155,1.8712500333786009,0.0
3193,2006-11-17,1.875,1.888124942779541,1.856874942779541,1.8831249475479128,3913600.0,-0.0062934922390369685,2.448287655465888,-1.1818039950063126,80.62824610966157,77.10223067167051,-0.02897039478250374,-0.061714461575149926,-0.0752656718018696,-0.16099524419684075,9.285227806681704,0.03125,0.024979023257847732,0.051687484979629605,-0.023319190596682082,0.1266941605559413,0.01418414719147365,0.08919082276778556,-0.09316151625030522,62.318836573519945,-2.77108474635385,0.03750333778815588,11,-0.028437495231628418,-0.052500009536743164,-0.07187503576278687,-0.10312503576278664,0.010625004768372026,4,-0.009666697184244843,-1.9230611226855248,1.8868750333786009,1.347815270302769,1.8806250095367432,2.583339293803631,1.873124957084656,-0.009666697184244843
3194,2006-11-20,1.861875057220459,1.876875042915344,1.8524999618530276,1.876875042915344,2931200.0,-0.006999969482421875,2.250013907763748,1.846164003697268,71.28713899658385,78.3442113414215,-0.008291094471626126,-0.044522270398779096,-0.05921085749015864,-0.14412230955173877,9.276829412195726,0.02437508106231645,0.02991825436973361,0.03453128933906546,-0.039618347503290074,0.108680926181421,-0.0025435290821123058,0.07160610776024323,-0.07128365102633061,24.193761747866876,-39.08238211121298,0.03707481842117771,11,-0.015312552452087402,-0.03937506675720215,-0.05781257152557373,-0.08500009775161743,0.029999971389770286,0,-0.0016784539399969933,2.448287655465888,1.875,-1.9230611226855248,1.8868750333786009,1.347815270302769,1.8806250095367432,-0.0016784539399969933
3195,2006-11-21,1.8493750095367432,1.861875057220459,1.846250057220459,1.856250047683716,3884800.0,-0.0067136877070456125,-1.380962761126249,0.45833631356843585,67.92452660435404,78.81564552526709,0.010068794444167306,-0.028097348082880558,-0.046223180450465584,-0.12793884400192446,9.38037492932593,0.015625,0.035791895749702984,0.018624991178512573,-0.0528187524368684,0.09006873479389355,-0.017096880629178024,0.05434686298620317,-0.05073091469373581,6.944345103275079,-55.700155027172954,0.035721871807690535,11,0.004374980926513672,-0.024687528610229492,-0.04468753933906555,-0.07250005006790161,0.025624990463256836,1,0.010138534488460138,2.250013907763748,1.861875057220459,2.448287655465888,1.875,-1.9230611226855248,1.8868750333786009,0.010138534488460138
3196,2006-11-22,1.8656250238418581,1.8681249618530276,1.845625042915344,1.845625042915344,1718400.0,0.00878675997097278,-1.2499940395298326,-2.9090719933416267,72.96134879730724,78.4365058756261,-0.0014329254745975017,-0.03994710140143076,-0.061826979433293294,-0.1404234510966409,9.614845949213189,0.02249991893768355,0.0403711495446315,0.03078125715255764,-0.038678438902098655,0.10024095320721393,-0.003948590874770508,0.06551110517988579,-0.059572455441882166,43.83560212160084,-20.077681801537004,0.034729848027328175,11,0.002187490463256614,-0.04093754291534446,-0.04921880364418052,-0.08875006437301658,0.042500019073485884,2,-0.004690160643481378,-1.380962761126249,1.8493750095367432,2.250013907763748,1.861875057220459,2.448287655465888,1.875,-0.004690160643481378
3197,2006-11-24,1.8600000143051147,1.8693749904632568,1.8531249761581419,1.861875057220459,10801600.0,-0.0030150804501752893,-1.0799859620211332,-0.09375223517630862,71.12970043469969,77.64171383844308,0.007969569760682527,-0.03067716164267953,-0.054942887147517716,-0.13082792622744832,10.045694664403426,0.016250014305114968,0.043591120109823134,0.021843749284744307,-0.04565560694541215,0.08934310551490077,-0.011905928830334034,0.05559342739982265,-0.047131650232727695,33.82354178646094,-31.302594509513973,0.03374967811507827,11,0.008437514305114746,-0.035312533378601074,-0.050312548875808716,-0.0831250548362732,0.07937502861022927,4,-0.007056484885960779,-1.2499940395298326,1.8656250238418581,-1.380962761126249,1.8493750095367432,2.250013907763748,1.861875057220459,-0.007056484885960779
3198,2006-11-27,1.8662500381469729,1.8756250143051147,1.861250042915344,1.875,7569600.0,0.0033602278461235535,1.8749970197649635,4.666539513001344,70.12986476823669,76.4001050504741,0.004549481530029098,-0.03160708340224638,-0.06015762176201589,-0.13297090542251322,10.572668868299845,0.015625,0.04543599779078766,0.02368752360343951,-0.03861730770524563,0.08599235491212465,-0.00746489205090306,0.05483993925778208,-0.04711114205596756,65.99998474121236,-2.232788076424143,0.03115241565434253,11,0.002187490463256614,-0.041562557220459206,-0.0637500584125521,-0.08937507867813133,0.05312490463256814,0,-0.0053583336952994776,-1.0799859620211332,1.8600000143051147,-1.2499940395298326,1.8656250238418581,-1.380962761126249,1.8493750095367432,-0.0053583336952994776
3199,2006-11-28,1.8581249713897705,1.8643749952316284,1.8381249904632568,1.8637499809265137,8326400.0,-0.004353686050166061,6.636322652240255,0.6428610354223596,63.87661903901648,74.47276428097703,0.011864662191810371,-0.020081424154896776,-0.05062706431029018,-0.12106368802681278,10.295683435994277,0.028125047683716042,0.0451953836106489,0.012749958038330123,-0.04684075099616791,0.07234066707282816,-0.017045396478919006,0.04254531255557925,-0.033217185841636354,53.33324856233688,-15.729801099018573,0.02979535451724906,11,0.006562530994415283,-0.033437490463256836,-0.05562499165534973,-0.08125001192092896,0.05937504768371582,1,0.014799883647240941,1.8749970197649635,1.8662500381469729,-1.0799859620211332,1.8600000143051147,-1.2499940395298326,1.8656250238418581,0.014799883647240941
3200,2006-11-29,1.878124952316284,1.893125057220459,1.8581249713897705,1.859375,5312000.0,0.010763528414105883,-2.2941242468781207,-3.3333192048488565,64.9572273370093,72.70258117114243,-0.008215421757602037,-0.036436411951203285,-0.06950419068396485,-0.13760583626598888,11.01955984879007,0.03500008583068848,0.04419215803506771,0.029249942302703724,-0.029343207577423147,0.0878430921828306,-4.663263735960044e-05,0.05854651724276705,-0.04790978846759142,72.72711509534524,3.667433529709669,0.02929657494006343,11,-0.012499928474426047,-0.05249994993209817,-0.07890620827674844,-0.1012499928474424,0.05250000953674361,2,0.007321172255864816,6.636322652240255,1.8581249713897705,1.8749970197649635,1.8662500381469729,-1.0799859620211332,1.8600000143051147,0.007321172255864816
3201,2006-11-30,1.888124942779541,1.8949999809265137,1.870000004768372,1.871875047683716,5060800.0,0.005324454291991687,-1.5000000000000666,0.8666632758160279,65.69035553250066,69.84278084659661,-0.019042152855892613,-0.041785846854667685,-0.07896732561448427,-0.14449383710764652,11.912482636457948,0.024999976158141646,0.040693868423765434,0.034937435388564975,-0.021755829636451063,0.09163070041358101,0.006590802876056845,0.0632840679010731,-0.05161878959367172,87.91201881358704,19.294812079267516,0.028346632512508053,11,-0.02156245708465576,-0.06156247854232788,-0.0912499725818634,-0.10499995946884155,0.04812502861022949,3,-0.00695131052091269,-2.2941242468781207,1.878124952316284,6.636322652240255,1.8581249713897705,1.8749970197649635,1.8662500381469729,-0.00695131052091269
3202,2006-12-01,1.862499952316284,1.893125057220459,1.8381249904632568,1.888124942779541,4337600.0,-0.013571660371974104,2.087704034854072,-1.5769326701586397,53.40905889008244,66.81842671108782,0.003086161992590153,-0.011742012602131702,-0.05240712316065532,-0.1159241681373484,12.247953365886705,0.05500006675720215,0.03631883360670529,0.006124949455261097,-0.044528011108091015,0.05677791001861321,-0.01920153082641507,0.031451429736937264,0.032500028610229714,42.857082971775036,-22.455005587235867,0.02532648028167608,12,0.004062533378601296,-0.03593748807907082,-0.06562498211860635,-0.07437497377395608,0.05250000953674361,4,0.024496693566256944,-1.5000000000000666,1.888124942779541,-2.2941242468781207,1.878124952316284,6.636322652240255,1.8581249713897705,0.024496693566256944
3203,2006-12-04,1.8912500143051147,1.903749942779541,1.8656250238418581,1.8693749904632568,3897600.0,0.01543627528853131,-1.5957429539598074,-0.8536597847021204,55.75538482438004,65.09267624750962,-0.025833048212151155,-0.03484577803007127,-0.07960667762036877,-0.14149255957140205,12.721233511143085,0.04124999046325706,0.03202499459749819,0.03015626072883615,-0.014371354315299456,0.07468387577297175,0.007892453206768346,0.05242006825090395,-0.05312502384185791,80.95247610362905,18.19861418748303,0.02226380752206777,12,-0.02031254768371582,-0.06031256914138794,-0.09437504410743713,-0.09781253337860107,0.03750002384185813,0,0.025446148444795424,2.087704034854072,1.862499952316284,-1.5000000000000666,1.888124942779541,-2.2941242468781207,1.878124952316284,0.025446148444795424
3204,2006-12-05,1.9049999713897705,1.9125000238418581,1.8818750381469729,1.8968750238418581,5995200.0,0.007270301113365907,1.6486414038053587,0.37142576879689015,58.5858533963292,64.05504589106242,-0.03667968454244486,-0.04317983816953008,-0.09123155697772134,-0.1518787338526293,13.423555748827425,0.030624985694885254,0.02600296916413125,0.03906247019767761,-0.0021575982175943142,0.08028253861294954,0.018452435990041538,0.05967250440531369,-0.06687498092651367,89.91590038836138,29.489602120089444,0.02061003420763599,12,-0.029687464237213135,-0.06968748569488525,-0.10515624284744263,-0.11156249046325684,0.02750003337860152,1,0.007545916853365364,-1.5957429539598074,1.8912500143051147,2.087704034854072,1.862499952316284,-1.5000000000000666,1.888124942779541,0.007545916853365364
3205,2006-12-06,1.8537499904632568,1.8999999761581419,1.7868750095367432,1.830625057220459,34185600.0,-0.026902877530819547,-1.045196607722062,2.8461640036974236,44.14168838201836,60.852861400474765,0.017049039487256223,0.011411784332280073,-0.037964943049082045,-0.09780826035864454,14.58050920953109,0.11812496185302734,0.021571063197724616,-0.013937509059906095,-0.049274456197190286,0.021399438077378097,-0.03160598262854819,0.003730964508736001,0.058750033378601296,53.23380960107941,-2.4395706287487684,0.017668473568642127,12,-0.004062473773956299,-0.006249964237213135,-0.056406259536743164,-0.060312509536743164,0.038125038146972434,2,0.03438976611635658,1.6486414038053587,1.9049999713897705,-1.5957429539598074,1.8912500143051147,2.087704034854072,1.862499952316284,0.03438976611635658
3206,2006-12-07,1.8762500286102293,1.9025000333786009,1.8518749475479128,1.8518749475479128,6801600.0,0.012137579642737872,-3.1538393822167623,1.0540606023114878,47.837150374213834,58.264800282643,-0.004230194210592231,-0.008211224739406386,-0.058467696084466114,-0.11771753566079757,14.843314763702104,0.05062508583068803,0.019727977313050093,0.006468778848647938,-0.025343976864487416,0.03828153456178329,-0.009437599007919628,0.022375156705215504,0.03624999523162886,71.14428568852875,19.075387983753032,0.01590637785656765,12,-0.026562511920928733,-0.02875000238418557,-0.07515630125999428,-0.0828125476837156,-0.004374980926513228,3,0.028980643524932903,-1.045196607722062,1.8537499904632568,1.6486414038053587,1.9049999713897705,-1.5957429539598074,1.8912500143051147,0.028980643524932903
3207,2006-12-08,1.919374942779541,1.924999952316284,1.8793749809265137,1.8799999952316284,3984000.0,0.02298463078572488,-1.2461537558650895,1.6153770913519439,58.01353313275313,56.918541212033716,-0.04251830853010086,-0.04762486344043548,-0.09885154240393224,-0.15913223390721365,14.877088380085574,0.04874992370605469,0.020386350768109684,0.045687443017959684,0.009712108187994284,0.08166277784792508,0.027699775602977095,0.06367511043294227,-0.13249993324279785,95.92759321846674,43.28992730098551,0.017987667414982676,12,-0.06343746185302734,-0.06562495231628418,-0.11499997973442078,-0.12593746185302734,-0.03374993801116899,4,0.00879193962269409,-3.1538393822167623,1.8762500286102293,-1.045196607722062,1.8537499904632568,1.6486414038053587,1.9049999713897705,0.00879193962269409
3208,2006-12-11,1.9056249856948853,1.9181250333786009,1.8918750286102293,1.9143749475479128,3582400.0,-0.007163768150866723,2.2307432729834504,-0.22222154943521777,57.882869047214996,56.25256899072244,-0.025251061464661495,-0.031191615163250752,-0.08222199603477653,-0.14333547353869536,14.827777026430688,0.027499914169311745,0.01847292914131371,0.02921873927116403,-0.007819788889102064,0.06625726743143012,0.010699475191030983,0.047738003351297076,-0.11598747730255132,85.97286903327604,28.508825803073435,0.018519264080133022,12,-0.04968750476837158,-0.050937533378601074,-0.10125002264976501,-0.11218750476837158,-0.04812502861022927,0,0.00491963331112788,-1.2461537558650895,1.919374942779541,-3.1538393822167623,1.8762500286102293,-1.045196607722062,1.8537499904632568,0.00491963331112788
3209,2006-12-12,1.9068750143051147,1.9125000238418581,1.8862500190734863,1.9018750190734863,3369600.0,0.0006559677898920757,2.23076697355384,-0.5714305177111572,60.79812238103356,55.79044621783624,-0.021074925265339717,-0.031237423940726927,-0.08200954241542702,-0.1421414112101973,14.330017453329125,0.026250004768371804,0.01734826244314913,0.028687518835067705,-0.01066139814131395,0.06803643581144936,0.009013060346876989,0.04836197732325842,-0.11453025703430186,86.87786749703986,22.072348396248216,0.019674458488190806,12,-0.050937533378601074,-0.050937533378601074,-0.1025000512599945,-0.11343753337860107,-0.04250001907348633,1,0.01147166105683639,2.2307432729834504,1.9056249856948853,-1.2461537558650895,1.919374942779541,-3.1538393822167623,1.8762500286102293,0.01147166105683639
3210,2006-12-13,1.9112499952316284,1.9299999475479128,1.8962500095367432,1.9025000333786009,3988800.0,0.002294319708262549,-2.1764633284340884,1.7499940395298825,58.96805401686706,55.04352382721029,-0.02263756002534012,-0.0343719947392489,-0.08474030442704428,-0.14437132976238054,13.548994354129299,0.033749938011169656,0.016312994242751788,0.031156247854232877,-0.010769565543803372,0.07308206125226913,0.010193341155214863,0.05211915455325089,-0.11625213405990609,76.00006103515597,8.189127735225455,0.02096290669901811,12,-0.05281251668930054,-0.05281251668930054,-0.10687503218650818,-0.11656248569488525,-0.05624997615814209,2,0.011118383042385993,2.23076697355384,1.9068750143051147,2.2307432729834504,1.9056249856948853,-1.2461537558650895,1.919374942779541,0.011118383042385993
3211,2006-12-14,1.908125042915344,1.932500004768372,1.8918750286102293,1.9106249809265137,2803200.0,-0.0016350306470011011,-1.3214294229243175,-0.28570844686650315,59.55335844913096,55.72622377821568,-0.018301882076517284,-0.03065275709181603,-0.07727362282617012,-0.1391276466058069,12.699892630831622,0.040624976158142756,0.017180222410430268,0.026656293869018244,-0.017106426113864037,0.07041901385190052,0.004774933877577103,0.048537653860459384,-0.10772709828857407,54.11773945629281,-17.249124034069922,0.021881359991441085,12,-0.04843753576278642,-0.04843753576278642,-0.10375007987022378,-0.10906255245208718,-0.07000005245208718,3,-0.008516220865843804,-2.1764633284340884,1.9112499952316284,2.23076697355384,1.9068750143051147,2.2307432729834504,1.9056249856948853,-0.008516220865843804
3212,2006-12-15,1.8868750333786009,1.9099999666213991,1.8843749761581419,1.9056249856948853,6500800.0,-0.011136591711136568,-1.1578878682929248,7.500166897143097,53.864169036708105,55.51608869069658,0.00756487321395416,-0.009910883716726326,-0.056735424958506586,-0.1155615809464412,11.642713762360536,0.02562499046325728,0.01591774259650869,0.00540628433227508,-0.0383564356506072,0.04916900431515736,-0.01647507565916606,0.02728764432371622,-0.0785509651433347,5.1949210060885775,-64.08927827793636,0.021881359991441085,12,-0.027187526226043257,-0.027187526226043257,-0.0801562964916227,-0.08781254291534402,-0.05437505245208718,4,-0.007949644480708451,-1.3214294229243175,1.908125042915344,-2.1764633284340884,1.9112499952316284,2.23076697355384,1.9068750143051147,-0.007949644480708451
3213,2006-12-18,1.856874942779541,1.8918750286102293,1.854375004768372,1.887500047683716,4406400.0,-0.015899352139575607,-1.1052656235360405,1.6333430820289079,49.783544779354386,54.5380543999216,0.035957374700127165,0.01967020157927668,-0.025634366196546576,-0.08322671919755775,11.703433430598158,0.037500023841857244,0.0129070886817646,-0.023687553405761674,-0.0687458059799273,0.02137069916840395,-0.04621667969284449,-0.001158427118678862,-0.041100318352288445,3.1999206542963066,-65.28874462708355,0.022529126287082864,12,0.0028125643730165795,0.0028125643730165795,-0.039999961853027344,-0.05781245231628418,-0.017499923706054688,0,0.015483036216642265,-1.1578878682929248,1.8868750333786009,-1.3214294229243175,1.908125042915344,-2.1764633284340884,1.9112499952316284,0.015483036216642265
3214,2006-12-19,1.8587499856948853,1.872499942779541,1.8393750190734863,1.8550000190734863,5627200.0,0.001009784165937111,1.1200032043579269,-0.12244747024156982,46.42032942950898,54.791236738531666,0.029985093912418215,0.018497403444365457,-0.02658559014530426,-0.08297189162457652,12.050719171096272,0.03312492370605469,0.014053772641181794,-0.02165625691413875,-0.06700808860500707,0.023695574776729567,-0.04433217275957291,0.0010196589312954085,-0.03597183844716545,20.805336480672313,-45.19959147831095,0.022675915845434175,12,0.027187526226043923,0.0009375214576723412,-0.04187500476837158,-0.058750033378601074,-0.004374980926513228,1,-0.0006725103536514565,-1.1052656235360405,1.856874942779541,-1.1578878682929248,1.8868750333786009,-1.3214294229243175,1.908125042915344,-0.0006725103536514565
3215,2006-12-20,1.8681249618530276,1.875,1.8524999618530276,1.8681249618530276,4392000.0,0.005043699384152278,2.2727146622278442,0.0,46.29629956678463,54.62003109326175,0.02555055915770099,0.011171941242907879,-0.034928911310822874,-0.09004106433932191,12.62793135045166,0.022500038146972434,0.012757681106895014,-0.013218778371810735,-0.05660216210478852,0.03016460536116705,-0.03491047023829963,0.008472913494678158,-0.038763503154068735,30.8724265190627,-31.024585654678518,0.02169169186648891,12,0.01781255006790161,-0.00843745470046997,-0.04531243443489097,-0.06812500953674339,-0.028124928474426714,2,-0.002007342494733,1.1200032043579269,1.8587499856948853,-1.1052656235360405,1.856874942779541,-1.1578878682929248,1.8868750333786009,-0.002007342494733
3216,2006-12-21,1.856874942779541,1.8825000524520876,1.8450000286102293,1.8681249618530276,2628800.0,-0.006022091296466248,-1.1428678474114424,-100.0,48.89975367689241,53.60738893149945,0.037731015412730384,0.022907283232916242,-0.022394015730892836,-0.07648733428053855,12.939213046593926,0.037500023841858354,0.009204533473711418,-0.024031293392181352,-0.06825054671812492,0.020187959933762212,-0.046140920055153245,-0.0019216667292094591,-0.021325171316417313,24.778671437854914,-37.89395389186153,0.022109626662971785,12,0.02906256914138816,0.0028125643730165795,-0.0328124463558197,-0.056874990463256836,0.0006250143051149681,3,-0.0010097199670582313,2.2727146622278442,1.8681249618530276,1.1200032043579269,1.8587499856948853,-1.1052656235360405,1.856874942779541,-0.0010097199670582313
3217,2006-12-22,1.846874952316284,1.8806250095367432,1.8337500095367432,1.8518749475479128,4025600.0,-0.0053853871539071285,-2.0000114441354526,0.44444326707077203,40.63322984664207,51.690762353658016,0.04063899394300674,0.03359604708462016,-0.01103766870211964,-0.06441798277673727,13.319629259312604,0.046875,0.012862196532214432,-0.033375030755997015,-0.07925891403553065,0.012508852523536618,-0.05631697239576394,-0.010433089116230088,0.08562505245208807,22.58053930777594,-36.21916294722833,0.022941941639766865,12,0.03625005483627364,0.012812554836273637,-0.02109369635581948,-0.04687499999999978,0.0037500858306889207,4,-0.004737712123960125,-1.1428678474114424,1.856874942779541,2.2727146622278442,1.8681249618530276,1.1200032043579269,1.8587499856948853,-0.004737712123960125
3218,2006-12-26,1.856250047683716,1.8656250238418581,1.841249942779541,1.8431249856948853,2376000.0,0.005076193900228176,-1.8888731906837695,-2.625014901175216,39.51614887979206,49.32609863129784,0.026287978852080673,0.024699733178222383,-0.0191411398799608,-0.07185776263618959,13.511898429789134,0.024375081062317117,0.014231155521119199,-0.023499935865402,-0.0702361935993514,0.023236321868547405,-0.0468680647323767,-0.00013180699842729737,0.07427495718002342,46.15388377410189,-8.350034647272402,0.023368128866974758,12,0.026874959468841553,0.0034374594688415527,-0.022031307220459206,-0.05625009536743186,-0.00625002384185791,1,-0.012794648429417355,-2.0000114441354526,1.846874952316284,-1.1428678474114424,1.856874942779541,2.2727146622278442,1.8681249618530276,-0.012794648429417355
3219,2006-12-27,1.885625004768372,1.890625,1.856250047683716,1.856874942779541,2476800.0,0.015824892299025617,-1.2916747795610544,2.1904705679330765,57.56676709015084,49.17040008388492,-0.007172558510347482,-0.002644964484727952,-0.04709854816540471,-0.0991368816542666,14.34328345577115,0.03437495231628396,0.009498290767478768,0.004500019550323975,-0.041163236713146034,0.050163275813793984,-0.01833160858141114,0.02733164768205909,0.04296450018882747,91.20879811864208,35.03461546318566,0.02283162813173503,12,-0.002499997615814431,-0.02593749761581443,-0.05109375715255782,-0.08562505245208785,-0.03937494754791304,2,-0.024527668851404005,-1.8888731906837695,1.856250047683716,-2.0000114441354526,1.846874952316284,-1.1428678474114424,1.856874942779541,-0.024527668851404005
3220,2006-12-28,1.8918750286102293,1.903125047683716,1.8706250190734863,1.8787499666213991,2753600.0,0.0033145635139819607,-1.2127711381206652,0.4565229109394276,54.01929181569739,48.5555037912812,-0.01839430334735126,-0.008234222435013594,-0.05146649721530827,-0.10318354800199603,14.138924597856962,0.032500028610229714,0.0056312376304739065,0.01006253957748382,-0.03582402909236038,0.05594910824732802,-0.012880744757438167,0.03300582391240581,0.0348176864385612,83.78376520723016,28.284453150611384,0.022943284334922077,12,-0.020000040531158225,-0.032187521457671675,-0.05734378099441506,-0.09000003337860085,-0.04124999046325639,3,-0.01982161785253056,-1.2916747795610544,1.885625004768372,-1.8888731906837695,1.856250047683716,-2.0000114441354526,1.846874952316284,-0.01982161785253056
3221,2006-12-29,1.875,1.9018750190734863,1.8737499713897705,1.8993749618530276,3504000.0,-0.008919737485316714,-1.0930253189262078,-1.857131179553399,36.803002972341375,46.659818673018236,-0.007501013931139555,0.008018199401671477,-0.032745783843680654,-0.08393143374652778,13.867375900187001,0.02812504768371582,5.8072390588748135e-05,-0.006156241893768399,-0.05203810702760059,0.03972562324006379,-0.029097174460684494,0.016784690673147695,0.04983386093854958,59.45941301807666,8.699168778129732,0.02294093256691608,12,-0.006562471389770508,-0.015312492847442405,-0.035781264305114746,-0.07187503576278664,-0.023749947547912376,4,-0.018666648864746227,-1.2127711381206652,1.8918750286102293,-1.2916747795610544,1.885625004768372,-1.8888731906837695,1.856250047683716,-0.018666648864746227
3222,2007-01-03,1.908125042915344,1.908750057220459,1.875,1.893749952316284,11937600.0,0.017666689554850068,3.3199743654298284,-0.5897482295864417,50.666681077726835,46.75794492839295,-0.041677591743082276,-0.02267608319804304,-0.06374321237323399,-0.1144027615903489,14.679210699851087,0.033750057220458984,-0.004700133269351037,0.024687546491622747,-0.02182135021674325,0.07119644319998875,0.0014330981374397478,0.04794199484580575,0.014887140995169412,99.0740544511787,50.58818000148635,0.023254448354182986,1,-0.03687500953674294,-0.04843753576278642,-0.06187504529952981,-0.10187506675720193,-0.05312502384185769,2,-0.026531325092479352,-1.0930253189262078,1.875,-1.2127711381206652,1.8918750286102293,-1.2916747795610544,1.885625004768372,-0.026531325092479352
3223,2007-01-04,1.939375042915344,1.9462499618530276,1.903749942779541,1.9099999666213991,7329600.0,0.016377333401722094,-1.0298456475571882,2.043470689211907,57.471263737829645,47.98582651820636,-0.06704473411488854,-0.05284521813695586,-0.0918541439741265,-0.14314964970915023,15.344659821761427,0.04250001907348655,-0.008932095032944565,0.05353129506111132,0.0007621039902270255,0.10630048613199561,0.02714669952566906,0.07991589059655357,-0.10562503337860085,92.36119389541842,46.7185942384975,0.026384595535442198,1,-0.04937505722045876,-0.07281255722045876,-0.09281253814697243,-0.13312506675720193,-0.08875000476837114,3,-0.04576216709221892,3.3199743654298284,1.908125042915344,-1.0930253189262078,1.875,-1.2127711381206652,1.8918750286102293,-0.04576216709221892
3224,2007-01-05,1.919374942779541,1.963750004768372,1.9025000333786009,1.940624952316284,6875200.0,-0.010312652113816045,-1.2272786384956236,-0.7234027011233071,51.74261363665418,48.59097252596965,-0.041952354231063804,-0.03342677123240789,-0.06888265755986622,-0.12060759106326002,15.932978208921988,0.061249971389771174,-0.010503965261599912,0.0328124463558197,-0.02142647711715928,0.08705136982879869,0.005692984619330321,0.05993190809230908,-0.08337493419647224,52.34891940362678,10.110676247828621,0.02711946173648944,1,-0.02062493562698342,-0.04406243562698342,-0.07281243801116943,-0.11312496662139893,-0.044374942779541016,4,-0.036144537157090095,-1.0298456475571882,1.939375042915344,3.3199743654298284,1.908125042915344,-1.0930253189262078,1.875,-0.036144537157090095
3225,2007-01-08,1.9175000190734863,1.918750047683716,1.875,1.9156249761581419,5395200.0,-0.0009768407747052787,18.999564044574512,-0.08823727406344752,52.02155558217505,48.937839404334376,-0.03613724798419504,-0.027964742126570963,-0.06399687080439254,-0.11633547630710406,15.049502406286358,0.044374942779541016,-0.008387860650046042,0.02775002121925363,-0.02585890448213446,0.08135894692064172,0.0009455583685595847,0.05455448406994767,-0.07639001064300532,48.611146064438984,7.550247239387673,0.026804462850694055,1,-0.018750011920928733,-0.04218751192092873,-0.0728125274181366,-0.11125004291534424,-0.04124999046325706,0,-0.037157737233011634,-1.2272786384956236,1.919374942779541,-1.0298456475571882,1.939375042915344,3.3199743654298284,1.908125042915344,-0.037157737233011634
3226,2007-01-09,1.9306249618530276,1.9468749761581419,1.9156249761581419,1.9156249761581419,3625600.0,0.006844820155925246,-3.166670640313318,7.999809269501483,59.77651012039203,51.06487054586215,-0.042131129017068725,-0.038796289311467724,-0.0739769567263815,-0.1276910710812038,14.449114376791666,0.03125,-0.004608388671764496,0.038156217336654974,-0.018023545248566863,0.09433597992187681,0.010066336044044055,0.06624609862926589,-0.08460935356903088,62.67600998805886,16.372818970219086,0.028089881292610894,1,-0.028124988079071045,-0.05531245470046997,-0.08499994874000572,-0.12437498569488548,-0.06312501430511475,1,-0.04143731966941433,18.999564044574512,1.9175000190734863,-1.2272786384956236,1.919374942779541,-1.0298456475571882,1.939375042915344,-0.04143731966941433
3227,2007-01-10,1.9362499713897705,1.9387500286102293,1.9075000286102293,1.9293750524520876,2492800.0,0.0029135692575652516,4.2631431009388105,0.4583283662748367,69.90594805319047,54.441514898461975,-0.03771073415990833,-0.04542100111220071,-0.07664928507105495,-0.13176550677756582,14.425051931566191,0.03125,-0.0009544034177992877,0.0429374754428864,-0.015408861079748704,0.1012838119655215,0.013764307181568958,0.07211064370420384,-0.08552498724639879,69.0140485621678,16.54564943878499,0.0291731682613175,1,-0.026249945163726363,-0.06093746423721291,-0.08968749642372131,-0.12999999523162842,-0.06124997138977051,2,-0.043899248647463085,-3.166670640313318,1.9306249618530276,18.999564044574512,1.9175000190734863,-1.2272786384956236,1.919374942779541,-0.043899248647463085
3228,2007-01-11,1.9149999618530276,1.9431250095367432,1.9075000286102293,1.9256249666213991,6192000.0,-0.010974827553639876,-1.7805002861036534,-1.5454734615318424,62.85713040099537,55.02933304411137,-0.008102742182799938,-0.024698958669529647,-0.05212892590260676,-0.10908272913372197,14.438742552892423,0.035624980926513894,0.0025509037363700138,0.021218717098236306,-0.037692019027027124,0.08012945322349974,-0.008236650964395409,0.05067408516086802,-0.05975397688465578,45.07037713115979,-10.932132599328597,0.029455368062631684,1,0.0021875500679016113,-0.03968745470046997,-0.06843748688697837,-0.10874998569488548,-0.039999961853027566,3,-0.03133156343328747,4.2631431009388105,1.9362499713897705,-3.166670640313318,1.9306249618530276,18.999564044574512,1.9175000190734863,-0.03133156343328747
3229,2007-01-12,1.9287500381469729,1.9299999475479128,1.9106249809265137,1.9125000238418581,6801600.0,0.007180196641173975,1.0666815017325475,-1.529412424687812,63.58543791506166,56.09223816626295,-0.01686584179432593,-0.03871091423278883,-0.06314709688718989,-0.12133547464198857,14.31806091802364,0.019374966621399148,0.01011496706514281,0.033875042200088634,-0.02684380829048849,0.09459389269066576,0.0035156169548000715,0.0642344674453772,-0.06916389238660114,74.7826865760764,14.95691298787392,0.03035942524528856,1,-0.010000050067901611,-0.05343753099441528,-0.07781258225441001,-0.12031257152557395,-0.05375003814697288,4,-0.04050550794806873,-1.7805002861036534,1.9149999618530276,4.2631431009388105,1.9362499713897705,-3.166670640313318,1.9306249618530276,-0.04050550794806873
3230,2007-01-16,1.932500004768372,1.9375,1.9299999475479128,1.9312499761581419,2995200.0,0.0019442470756874108,-2.999936423167753,0.07692476983461533,67.53623268529614,59.50704146770237,-0.015921445934443668,-0.042991450801699305,-0.06426674506550101,-0.12293237555637271,14.81383013382895,0.008749961853027122,0.018065350162425275,0.0365625083446508,-0.026076174617300385,0.09920119130660199,0.005243166863675208,0.0678818498256264,-0.06874730464768031,63.49208752017269,-0.7352285734716446,0.031319341480975545,1,-0.013125002384186013,-0.05718749761581443,-0.07718750834465071,-0.11968749761581465,-0.057500004768372026,1,-0.029754206792493076,1.0666815017325475,1.9287500381469729,-1.7805002861036534,1.9149999618530276,4.2631431009388105,1.9362499713897705,-0.029754206792493076
3231,2007-01-17,1.8918750286102293,1.9306249618530276,1.8849999904632568,1.9306249618530276,7168000.0,-0.021021979848849792,1.3548412898621014,-30.99923707799261,59.137065666971324,60.44819531095176,0.03056301212003998,-0.003843356255988306,-0.021227796992800307,-0.08033876850832722,14.904963686589817,0.04750001430511519,0.018282878426101323,-0.003249967098236217,-0.0656441066210125,0.059144172424540065,-0.03444703685962436,0.027947102663151924,-0.024122436303630312,11.828018737130146,-55.285156424403176,0.03119706976138818,1,0.027499973773956743,0.006874978542328325,-0.04328125715255715,-0.0790625214576719,-0.01687502861022927,2,-0.008259002187622322,-2.999936423167753,1.932500004768372,1.0666815017325475,1.9287500381469729,-1.7805002861036534,1.9149999618530276,-0.008259002187622322
3232,2007-01-18,1.871875047683716,1.8912500143051147,1.8637499809265137,1.890625,10134400.0,-0.010571512718366649,1.7500059604701619,0.4838705707904323,53.041362078759114,59.95598401549948,0.05015445125536577,0.015784525444031194,0.001104267160297434,-0.05830679834075636,14.996897938210363,0.0281250476837156,0.018660279382196387,-0.02249994874000527,-0.08566745254146202,0.04066755506145148,-0.054083700640733534,0.009083803160722992,0.09187495708465598,10.236300886391428,-57.06903994386949,0.03158375190072837,1,0.04187494516372681,0.026874959468841553,-0.023281276226043923,-0.05906254053115867,-0.0037500858306884766,3,-0.002337282149904696,1.3548412898621014,1.8918750286102293,-2.999936423167753,1.932500004768372,1.0666815017325475,1.9287500381469729,-0.002337282149904696
3233,2007-01-19,1.885625004768372,1.890625,1.8656250238418581,1.873124957084656,4356800.0,0.007345552846420134,1.2222163353537745,-0.666670905229983,50.0,59.76236027809346,0.03126621612915215,0.004531204375011866,-0.010045301005356055,-0.07003395645514576,14.363845466365008,0.024999976158141868,0.024604247844164817,-0.01018749475479086,-0.07102743026436387,0.050652440754782146,-0.04060746250957736,0.020232472999995643,0.07612499952316276,29.66104160605239,-33.19052836284931,0.030419967754786486,1,0.019687473773955855,0.013125002384185569,-0.030781269073486772,-0.06656253337860152,-0.05937504768371604,4,-0.005634739007757905,1.7500059604701619,1.871875047683716,1.3548412898621014,1.8918750286102293,-2.999936423167753,1.932500004768372,-0.005634739007757905
3234,2007-01-22,1.857499957084656,1.8899999856948853,1.8537499904632568,1.8893749713897705,2705600.0,-0.014915504202899998,1.1886761218254382,-2.549991416963831,43.46792143900141,58.8119564844075,0.05553095526924667,0.03431726541601887,0.020044257245127373,-0.040098975697836936,13.475147113671538,0.03624999523162842,0.024677689827411697,-0.03825004100799534,-0.09925264177066784,0.02275255975467716,-0.06875134138933148,-0.007748740626659201,0.10229004673957842,4.477571575384653,-53.42422395353078,0.03050130038133624,1,0.04281252622604348,0.04125005006790161,-0.002187490463257058,-0.038437485694885476,-0.01687490940093994,0,0.009421288462805766,1.2222163353537745,1.885625004768372,1.7500059604701619,1.871875047683716,1.3548412898621014,1.8918750286102293,0.009421288462805766
3235,2007-01-23,1.8643749952316284,1.8668750524520876,1.840625047683716,1.856250047683716,3291200.0,0.0037012319277589523,2.9999818348605833,-0.25490020083249604,47.90123421904927,57.49248138425831,0.04506691151463005,0.028613935979246996,0.014911594095683212,-0.04512568735447453,12.742446602229576,0.026250004768371582,0.020450632371189048,-0.031187504529953003,-0.09256948755240901,0.030194478492503007,-0.06187849604118112,-0.0004965130187248867,0.09117340805816698,26.38885577516552,-30.02228361110824,0.03069099151122801,1,0.027500033378601074,0.03437501192092918,-0.008437514305114746,-0.04531252384185791,-0.01687502861022927,1,0.005698963349941133,1.1886761218254382,1.857499957084656,1.2222163353537745,1.885625004768372,1.7500059604701619,1.871875047683716,0.005698963349941133
3236,2007-01-24,1.8550000190734863,1.8687499761581419,1.845625042915344,1.8600000143051147,2670400.0,-0.005028482028626047,1.0555570272805226,-0.6153880012324654,38.41961357221451,53.993999775260974,0.04759107011391395,0.03988623342662878,0.025452213690133618,-0.03401797082689528,12.221149783433649,0.02312493324279785,0.01863645880129683,-0.040468734502792314,-0.10210470186685217,0.021167232861267538,-0.07128671818482224,-0.009650750820762388,0.09365298287994439,28.395023936063435,-21.685153605285333,0.03081798368202994,1,0.036875009536743164,0.04374998807907127,0.0034374594688415527,-0.03343755006790161,-0.038125038146972656,2,0.010781660765967649,2.9999818348605833,1.8643749952316284,1.1886761218254382,1.857499957084656,1.2222163353537745,1.885625004768372,0.010781660765967649
3237,2007-01-25,1.8381249904632568,1.8524999618530276,1.823125004768372,1.8487499952316284,5491200.0,-0.009097050370197812,2.241385660635374,2.125002980235081,26.453479829514194,49.94914971176306,0.05485152240649405,0.059102333384243755,0.04309919637814663,-0.015770163980783458,11.595192586541184,0.0318750143051143,0.016170344448258378,-0.05690626502037044,-0.12009909572921851,0.00628656568847763,-0.08850268037479458,-0.025309849665946293,0.10404633423399101,22.222202599292004,-21.579857799007485,0.03159641535442407,1,0.04218751192092918,0.05531251430511519,0.02156251668930076,-0.015312492847442405,-0.033125042915344016,3,0.020061208964603505,1.0555570272805226,1.8550000190734863,2.9999818348605833,1.8643749952316284,1.1886761218254382,1.857499957084656,0.020061208964603505
3238,2007-01-26,1.8324999809265137,1.8431249856948853,1.8118749856948853,1.8393750190734863,3233600.0,-0.003060188815193432,3.3478347403512845,0.6470621234390602,28.348912989226207,46.033980275559124,0.05313045824686102,0.06625367798200443,0.04912433016462181,-0.009000716561752942,11.024305603612536,0.03125,0.009972700310538096,-0.061343771219253496,-0.12838077708365803,0.005693234645151035,-0.09486227415145576,-0.02782526828705123,0.10014763817642414,26.399993896484375,-15.646744861667784,0.03351850293220229,1,0.042187511920928955,0.05531251430511497,0.027187526226043923,-0.00968748331069924,-0.019374966621398926,4,0.019440644637006788,2.241385660635374,1.8381249904632568,1.0555570272805226,1.8550000190734863,2.9999818348605833,1.8643749952316284,0.019440644637006788
3239,2007-01-29,1.8393750190734863,1.8550000190734863,1.830000042915344,1.8331249952316284,2366400.0,0.0037517261765518395,-3.0000190735953614,-0.9090893327784714,31.00304480007054,41.97473717720072,0.036033652670836025,0.05874809433343975,0.04209279669947574,-0.014639803373570626,11.196543341840194,0.024999976158142312,0.0005945536400187024,-0.05215623378753653,-0.12344313042464572,0.019130662849572655,-0.08779968210609113,-0.01651278546898194,0.0811953366886462,48.351715146866056,6.840576652360056,0.03564344831855464,1,0.03187495470046997,0.04843747615814231,0.020312488079071267,0.00374996662139937,-0.11750006675720215,0,-0.007135609569951407,3.3478347403512845,1.8324999809265137,2.241385660635374,1.8381249904632568,1.0555570272805226,1.8550000190734863,-0.007135609569951407
3240,2007-01-30,1.854375004768372,1.8556250333786009,1.828125,1.8431249856948853,2006400.0,0.008154936073037078,2.999982660563411,1.7999961853173574,31.626525231854885,38.918010462187794,0.009818759960946277,0.04299924759289997,0.027046946593775267,-0.028214250562345722,11.818698032144889,0.027500033378600852,-0.006085038326176351,-0.035281246900558116,-0.10847717539512303,0.037914681594006794,-0.07187921114784057,0.0013167173467243387,0.05532581398703584,74.72532079094304,34.408759643942716,0.0365979642472824,1,-0.002812504768372026,0.033437490463256614,0.01843750476837136,-0.011250019073486328,-0.10312497615814253,1,-0.007414874040741037,-3.0000190735953614,1.8393750190734863,3.3478347403512845,1.8324999809265137,2.241385660635374,1.8381249904632568,-0.007414874040741037
3241,2007-01-31,1.8400000333786009,1.8550000190734863,1.8237500190734863,1.8550000190734863,3716800.0,-0.007751922536060496,3.1666706403134413,-1.333329801212191,27.7456854518404,36.10737972586349,0.017948945687575657,0.057569272036413155,0.04096628342526798,-0.012173493198389895,12.513016256715092,0.03125,-0.015096966968109804,-0.047906219959259255,-0.12418616582709618,0.028373725908577674,-0.08604619289317772,-0.00976624702534079,0.05991820207075471,64.28575321115399,26.45913544758588,0.038139972933918444,1,0.011249959468841775,0.04781246185302779,0.032812476158142534,0.003124952316284846,-0.09437501430511452,2,0.004076050601492076,2.999982660563411,1.854375004768372,-3.0000190735953614,1.8393750190734863,3.3478347403512845,1.8324999809265137,0.004076050601492076
3242,2007-02-01,1.857499957084656,1.8687499761581419,1.841249942779541,1.841249942779541,4267200.0,0.009510827928585375,-2.384616513223022,-1.0833353201567193,36.47058559536506,34.60411145868183,-0.002016589815993175,0.03803210593404871,0.023003193830307245,-0.027739266700828935,13.296627526051747,0.028749942779541016,-0.025756125569005972,-0.02787504196166979,-0.10468799537406626,0.04893791145072668,-0.06628151866786802,0.010531434744528445,0.03361395338925255,80.21974336724712,41.520345292921604,0.03840647670619828,2,-0.00656247138977073,0.030312538146972656,0.015312552452087402,-0.014374971389770286,-0.10812497138977073,3,-0.021870781747905466,3.1666706403134413,1.8400000333786009,2.999982660563411,1.854375004768372,-3.0000190735953614,1.8393750190734863,-0.021870781747905466
3243,2007-02-02,1.8506250381469729,1.872499942779541,1.846874952316284,1.8650000095367432,3233600.0,-0.003701167750481793,-1.342840949962371,-0.8846128452481128,31.003022773415097,33.21912271806113,-0.0007023889753405843,0.03996627768443051,0.029708336632193744,-0.018880683031779588,13.63474441961171,0.025624990463257058,-0.032350574446731395,-0.030312460660934182,-0.10418834303560565,0.04356342171373728,-0.0672504018482698,0.006625480526401439,0.03256497984903328,55.128330529363886,20.126017274117395,0.03693794118733571,2,-0.008437573909759744,0.03718745708465576,0.020781219005584717,-0.00750005245208718,-0.11625003814697288,4,-0.024653881612206163,-2.384616513223022,1.857499957084656,3.1666706403134413,1.8400000333786009,2.999982660563411,1.854375004768372,-0.024653881612206163
3244,2007-02-05,1.8500000238418581,1.861250042915344,1.8443750143051147,1.8506250381469729,2772800.0,-0.00033773146490045924,-1.8421020930581307,0.04347934254391124,29.62962090832255,31.188943461313716,-0.001400385315325714,0.03702573932261255,0.030575932534296912,-0.016544905351093542,13.55313864222051,0.01687502861022927,-0.03603613621150448,-0.02746872901916486,-0.10025227946458393,0.045314821426254204,-0.0638605042418745,0.008923046203544782,0.026058490924036004,53.84624789702303,21.52040817087706,0.03639177522270957,2,-0.007812559604644997,0.03781247138977051,0.021406233310699463,-0.006875038146972434,-0.11125004291534446,0,-0.019932437330549724,-1.342840949962371,1.8506250381469729,-2.384616513223022,1.857499957084656,3.1666706403134413,1.8400000333786009,-0.019932437330549724
3245,2007-02-06,1.846250057220459,1.856874942779541,1.8400000333786009,1.846250057220459,2702400.0,-0.0020270089584170092,-1.6999752045623002,-0.0,36.226411835072696,30.94525437940907,-0.0005496164681408899,0.03706446261279872,0.03493288287090701,-0.012256211045874377,14.400707317448417,0.016874909400940163,-0.04021997501737262,-0.027656197547912598,-0.09915318549045482,0.043840790394629625,-0.06340469151918371,0.008092296423358514,0.02624988555908203,46.15399663523612,10.771200913361078,0.035748493971271125,2,-0.00406259298324585,0.041562438011169656,0.02515619993209861,-0.0031250715255732864,-0.10625004768371582,1,-0.06736633773835721,-1.8421020930581307,1.8500000238418581,-1.342840949962371,1.8506250381469729,-2.384616513223022,1.857499957084656,-0.06736633773835721
3246,2007-02-07,1.8506250381469729,1.856874942779541,1.841874957084656,1.8450000286102293,2844800.0,0.00236965784206955,-1.5262809187279722,100.0,42.91665673254984,32.77449625752414,-0.006269786935241495,0.02781487096414348,0.030704371330498637,-0.01608151220735654,14.574373741011001,0.014999985694885032,-0.040300960203217606,-0.019281220436095925,-0.08622368674298819,0.04766124587079634,-0.05275245358954206,0.014190012717350209,0.015812408924102517,32.69241349966553,-5.628709636474028,0.03347123315344616,2,-0.008437573909759744,0.03718745708465576,0.01515620946884133,-0.00750005245208718,-0.13187503814697288,2,-0.05369807902104651,-1.6999752045623002,1.846250057220459,-1.8421020930581307,1.8500000238418581,-1.342840949962371,1.8506250381469729,-0.05369807902104651
3247,2007-02-08,1.8512500524520876,1.8587499856948853,1.8337500095367432,1.8450000286102293,7400000.0,0.00033773146490045924,1.3529510762550698,1.1111134658585087,37.442931918933375,33.78494280526938,-0.0054056846544232595,0.021602964933365998,0.030417447627398175,-0.01581830949594365,15.099652353984311,0.02499997615814209,-0.0424786156726531,-0.014406210184097157,-0.07400391768979064,0.04519149732159633,-0.04420506393694401,0.015392643568749698,0.00973114848136869,45.16147887453988,5.507597209759879,0.02979885375284679,2,-0.0031250715255739525,0.036562442779541016,0.012812465429305808,-0.0059375762939453125,-0.12312507629394576,3,-0.057056059627760614,-1.5262809187279722,1.8506250381469729,-1.6999752045623002,1.846250057220459,-1.8421020930581307,1.8500000238418581,-0.057056059627760614
3248,2007-02-09,1.8550000190734863,1.8687499761581419,1.8512500524520876,1.854375004768372,7379200.0,0.002025640251262395,-4.090946923063456,0.10000190734127873,48.88891479119262,35.772261693171835,-0.006289820181061279,0.013836903325622707,0.026854629468122893,-0.01880890720821915,15.381171358971669,0.017499923706054243,-0.041330510163788414,-0.0076562464237213135,-0.06265905445247033,0.047346561605027704,-0.03515765043809571,0.019845157590653084,-0.043125033378601074,60.71437086385985,15.924742471612326,0.02750140401437447,2,-0.006875038146972656,0.03281247615814231,0.010468751192092896,-0.009687542915344016,-0.11374998092651345,4,-0.056940718217004305,1.3529510762550698,1.8512500524520876,-1.5262809187279722,1.8506250381469729,-1.6999752045623002,1.846250057220459,-0.056940718217004305
3249,2007-02-12,1.8506250381469729,1.8693749904632568,1.841874957084656,1.861250042915344,7792000.0,-0.0023584802595844057,1.0465217372018483,-16.999618539015756,43.75000677326908,37.11931519777341,-0.00016897202732235606,0.012710532902284966,0.03163171505307294,-0.013472740800397842,15.785606440070088,0.027500033378600852,-0.03590256136953718,-0.008124977350234763,-0.05364282833016776,0.03739287362969823,-0.03088390284020126,0.014633948139731734,-0.037612552642822594,47.368526722973144,0.24094239768420067,0.022758925489966546,2,-0.0025000572204592064,0.03718745708465576,0.027656197547912376,0.0015624165534970924,-0.07875001430511475,0,-0.06281663532628623,-4.090946923063456,1.8550000190734863,1.3529510762550698,1.8512500524520876,-1.5262809187279722,1.8506250381469729,-0.06281663532628623
3250,2007-02-13,1.875,1.8762500286102293,1.845625042915344,1.845625042915344,5483200.0,0.01317120505266356,-1.0851084552482286,-2.76470060249764,58.000007629409,40.48090655083659,-0.02381500928045943,-0.017068150115924663,0.007305629764732702,-0.03700446590472062,15.897074149190393,0.030624985694885254,-0.03000899909354504,0.019124984741210938,-0.011658105802052177,0.04990807528447405,0.0037334394695793804,0.034516530012842495,-0.059733014297485454,97.0587575312193,45.59690841377589,0.015391545271631547,2,-0.019999980926513672,0.004374980926513672,0.012031257152557595,-0.014062523841857688,-0.10249996185302712,1,-0.0726666768391927,1.0465217372018483,1.8506250381469729,-4.090946923063456,1.8550000190734863,1.3529510762550698,1.8512500524520876,-0.0726666768391927
3251,2007-02-14,1.8762500286102293,1.903125047683716,1.8687499761581419,1.8762500286102293,8817600.0,0.0006666819254557144,-3.5833108161806204,0.0,67.42862685857878,43.92068891341589,-0.021660000154762216,-0.020605224707488823,0.00579763198619343,-0.03775468775676072,16.532418791573534,0.034375071525574175,-0.024761029032251525,0.021156263351440163,-0.006404298966719235,0.04871682566959956,0.007375982192360464,0.03493654451051986,-0.05732406033325188,61.26125506907639,5.84877008449979,0.013780281159079673,2,-0.007812499999999778,0.0031249523162844017,0.010781228542328325,-0.015312552452086958,-0.11000001430511452,2,-0.07261826355542222,-1.0851084552482286,1.875,1.0465217372018483,1.8506250381469729,-4.090946923063456,1.8550000190734863,-0.07261826355542222
3252,2007-02-15,1.8674999475479128,1.878124952316284,1.8631249666213991,1.8743749856948853,3166400.0,-0.0046636007615668,1.086958685087824,-100.0,65.55556379719769,47.759860138280615,-0.012675176644279196,-0.012859009127099696,0.01500884482906728,-0.028211306934650127,16.719800775844526,0.01499998569488481,-0.02069350594188002,0.012624937295913963,-0.014439786964928425,0.03968966155675635,-0.0009074248345073421,0.026157299426335268,-0.04183805291839637,41.83665724022631,-16.533310142154413,0.013532362130421232,2,0.0009375810623166725,0.01000005006790139,0.02140629291534424,-0.006562471389770508,-0.11187493801116966,3,-0.07965191524809745,-3.5833108161806204,1.8762500286102293,-1.0851084552482286,1.875,1.0465217372018483,1.8506250381469729,-0.07965191524809745
3253,2007-02-16,1.875,1.8756250143051147,1.861875057220459,1.8687499761581419,1939200.0,0.004016092456621045,2.6666295795915125,-0.909089332778533,65.74586916202995,51.772776610914775,-0.018275939555698617,-0.022341324972624754,0.007139740730694344,-0.03473665930268277,16.93378109116787,0.013749957084655762,-0.013823853514831619,0.020656239986419633,-0.004193541056911165,0.04550602102975043,0.008231349464754123,0.033081130508085144,-0.04314105312614758,54.08162272310557,-5.326090655498149,0.012424890521665446,2,-0.006562471389770508,0.002499997615814209,0.01765626668930098,-0.014062523841857688,-0.13750004768371582,4,-0.078333346048991,1.086958685087824,1.8674999475479128,-3.5833108161806204,1.8762500286102293,-1.0851084552482286,1.875,-0.078333346048991
3254,2007-02-20,1.875,1.8868750333786009,1.8693749904632568,1.8693749904632568,4788800.0,0.0,-5.222226931716956,0.8999980926586112,60.50956652100311,54.47090490935149,-0.01604395065905795,-0.022095912470807333,0.006319810007317628,-0.03356245344682596,16.780447773723296,0.017500042915344016,-0.010361543499107562,0.019781237840652555,-0.006714387539498823,0.04627686322080393,0.006533425150576866,0.03302905053072824,-0.03743976506135849,51.08687764981495,-6.119575463864777,0.013247812690075658,2,-0.006562471389770508,-0.00031250715255737305,0.021250009536743386,-0.014062523841857688,-0.140625,1,-0.07133331298828116,2.6666295795915125,1.875,1.086958685087824,1.8674999475479128,-3.5833108161806204,1.8762500286102293,-0.07133331298828116
3255,2007-02-21,1.875,1.875,1.861250042915344,1.8668750524520876,2473600.0,0.0,2.3846266707748836,1.4444326707073738,70.89552982371266,57.57966858614736,-0.012892701682886365,-0.022407968629233777,0.007135166930052339,-0.032156779211509834,16.318409413114026,0.013749957084655984,-0.00486421948032123,0.019249987602233842,-0.00841873884582589,0.046918714050293575,0.005415624378203976,0.03308435082626371,-0.03219458004175246,32.835714672064356,-22.50551603850809,0.0138343632240299,2,-0.006562471389770508,-0.00031250715255737305,0.02203124761581443,-0.014062523841857688,-0.14250004291534424,2,-0.0549999872843423,-5.222226931716956,1.875,2.6666295795915125,1.875,1.086958685087824,1.8674999475479128,-0.0549999872843423
3256,2007-02-22,1.875,1.875,1.870000004768372,1.870000004768372,3273600.0,0.0,1.0,0.6153880012324108,63.207586213101386,60.44240795216603,-0.010137576302499784,-0.021958625364878248,0.007241980291743166,-0.030896505628676074,15.897531833435464,0.004999995231627974,0.0012817022142990186,0.018249988555908203,-0.010719694622128406,0.04721967173394481,0.0037651469668897874,0.03273483014492662,-0.02736900982371493,53.65838908065849,1.4036414963483068,0.014484841589018306,2,-0.002499997615813987,-0.003750026226043701,0.022343754768371804,-0.014062523841857688,-0.12437498569488525,3,-0.05466664632161444,2.3846266707748836,1.875,-5.222226931716956,1.875,2.6666295795915125,1.875,-0.05466664632161444
3257,2007-02-23,1.875,1.875,1.8687499761581419,1.8743749856948853,4360000.0,0.0,18.9996185390051,0.12500298023509204,70.5262671811821,62.84655821772042,-0.007168167771026468,-0.020084119108857656,0.0059607383331719,-0.02952364243931571,14.92510241884899,0.006250023841858132,0.0057637123522731315,0.016406238079071045,-0.012264614314615674,0.045077090472757764,0.0020708118822276855,0.030741664275914404,-0.02292948522312055,53.65838908065849,1.6941320783786367,0.014335426196843389,2,-0.002499997615813987,-0.017499983310699463,0.034062504768371804,-0.0018749833106992408,-0.13125002384185813,4,-0.05799999237060549,1.0,1.875,2.3846266707748836,1.875,-5.222226931716956,1.875,-0.05799999237060549
3258,2007-02-26,1.8681249618530276,1.875,1.8656250238418581,1.875,4721600.0,-0.0036666870117186834,1.7272506588985344,-10.999809269501839,63.809461528820286,65.07538652389277,0.0019717883780225876,-0.010965509536568607,0.011891499575580333,-0.021182028986671098,13.692926971767013,0.009374976158141868,0.008513726483116768,0.007749950885773016,-0.018411836607150622,0.033911738378696654,-0.005330942860688692,0.020830844632234724,-0.011970084443601259,26.828961936752165,-23.868756742541457,0.013080893746461767,2,0.0062500834465024635,-0.010624945163727029,0.038125038146972656,0.005000054836273193,-0.1281249523162844,0,-0.0602207853401272,18.9996185390051,1.875,1.0,1.875,2.3846266707748836,1.875,-0.0602207853401272
3259,2007-02-27,1.826249957084656,1.8706250190734863,1.8224999904632568,1.8631249666213991,6521600.0,-0.022415526596697766,-1.169018170877145,5.363607990012658,40.361407713723324,63.11554208881658,0.04472934288420527,0.031490306189611905,0.05227586895747449,0.0211924585396428,13.383727436263692,0.04812502861022949,0.011187211010053266,-0.03346880078315717,-0.06236422793279295,-0.004573373633521394,-0.04791651435797517,-0.01902108720833917,0.07687509059906006,7.142792267065514,-42.30672526899455,0.014447713574817916,2,0.036562561988830344,0.03125005960464455,0.07578128576278664,0.046875059604644775,-0.10687494277954124,1,-0.04859685522459822,1.7272506588985344,1.8681249618530276,18.9996185390051,1.875,1.0,1.875,-0.04859685522459822
3260,2007-02-28,1.840625047683716,1.8706250190734863,1.809375047683716,1.830625057220459,7728000.0,0.007871370807317035,-1.3333318195648634,-0.2711861119193155,45.60440827242748,60.69062891257754,0.02789928795288099,0.016898690890867263,0.03640540881816823,0.007455410478508728,13.143513278841482,0.061249971389770286,0.012039298207680238,-0.01840621232986428,-0.04846773916251923,0.01165531450279067,-0.033436975746191644,-0.003375448913536916,0.06088749885559075,47.619082219501635,-3.7869218762604717,0.015030763416327446,2,0.007499992847442405,0.015625,0.058906197547912376,0.03343743085861206,-0.11750006675720237,2,-0.057724981966003064,-1.169018170877145,1.826249957084656,1.7272506588985344,1.8681249618530276,18.9996185390051,1.875,-0.057724981966003064
3261,2007-03-01,1.8474999666213991,1.8643749952316284,1.8174999952316284,1.8268749713897705,10182400.0,0.0037351001749839075,-1.3809555526625714,2.062501490117517,48.43746585154086,58.78861802972678,0.01845839328184007,0.011188075746802806,0.02818491818461566,0.0026022358851933713,12.779889208109491,0.046875,0.014185002677682856,-0.011906290054320978,-0.04114405877474159,0.01733147866609963,-0.026525174414531394,0.0027125943058894375,0.05032707996368391,58.09515678417173,5.655569806735535,0.014618884360210358,3,0.0006250739097592994,0.008750081062316895,0.047812551259994285,0.027812540531158447,-0.10312497615814231,3,-0.06224628504164398,-1.3333318195648634,1.840625047683716,-1.169018170877145,1.826249957084656,1.7272506588985344,1.8681249618530276,-0.06224628504164398
3262,2007-03-02,1.8168749809265137,1.8518749475479128,1.815624952316284,1.84375,6553600.0,-0.01657644722499818,-1.4680783715343089,-1.3030315290581602,37.02127625036715,55.59699659509759,0.04598259475967237,0.04070021023131254,0.05776578053148085,0.032666399161204396,12.956164007326937,0.03624999523162886,0.011616740417255578,-0.040500026941299394,-0.07539318664839567,-0.005606867234203117,-0.05794660679484753,-0.023053447087751255,0.07741398570251468,11.428478007345722,-38.31351613559915,0.01744657985354812,3,0.031250059604644775,0.03937506675720237,0.07843753695487976,0.05843752622604392,-0.06562495231628418,4,-0.03646369030169305,-1.3809555526625714,1.8474999666213991,-1.3333318195648634,1.840625047683716,-1.169018170877145,1.826249957084656,-0.03646369030169305
3263,2007-03-05,1.8049999475479128,1.825000047683716,1.8049999475479128,1.8112499713897705,6062400.0,-0.006535966152467543,-5.4000076293658825,0.23255886162416448,35.22266143523544,52.78734047445674,0.05239365301024579,0.05162890976749357,0.06940431462880436,0.04498364626381024,13.395386782483797,0.020000100135803223,0.00720404667449559,-0.05009380578994738,-0.09208824710333152,-0.008099364476563231,-0.07109102644663956,-0.029096585133255193,0.08589246232330305,0.0,-47.97502924574514,0.0209972206566921,3,0.03500002622604348,0.04906255006790161,0.08187505602836631,0.07031255960464478,-0.07624995708465598,0,-0.033933503141082566,-1.4680783715343089,1.8168749809265137,-1.3809555526625714,1.8474999666213991,-1.3333318195648634,1.840625047683716,-0.033933503141082566
3264,2007-03-06,1.8131250143051147,1.8193750381469729,1.7875000238418581,1.8043750524520876,7710400.0,0.004501422156959034,1.9999999999999374,-1.399988555951873,27.601863846673453,47.97693314367461,0.03863107472570815,0.04279366708774024,0.061071838987503124,0.03724275478193295,13.948155144197083,0.031875014305114746,0.0034726711193540094,-0.04012498855590829,-0.08610947768044941,0.005859500568632825,-0.06311723311817885,-0.017132743993637733,0.07261384782670288,30.82705796475832,-10.487322289401607,0.022992244562270517,3,0.01812499761581421,0.03218752145767234,0.06812497973442078,0.06218749284744285,-0.07437503337860107,1,-0.04033092268400307,-5.4000076293658825,1.8049999475479128,-1.4680783715343089,1.8168749809265137,-1.3809555526625714,1.8474999666213991,-0.04033092268400307
3265,2007-03-07,1.7218749523162842,1.783750057220459,1.7100000381469729,1.7599999904632568,59686400.0,-0.05032750707694711,-1.38384414423441,-4.35716621253417,16.164416346946624,42.74991426965742,0.11831858121294903,0.13096262367488953,0.15074765233590615,0.12834029791408774,14.901710556576644,0.10312497615814187,-0.0035901467946670707,-0.12515629529952998,-0.19982210403330902,-0.05049048656575095,-0.1624891996664195,-0.08782339093264047,0.15600480275233664,7.69225423188256,-29.81431370334469,0.037332904366889526,3,0.07062506675720215,0.08468759059906028,0.15765628218650818,0.15343755483627342,0.005625009536742942,2,-0.0014518696655680952,1.9999999999999374,1.8131250143051147,-5.4000076293658825,1.8049999475479128,-1.4680783715343089,1.8168749809265137,-0.0014518696655680952
3266,2007-03-08,1.7512500286102295,1.7693749666213991,1.7231249809265137,1.7312500476837158,52878400.0,0.01705993588816046,-1.5517152929415292,-0.524589138754784,26.633213029953367,37.87290825285422,0.0777162336710977,0.09882785165309804,0.12046988798508051,0.099161599725198,15.90679728832134,0.04750001430511497,-0.009731622504388415,-0.09081246852874747,-0.176833917725012,-0.0047910193324829375,-0.13382319312687985,-0.04780174393061509,0.10984175476622648,29.074901712665568,-7.558261657479914,0.0430107245981323,3,0.041249990463256836,0.05531251430511497,0.11843746900558472,0.1240624785423281,0.011250019073486328,3,-0.016059984139463857,-1.38384414423441,1.7218749523162842,1.9999999999999374,1.8131250143051147,-5.4000076293658825,1.8049999475479128,-0.016059984139463857
3267,2007-03-09,1.7456250190734863,1.7712500095367432,1.7381249666213991,1.7693749666213991,9491200.0,-0.003211996827892749,1.4090911061308018,-1.1874985098824706,23.797502583367887,33.42713503669284,0.07047015070418561,0.10132916506503009,0.12543061379395315,0.10503210754773473,16.6755793826217,0.033125042915344016,-0.017642664553895404,-0.09115622639656062,-0.1871896304510161,0.00487717765789486,-0.13917292842378837,-0.04313952436933288,0.1003575897800213,30.97824171495487,-3.3053834659502286,0.04801670202722773,3,0.044687509536743164,0.06093752384185813,0.1239062249660492,0.12968748807907127,0.044374942779540794,4,-0.0007160922858981955,-1.5517152929415292,1.7512500286102295,-1.38384414423441,1.7218749523162842,1.9999999999999374,1.8131250143051147,-0.0007160922858981955
3268,2007-03-12,1.7493749856948853,1.7549999952316284,1.7356250286102295,1.7456250190734863,4862400.0,0.0021482085673756313,1.5833313465099461,-0.15789368013692637,24.937678278650466,31.713387321684742,0.05375720092457881,0.09408404104285806,0.12074400870825319,0.1014421626756139,17.95878057051862,0.019374966621398926,-0.025200460730297802,-0.08212500810623169,-0.18529228969075628,0.021042273478292906,-0.133708648898494,-0.030541367313969392,0.08300936608796894,35.9999520438056,3.683123451751065,0.051583640792262256,3,0.04093754291534424,0.057187557220459206,0.12000000476837158,0.12593752145767234,0.054375052452087624,0,0.0010718359017802825,1.4090911061308018,1.7456250190734863,-1.5517152929415292,1.7512500286102295,-1.38384414423441,1.7218749523162842,0.0010718359017802825
3269,2007-03-13,1.734375,1.7493749856948853,1.7337499856948853,1.7456250190734863,9568000.0,-0.008574482782447546,-1.4999904632932155,-3.0000317894268367,23.529435524044644,29.260612571864428,0.06074184024965068,0.10532857014609354,0.13366675578962228,0.11640679765399442,19.013376785584303,0.015625,-0.034453632257332556,-0.09131249189376822,-0.2027134854464525,0.02008850165891607,-0.14701298867011037,-0.035611995117426076,0.08577092041926604,33.05078718520654,0.7665637812607997,0.055700496776342145,3,0.05281251668930054,0.07218754291534446,0.13062497973442078,0.1409375071525576,0.078125,1,-0.0032432487419059575,1.5833313465099461,1.7493749856948853,1.4090911061308018,1.7456250190734863,-1.5517152929415292,1.7512500286102295,-0.0032432487419059575
3270,2007-03-14,1.7387499809265137,1.7418750524520874,1.7124999761581419,1.7387499809265137,9217600.0,0.002522511525197002,8.399809269502265,-0.0,24.768535484161475,26.630731419933387,0.045143488226263795,0.09509845594859634,0.12702105797436514,0.1122011762484223,20.55850686968879,0.029375076293945535,-0.04368426967454675,-0.08012501001358041,-0.19542467948320508,0.035174659456044255,-0.13777484474839286,-0.022475175278767967,0.07038135126552314,44.68083379495223,14.476520840440685,0.05764983473481234,3,0.04218751192092918,0.06781256198883079,0.1262499988079071,0.13656252622604392,0.08437502384185835,2,0.0,-1.4999904632932155,1.734375,1.5833313465099461,1.7493749856948853,1.4090911061308018,1.7456250190734863,0.0
3271,2007-03-15,1.7400000095367432,1.7493749856948853,1.7331249713897705,1.7406250238418581,2707200.0,0.0007189237233311552,-1.260857306343138,-100.0,25.115231878886078,25.30783760087994,0.03021879840927677,0.08760932229050633,0.12401203649467796,0.11118937356400749,23.160250332798178,0.016250014305114746,-0.048151308966175366,-0.07206248044967656,-0.1891748689470647,0.045049908047711584,-0.13061867469837063,-0.013506286200982487,0.059218193250787365,46.808540858834164,18.762552528160242,0.058556194248694064,3,0.027500033378601296,0.0665625333786013,0.12499997019767761,0.13531249761581443,0.06937503814697288,3,-0.007183935411037234,8.399809269502265,1.7387499809265137,-1.4999904632932155,1.734375,1.5833313465099461,1.7493749856948853,-0.007183935411037234
3272,2007-03-16,1.71875,1.7424999475479126,1.716249942779541,1.7412500381469729,7145600.0,-0.012212649092111616,1.1000123978370542,35.99923707799634,23.85123025979148,24.04434524805283,0.040326802119958316,0.10239375357532432,0.1421519770521289,0.13248660380331123,25.78748712961452,0.026250004768371582,-0.05552270915633484,-0.08587499260902409,-0.20698852052024286,0.03523853530219467,-0.14643175656463336,-0.02531822865341482,0.07154638632347465,14.705931851586348,-12.936578824170256,0.060556763955609376,3,0.04593753814697288,0.08781254291534446,0.14624997973442078,0.1565625071525576,0.10125005245208762,4,0.025454573197798203,-1.260857306343138,1.7400000095367432,8.399809269502265,1.7387499809265137,-1.4999904632932155,1.734375,0.025454573197798203
3273,2007-03-19,1.7281249761581419,1.7306250333786009,1.7124999761581419,1.7218749523162842,5400000.0,0.0054545315829188645,2.222192788191665,-0.27777836646461673,30.617302323478427,24.37939396769783,0.021121484990231254,0.08585280264896933,0.12870431203728794,0.12351322604781023,28.529442310048335,0.018125057220458984,-0.06449251173117276,-0.06915626525878937,-0.1901141167913396,0.05180158627376086,-0.1296351910250646,-0.008677339492514147,0.05414177534768272,42.37287039731006,11.635904562054751,0.06047892576627514,3,0.018750071525573953,0.07843756675720259,0.13984376192092918,0.14718753099441573,0.1087499856948857,0,0.03580469384363738,1.1000123978370542,1.71875,-1.260857306343138,1.7400000095367432,8.399809269502265,1.7387499809265137,0.03580469384363738
3274,2007-03-20,1.7412500381469729,1.7450000047683716,1.71875,1.7224999666213991,7324800.0,0.007594972684215051,1.0000000000000338,3.0000000000001066,30.27296365816926,25.947010335611452,-0.0036556634899651552,0.06555478962450167,0.11221986718726318,0.11087016116309223,31.346640174933526,0.026250004768371582,-0.06954334108916305,-0.04934370517730691,-0.16695246466526803,0.06826505431065422,-0.10814808492128747,0.009460674566673655,0.03379004202296643,77.96624963631147,47.325550753135516,0.05880437974398051,3,0.0006249547004697487,0.06531250476837158,0.12671869993209817,0.13406246900558472,0.078125,1,0.03589375370036585,2.222192788191665,1.7281249761581419,1.1000123978370542,1.71875,-1.260857306343138,1.7400000095367432,0.03589375370036585
3275,2007-03-21,1.7718750238418581,1.7749999761581419,1.7312500476837158,1.7443749904632568,4902400.0,0.01758793109775092,1.5925931158716633,1.4666628519839648,36.28120091068252,27.019008989025803,-0.029549737681357602,0.028256537566389017,0.07858254408587295,0.08091014869992086,33.732414858109834,0.04374992847442605,-0.07305489792186282,-0.013562470674514548,-0.1244397216487183,0.09731478029968921,-0.06900109616161654,0.04187615481258744,-0.061874985694885254,95.00007629394602,65.03010423764317,0.05543862548710193,3,-0.028125047683716264,0.03468751907348633,0.09609371423721291,0.10343748331069946,0.042500019073485884,2,0.022927675830125338,1.0000000000000338,1.7412500381469729,2.222192788191665,1.7281249761581419,1.1000123978370542,1.71875,0.022927675830125338
3276,2007-03-22,1.7725000381469729,1.7806249856948853,1.765625,1.7737499475479126,4251200.0,0.0003527417547539713,1.0,-0.04545119577608644,40.96694223700217,28.92672450609628,-0.02999805926878496,0.0206157342831228,0.07446722635354353,0.08092057420834453,36.16072258232089,0.014999985694885254,-0.07666285869312861,-0.00781245827674848,-0.11042671398268422,0.09480179742918726,-0.05911958612971646,0.0434946695762195,-0.06120000123977665,88.07347315888423,53.454816101767264,0.05130712785296792,3,-0.025937557220459206,0.03406250476837158,0.09468746185302712,0.10281246900558472,0.03874993324279763,3,0.02856133457369281,1.5925931158716633,1.7718750238418581,1.0000000000000338,1.7412500381469729,2.222192788191665,1.7281249761581419,0.02856133457369281
3277,2007-03-23,1.7662500143051147,1.78125,1.7606250047683716,1.778749942779541,2889600.0,-0.00352610646394802,1.3571365317674948,10.000667620411887,41.92710558157181,30.814438650865316,-0.02292557758197744,0.01928974073171763,0.07690101983572939,0.08761647405554429,38.71097322737265,0.020624995231628418,-0.06786147031543655,-0.00862498283386226,-0.10114150551442669,0.08389153984670217,-0.054883244174144474,0.037633278506419954,-0.052176979446410865,78.18184655558973,37.565504883676134,0.04625826134028222,3,-0.0193750262260437,0.03218752145767212,0.10765624046325684,0.10906249284744285,0.06499993801116921,4,0.02441615458135904,1.0,1.7725000381469729,1.5925931158716633,1.7718750238418581,1.0000000000000338,1.7412500381469729,0.02441615458135904
3278,2007-03-26,1.7556250095367432,1.7699999809265137,1.7493749856948853,1.7649999856948853,3198400.0,-0.006015572360831167,1.1290354336764516,0.7500023841994335,38.14433800551461,32.43831670436198,-0.012651179381164113,0.022192195822317906,0.08419270448849092,0.09887958426491794,41.35943403036221,0.020624995231628418,-0.0635222691697026,-0.013624989986419589,-0.09531619577768513,0.06806621580484595,-0.05447059288205236,0.027220612909213182,-0.03752135676956159,59.00001525878906,16.437136451725188,0.04084560289563283,3,-0.00875002145767212,0.0428125262260437,0.11734375357627869,0.11968749761581443,0.10874998569488525,0,0.036667877573885344,1.3571365317674948,1.7662500143051147,1.0,1.7725000381469729,1.5925931158716633,1.7718750238418581,0.036667877573885344
3279,2007-03-27,1.7374999523162842,1.7587499618530271,1.734375,1.7493749856948853,3203200.0,-0.010323991240727248,-1.689660161927851,1.2666734483679412,54.61254119094439,35.75431733844897,0.006664625070447849,0.03512846888262633,0.09826182713028553,0.11716460983067778,42.71146742713411,0.02437496185302712,-0.05821571318326546,-0.027312546968460083,-0.10553509643041004,0.05091000249348987,-0.06642382169943506,0.011798727762514893,-0.01560751871513344,12.499821185895144,-33.04987350339813,0.03911127473097495,3,0.009375035762786865,0.060937583446502686,0.13546881079673767,0.13781255483627342,0.10687506198883057,1,0.057194251662721074,1.1290354336764516,1.7556250095367432,1.3571365317674948,1.7662500143051147,1.0,1.7725000381469729,0.057194251662721074
3280,2007-03-28,1.734375,1.7400000095367432,1.7200000286102295,1.7312500476837158,3790400.0,-0.0017985337565726844,1.7826115801170948,-0.26315313958741154,44.10479585547469,37.864268891403256,0.01017358396375867,0.03150033953693132,0.09709001693613883,0.12033318801702642,43.866883379715254,0.019999980926513672,-0.05333744048894906,-0.02512499690055847,-0.09572929026468535,0.04547929646356841,-0.06042714358262202,0.01017714978150508,0.046875,23.469352007193432,-23.166091168209054,0.03530214668206345,3,0.012499988079071045,0.05812501907348633,0.13718751072883606,0.1409375071525576,0.11249995231628396,2,0.04900903100365994,-1.689660161927851,1.7374999523162842,1.1290354336764516,1.7556250095367432,1.3571365317674948,1.7662500143051147,0.04900903100365994
3281,2007-03-29,1.7324999570846558,1.747499942779541,1.721250057220459,1.7412500381469729,3784000.0,-0.0010811058250633776,1.470590215251014,-2.800068665598606,45.2914606432123,40.24651671178335,0.012150631759298092,0.02563230773085179,0.09586758401957485,0.12234119147800548,44.95712172358735,0.02624988555908203,-0.04622555761388192,-0.021250039339065552,-0.07929239595340642,0.03679231727527532,-0.05027121764623588,0.007771138968104774,0.047525043487548935,20.408056021580297,-27.042677848824777,0.0290211783071704,3,0.014375030994415283,0.060000061988830566,0.1390625536441803,0.14281255006790183,0.11875009536743186,3,0.04725834797044537,1.7826115801170948,1.734375,-1.689660161927851,1.7374999523162842,1.1290354336764516,1.7556250095367432,0.04725834797044537
3282,2007-03-30,1.7506250143051147,1.7537499666213991,1.7231249809265137,1.7387499809265137,6340800.0,0.01046179374858891,2.3793203238556933,-1.3571340989904426,50.40651289009498,42.44531788585186,-0.0010923321716429513,0.0024132129416967185,0.07543656028108647,0.10450573754680792,45.9450602809333,0.030624985694885476,-0.03894333404542061,0.0001875162124633789,-0.04967101197594226,0.050046044400869016,-0.02474174788173955,0.02511678030666631,0.02819948682785034,61.25002980235082,11.840648208210943,0.024929264094202836,3,-0.0006250143051147461,0.04187500476837158,0.1212499737739563,0.12468749284744285,0.0968749523162844,4,0.034630464313752496,1.470590215251014,1.7324999570846558,1.7826115801170948,1.734375,-1.689660161927851,1.7374999523162842,0.034630464313752496
3283,2007-04-02,1.7437499761581419,1.7587499618530271,1.7218749523162842,1.75,5208000.0,-0.003927190626658472,2.1052708190073126,-0.5263163178236396,53.218870769560645,44.9948631204509,0.00919963699040749,0.004705535437539821,0.07943492930023033,0.1116632801704911,46.590103423232854,0.03687500953674294,-0.031664643921089475,-0.0036250233650210184,-0.04639239919137683,0.039142352461334795,-0.025008711278198925,0.01775866454815689,0.03389803552436854,61.290292809283045,9.406349526477683,0.021383687913177924,4,0.006875038146972878,0.04875004291534446,0.1212500333786013,0.14406251907348677,0.11000001430511497,0,0.05017919848287167,2.3793203238556933,1.7506250143051147,1.470590215251014,1.7324999570846558,1.7826115801170948,1.734375,0.05017919848287167
3284,2007-04-03,1.7400000095367432,1.7599999904632568,1.7337499856948853,1.7481249570846558,3702400.0,-0.0021505185219619083,-1.5454555963355778,1.2999866486104557,50.43104369630452,46.5670678744089,0.01425243573307533,0.002841978125425637,0.08111203423638891,0.11549718270920373,46.77925960177946,0.026250004768371582,-0.02154083638571591,-0.0037187397480011875,-0.03328380727157665,0.025846327775574274,-0.018501273509788918,0.011063794013786543,0.03649504248432156,50.0,-2.6796259793224237,0.014782533761787767,4,0.010625004768371582,0.05031251907348633,0.12593752145767212,0.14781248569488548,0.08375000953674316,1,0.07147987644436782,2.1052708190073126,1.7437499761581419,2.3793203238556933,1.7506250143051147,1.470590215251014,1.7324999570846558,0.07147987644436782
3285,2007-04-04,1.7193750143051147,1.7362500429153442,1.7150000333786009,1.7362500429153442,4644800.0,-0.011853445470451196,1.5185153788553365,2.076940006162243,43.72624428974554,46.87365699138039,0.029778687113032554,0.02452762548858578,0.09916012868129087,0.13591738161974432,45.70911031393565,0.024999976158142312,-0.015330787817227298,-0.024218738079071045,-0.05419099284983009,0.005753516691687999,-0.03920486546445057,-0.009232610693691523,0.05599013724773316,9.722189108499546,-41.894884027174726,0.01498612738537957,4,0.02875000238418579,0.07093751430511475,0.1407812535762787,0.1684374809265139,0.1212500333786013,2,0.07270083545474737,-1.5454555963355778,1.7400000095367432,2.1052708190073126,1.7437499761581419,2.3793203238556933,1.7506250143051147,0.07270083545474737
3286,2007-04-05,1.7231249809265137,1.734375,1.716249942779541,1.7174999713897705,14302400.0,0.0021810056504250053,-3.46151588955075,-0.3333333333333333,51.4893537584471,47.936129011033195,0.020437546630672543,0.019565709498337025,0.09312593584267037,0.13173285871873408,44.58112882881804,0.018125057220458984,-0.009660179183943907,-0.019062519073486328,-0.050141018631462586,0.01201598048448993,-0.03460176885247446,-0.003523269294498199,0.049825565899364266,18.055456214386595,-36.65136024243694,0.015539249778988169,4,0.0193750262260437,0.06406253576278687,0.12906256318092346,0.16343754529953047,0.12062501907348633,3,0.07181717679191824,1.5185153788553365,1.7193750143051147,-1.5454555963355778,1.7400000095367432,2.1052708190073126,1.7437499761581419,0.07181717679191824
3287,2007-04-09,1.7443749904632568,1.7456250190734863,1.7137500047683716,1.7218749523162842,13160000.0,0.012332250865121352,1.549991416963894,4.0,55.11810905366331,49.822103571938605,-0.004740240878716495,-0.0018790927877325725,0.07033554710065015,0.11005767611686212,43.283349309822896,0.031875014305114746,-0.007164787763036973,0.0022499918937683994,-0.028804418213423277,0.033304402000960076,-0.013277213159827328,0.017777196947364127,0.026257535824730116,66.21620576689615,9.538235734946255,0.015527205053595831,4,-0.007499992847442627,0.03656250238418601,0.1078125536441803,0.1421875357627873,0.0962500572204592,0,0.06126839846542853,-3.46151588955075,1.7231249809265137,1.5185153788553365,1.7193750143051147,-1.5454555963355778,1.7400000095367432,0.06126839846542853
3288,2007-04-10,1.7512500286102295,1.7562500238418581,1.7393749952316284,1.7437499761581419,16638400.0,0.003941261589141876,-1.0769247698346016,0.3333350993938979,53.27868211721732,49.673897008191155,-0.013746751240803379,-0.009071558424697423,0.06214959762362593,0.10263345323687889,41.69242185963205,0.016875028610229714,-0.006596300345997896,0.00903127789497371,-0.022126439437067713,0.040188995227015134,-0.00654758077104689,0.02461013656099431,0.015969546386580546,81.08115770942823,25.976703574784494,0.015578858666020708,4,-0.014375030994415283,0.016250014305114968,0.10093751549720764,0.13531249761581465,0.10187494754791238,1,0.05496070603210912,1.549991416963894,1.7443749904632568,-3.46151588955075,1.7231249809265137,1.5185153788553365,1.7193750143051147,0.05496070603210912
3289,2007-04-11,1.7287499904632568,1.7512500286102295,1.7174999713897705,1.75,18476800.0,-0.012847987311570996,1.8421020930582743,-2.833314789795672,35.06494471586733,48.66946910379034,0.008249054150135438,0.013687211478149663,0.08282860694229743,0.12412855192488514,40.2064109170414,0.033750057220458984,-0.006627649722607654,-0.013187509775161699,-0.0447423641025555,0.0183673445522321,-0.028964936938858488,0.00258991738853509,0.035261410319846975,35.294068148413906,-14.153978348341397,0.01577742716369685,4,0.008125007152557373,0.03593754768371604,0.11828124523162842,0.1556249856948857,0.12999999523162842,2,0.07230658029765391,-1.0769247698346016,1.7512500286102295,1.549991416963894,1.7443749904632568,-3.46151588955075,1.7231249809265137,0.07230658029765391
3290,2007-04-12,1.7387499809265137,1.75,1.7206250429153442,1.7206250429153442,7291200.0,0.005784520907258006,-2.241385660635478,-0.8529378765609398,39.02438457065317,47.97312731795043,-0.0011902492772271067,0.003886483020248299,0.07060267438869516,0.11314163192983773,38.311343558766715,0.02937495708465576,-0.004582574411896578,-0.003187519311904863,-0.03474237363929866,0.028367335015488937,-0.01896494647560165,0.012589907851791926,0.022245736095706237,58.823446914023194,13.672139297805131,0.01577742716369685,4,-0.0018749833106994629,0.008125066757202148,0.09953129291534424,0.13687503337860152,0.14125001430511475,3,0.04888571622107474,1.8421020930582743,1.7287499904632568,-1.0769247698346016,1.7512500286102295,1.549991416963894,1.7443749904632568,0.04888571622107474
3291,2007-04-13,1.7274999618530271,1.7493749856948853,1.71875,1.7356250286102295,8411200.0,-0.006470176389300031,-1.390243675508704,-0.448281078379155,37.79527263415812,46.571878400624115,0.010366032515751522,0.014916806444147612,0.07991355025685132,0.123209529202984,36.75232567836658,0.030624985694885254,-0.006034681110617335,-0.013812536001205578,-0.0460174491112304,0.018392377108819247,-0.0299149925562181,0.0022899205538069456,0.03066101243396191,32.352825679632204,-8.264243513650833,0.016102456555012416,4,0.009375035762787087,0.019375026226043923,0.07203131914138816,0.10937505960464544,0.18250000476837203,4,0.0654848557619323,-2.241385660635478,1.7387499809265137,1.8421020930582743,1.7287499904632568,-1.0769247698346016,1.7512500286102295,0.0654848557619323
3292,2007-04-16,1.7625000476837158,1.7649999856948853,1.7324999570846558,1.7324999570846558,6220800.0,0.020260542172831908,-1.166662030763851,-3.6922885061180364,51.877140881909895,46.422797301996255,-0.025448630348752443,-0.017536696046771993,0.042776883184251435,0.08711904916941582,34.56335061236169,0.03750002384185813,-0.004368154390206325,0.019000047445297152,-0.012691344910069624,0.05069143980066393,0.003154351267613764,0.03484574362298054,-0.04875004291534424,94.73697419307884,54.1135300635991,0.01584569617768342,4,-0.023125052452087402,-0.015625059604644775,0.03703123331069946,0.07437497377395674,0.15625000000000022,0,0.04609926247835472,-1.390243675508704,1.7274999618530271,-2.241385660635478,1.7387499809265137,1.8421020930582743,1.7287499904632568,0.04609926247835472
3293,2007-04-17,1.7899999618530271,1.7956249713897705,1.765625,1.7699999809265137,7782400.0,0.015602787759042558,-1.0869586850878212,0.666664017579336,63.63635800664839,47.89005444759002,-0.05106844639680075,-0.04233389477164007,0.013637520595799257,0.058867191983292155,31.737084876249522,0.03312492370605469,-0.0019245559301559467,0.04340621232986419,0.006399626765989597,0.08041279789373879,0.024902919547926894,0.06190950511180149,-0.07522495746612523,92.79998779296847,46.6106898614278,0.01850329278193724,4,-0.03531247377395608,-0.03593748807907082,0.008437573909759744,0.04687505960464544,0.12562501430511475,1,0.028282171457859384,-1.166662030763851,1.7625000476837158,-1.390243675508704,1.7274999618530271,-2.241385660635478,1.7387499809265137,0.028282171457859384
3294,2007-04-18,1.8037500381469729,1.8056249618530276,1.7862499952316284,1.7912499904632568,4614400.0,0.007681607031829962,1.384626670774791,0.625002980235099,67.07691242286984,50.48457312904827,-0.061267530702624695,-0.0539263831876331,-0.0016058797424802762,0.04464706273471131,29.453722509294632,0.019374966621399148,-0.0012070573313152089,0.054031288623810125,0.009197000500628327,0.09886557674699192,0.031614144562219115,0.07644843268540114,-0.08574103507995634,97.84181349141006,46.76360174957018,0.022417144061590927,4,-0.044062554836273415,-0.04468756914138816,-0.005312502384186013,0.033124983310699685,0.07124996185302712,2,0.027373492427971158,-1.0869586850878212,1.7899999618530271,-1.166662030763851,1.7625000476837158,-1.390243675508704,1.7274999618530271,0.027373492427971158
3295,2007-04-19,1.8125,1.815000057220459,1.7875000238418581,1.7975000143051147,8523200.0,0.004850983599709924,1.7499895692393668,1.199994277975908,69.04761499288432,52.43549104398574,-0.06193126293002171,-0.06269097160051795,-0.011657388297418247,0.03567274657833419,28.621617823620436,0.027500033378600852,-0.00010415034260025102,0.060750001668929965,0.008604246237806423,0.1128957571000535,0.034677123953368305,0.08682287938449162,-0.08923403940582286,97.40253949695568,40.69141010050834,0.026072877715561736,4,-0.04812496900558472,-0.04874998331069946,-0.015624970197677612,0.024375021457672563,0.06687498092651367,3,0.025517233486833213,1.384626670774791,1.8037500381469729,-1.0869586850878212,1.7899999618530271,-1.166662030763851,1.7625000476837158,0.025517233486833213
3296,2007-04-20,1.823125004768372,1.830000042915344,1.8125,1.825000047683716,7859200.0,0.00586207159634311,1.9473673643530514,-0.12500298023506615,67.90122293950532,53.85583703130152,-0.06356395065091247,-0.07307543295992525,-0.0236283516474054,0.02462342730665834,28.171915755451415,0.017500042915344016,0.002308627696229859,0.06884375810623222,0.008229729637334149,0.1294577865751303,0.038536743871783186,0.09915077234068126,-0.09252031644409242,92.94868503099507,35.29104281985452,0.03030701423444901,4,-0.04937499761581465,-0.051874995231629084,-0.02937498688697837,0.013750016689300537,0.06562495231628396,4,0.031196429380596635,1.7499895692393668,1.8125,1.384626670774791,1.8037500381469729,-1.0869586850878212,1.7899999618530271,0.031196429380596635
3297,2007-04-23,1.809375047683716,1.8287500143051147,1.8062499761581419,1.823125004768372,4688000.0,-0.007541971641381151,-1.2499925494565787,7.333142602836514,65.6716570872228,55.23283425019102,-0.04428069005274726,-0.05895147513695953,-0.011432028759107427,0.037954622197538646,27.483718453318716,0.02250003814697288,0.007750098685695539,0.05293754935264605,-0.012356722518714891,0.118231821224007,0.02029041341696547,0.08558468528832663,-0.06883082390032991,67.9611938142694,10.31844667088982,0.03264713593568049,4,-0.03562504053115867,-0.0381250381469731,-0.022343754768371582,0.02749997377395652,0.08749997615814209,0,0.0556130798125567,1.9473673643530514,1.823125004768372,1.7499895692393668,1.8125,1.384626670774791,1.8037500381469729,0.0556130798125567
3298,2007-04-24,1.8200000524520876,1.8206249475479128,1.8025000095367432,1.815624952316284,14710400.0,0.0058721959175755956,5.444548055525691,-0.3181900938938915,68.49711444694894,58.94751977586675,-0.049313804474437894,-0.06799238734722857,-0.023640127939733357,0.02686859270308717,26.428037675282322,0.018124938011169656,0.012208616027491681,0.060343801975250466,-0.010861172794896845,0.13154877674539778,0.0247413145901767,0.09594628936032423,-0.07051024675550566,77.14290385338589,17.767804935842406,0.03560248738507368,4,-0.045625030994415505,-0.04875004291534468,-0.034375011920928955,0.01687496900558494,0.12937498092651323,1,0.05425823757454418,-1.2499925494565787,1.809375047683716,1.9473673643530514,1.823125004768372,1.7499895692393668,1.8125,0.05425823757454418
3299,2007-04-25,1.8368749618530276,1.8424999713897705,1.815624952316284,1.8243750333786009,6763200.0,0.009271927975059269,1.2631644991442197,2.8570611155007515,77.64704958377712,63.23892699954719,-0.05502467356865792,-0.08120401789968046,-0.04179364351879422,0.009755839086222684,25.229176768246674,0.02687501907348655,0.015267266844861238,0.0722499608993532,-0.005968711342377198,0.1504686331410836,0.033140624778488004,0.1113592970202184,-0.07933413243456933,89.77270017968144,23.120600236575143,0.039109336120865215,4,-0.05624997615814231,-0.05874997377395652,-0.060156166553497536,5.960464499743523e-08,0.12375009059906006,2,0.04287173375463271,5.444548055525691,1.8200000524520876,-1.2499925494565787,1.809375047683716,1.9473673643530514,1.823125004768372,0.04287173375463271
3300,2007-04-26,1.8193750381469729,1.8324999809265137,1.8168749809265137,1.830000042915344,5721600.0,-0.00952700868022116,1.0000152589054787,-0.850005245238688,71.27073715358159,66.9584230572609,-0.027809873079450265,-0.060090467340469855,-0.026587836819874644,0.026594400062366574,23.656623279613974,0.019999980926513894,0.01819794075777814,0.05050003528594993,-0.030001703113328393,0.13100177368522825,0.010249166086310657,0.0907509044855892,-0.05163911169195723,42.18761175881609,-29.34710164511172,0.04025086919963918,4,-0.031875073909759744,-0.04125005006790183,-0.045156270265579446,0.017499983310699685,0.1318749189376831,3,0.03057366441043463,1.2631644991442197,1.8368749618530276,5.444548055525691,1.8200000524520876,-1.2499925494565787,1.809375047683716,0.03057366441043463
3301,2007-04-27,1.814375042915344,1.838750004768372,1.8062499761581419,1.8162499666213991,4332800.0,-0.002748193817543765,-2.586198731946001,0.17646332843411663,66.66668558878325,68.60170580246907,-0.010270777714346924,-0.05127077222473608,-0.024027657023536042,0.030737572215725928,22.20187965230266,0.03250002861023016,0.026567103009131898,0.0414062857627866,-0.039632301746239884,0.12244487327181308,0.0008869920082734684,0.08192557951729973,-0.03766743106815773,29.68761175881498,-40.76340565577438,0.040519293754513186,4,-0.010312557220458762,-0.03625005483627297,-0.03921878337860085,0.022499978542328547,0.10312497615814231,4,0.0358249735990237,1.0000152589054787,1.8193750381469729,1.2631644991442197,1.8368749618530276,5.444548055525691,1.8200000524520876,0.0358249735990237
3302,2007-04-30,1.8112499713897705,1.815624952316284,1.8031250238418581,1.8118749856948853,7006400.0,-0.0017223955641233468,2.0769253341550247,0.333354526958212,64.54544403664413,68.70271536135749,0.0005550644258709436,-0.045714775450108824,-0.023146933823494198,0.033388107921180854,20.923667964457586,0.012499928474425825,0.03428380822369004,0.03524996638298039,-0.046798657722861625,0.11729859048882241,-0.005774345669940617,0.0762742784359014,-0.026647276397474107,21.874925494122976,-45.28036815839229,0.041024312052920994,4,0.003125011920928955,-0.03312498331069946,-0.03468745946884155,0.017187535762786865,0.04187500476837136,0,0.042788122522602334,-2.586198731946001,1.814375042915344,1.0000152589054787,1.8193750381469729,1.2631644991442197,1.8368749618530276,0.042788122522602334
3303,2007-05-01,1.831249952316284,1.8324999809265137,1.799375057220459,1.8087500333786009,6828800.0,0.011042087642473497,1.6499964237178557,-35.99904634751097,75.15337782255544,69.600100405767,-0.014503455274019528,-0.06200225593771558,-0.04544692124958871,0.012566015991031021,20.028083355827516,0.03312492370605469,0.04448968585573798,0.05087494850158669,-0.033238470459734604,0.134988367462908,0.008818239020925933,0.09293165798224745,-0.0396995841562906,73.91294732942966,2.61475590228396,0.04205670948066067,5,-0.01624995470046975,-0.05312496423721291,-0.058593690395355,-0.0028124451637265846,-0.03374993801116921,1,0.035836217465871956,2.0769253341550247,1.8112499713897705,-2.586198731946001,1.814375042915344,1.0000152589054787,1.8193750381469729,0.035836217465871956
3304,2007-05-02,1.8643749952316284,1.872499942779541,1.8362499475479128,1.8362499475479128,5936000.0,0.018088761107376783,-1.5777730682829902,1.250006622762159,77.68595996668691,70.55991651396728,-0.04260483361960632,-0.08994311110101805,-0.0805344759233173,-0.021416411262352275,19.548987790974863,0.04124999046325706,0.05090298781081737,0.07778124213218685,-0.011965736677826078,0.16752822094219977,0.032907752727180384,0.1226547315371933,-0.06671067468406178,88.88894322939083,15.35130907326922,0.04487348940500647,5,-0.028437495231628418,-0.07125002145767212,-0.09171873331069946,-0.03781247138977051,-0.046875,2,0.0455917067995284,1.6499964237178557,1.831249952316284,2.0769253341550247,1.8112499713897705,-2.586198731946001,1.814375042915344,0.0455917067995284
3305,2007-05-03,1.8443750143051147,1.8706250190734863,1.8443750143051147,1.8637499809265137,2889600.0,-0.01072744537856718,-1.7096825797242339,-0.688886534141488,74.80108167452113,71.32656748452459,-0.019677151724650788,-0.06334607311225482,-0.06276987102206277,-0.0015805018549484018,18.55114967864543,0.026250004768371582,0.052471436515409975,0.05153126120567331,-0.03588550977066096,0.13894803218200757,0.007822875717506061,0.09523964669384055,-0.04499995708465576,61.53849915880903,-16.497861140511617,0.04370838548816718,5,-0.008437514305114746,-0.05125004053115845,-0.07171875238418579,-0.017812490463256836,-0.03750002384185791,3,0.06302950172569499,-1.5777730682829902,1.8643749952316284,1.6499964237178557,1.831249952316284,2.0769253341550247,1.8112499713897705,0.06302950172569499
3306,2007-05-04,1.846874952316284,1.8606250286102293,1.841249942779541,1.8450000286102293,1787200.0,0.001355439100930944,-3.133309597680836,-0.09677042250921374,70.76923167211864,71.89296466062413,-0.020622553611135297,-0.05913131173896158,-0.06752222417159626,-0.004590901509468948,17.44740484500574,0.019375085830688255,0.0522762859391781,0.04784370064735399,-0.03625022779262421,0.1319376290873322,0.005796736427364779,0.0898906648673432,-0.03726241111755346,64.95722315687856,-10.51360196880637,0.042046964219989116,5,-0.010937452316283958,-0.05374997854232766,-0.07718744874000527,-0.02312493324279763,-0.056874990463256836,4,0.056514386443689,-1.7096825797242339,1.8443750143051147,-1.5777730682829902,1.8643749952316284,1.6499964237178557,1.831249952316284,0.056514386443689
3307,2007-05-07,1.8512500524520876,1.8556250333786009,1.8374999761581419,1.84375,2731200.0,0.002368920608467162,1.230774309503784,4.000190742624737,67.01391901315873,71.72816516798076,-0.02059924841258609,-0.05806614766689133,-0.0741453403207506,-0.01014478652037476,16.808347859636275,0.018125057220458984,0.05101510215913585,0.04687504768371609,-0.03617139350840981,0.12992148887584198,0.005351827087653138,0.08839826827977904,-0.032833275032043696,70.9402754411365,-2.241925008251499,0.04152322059606293,5,-0.015312552452087624,-0.058125078678131326,-0.08156254887580894,-0.027500033378601296,-0.06437504291534446,0,0.03578661161070418,-3.133309597680836,1.846874952316284,-1.7096825797242339,1.8443750143051147,-1.5777730682829902,1.8643749952316284,0.03578661161070418
3308,2007-05-08,1.8474999666213991,1.8474999666213991,1.8274999856948853,1.841874957084656,1356800.0,-0.0020257046452051286,6.11109227313194,0.7499960263847827,62.86762927023554,70.08600735536504,-0.014011534596804376,-0.049261183996242464,-0.07251155911145823,-0.00738771177812203,16.493683435349872,0.02375006675720237,0.04939067936709751,0.038312464952469094,-0.04290676512641434,0.11953169503135253,-0.0022971500869726214,0.07892207999191081,-0.021511546051025565,44.44444444444493,-24.560207785016537,0.04060961503944173,5,-0.011562466621399148,-0.05437499284744285,-0.07624995708465598,-0.027187466621398926,-0.04750001430511497,1,0.0030446601560862874,1.230774309503784,1.8512500524520876,-3.133309597680836,1.846874952316284,-1.7096825797242339,1.8443750143051147,0.0030446601560862874
3309,2007-05-09,1.8537499904632568,1.859375,1.831249952316284,1.8381249904632568,3056000.0,0.0033829628983903515,1.0930253189262245,2.7777730682829653,62.31342858688251,69.09075084795403,-0.019686331887817543,-0.048134231759803026,-0.07949893226867077,-0.014624443762099482,15.656223897307292,0.028125047683716042,0.04948456777159094,0.03831248879432669,-0.03576861617350913,0.11239359376216251,0.0012719363104087833,0.0753530412782446,0.01874995231628418,60.86952916167946,-4.355315443631177,0.037040552483917875,5,-0.017812490463256836,-0.06062501668930054,-0.0821874737739563,-0.047187447547912376,-0.036875009536743164,2,-0.030343884799743148,6.11109227313194,1.8474999666213991,1.230774309503784,1.8512500524520876,-3.133309597680836,1.846874952316284,-0.030343884799743148
3310,2007-05-10,1.8237500190734863,1.8524999618530276,1.8218749761581419,1.841874957084656,3006400.0,-0.016183396652249438,-1.7999956403507176,-1.159996032714858,50.167227920524034,67.257477773703,0.01229214425240066,-0.012057983072347733,-0.05106353806498509,0.014134497888391051,14.617991421289089,0.03187501430511497,0.04726645707342492,0.004062515497207597,-0.06065536590344456,0.06878039689785975,-0.02829642520311837,0.036421456197533564,0.047924923896789595,4.838813876866004,-54.52953229754254,0.03235894070032606,5,0.012187480926513672,-0.03062504529953003,-0.05328124761581421,-0.017187476158141868,0.006250023841857688,3,-0.0034270178349514735,1.0930253189262245,1.8537499904632568,6.11109227313194,1.8474999666213991,1.230774309503784,1.8512500524520876,-0.0034270178349514735
3311,2007-05-11,1.840625047683716,1.845625042915344,1.8237500190734863,1.8268749713897705,2020800.0,0.00925292854489057,-1.1875044703525992,-0.7586274935380153,58.22368173387976,66.55505974006252,-0.0005227071303370856,-0.021105512452081365,-0.06956094584104777,-0.0038461355936241226,13.46976149692914,0.021875023841857688,0.04175136815969571,0.015281289815902932,-0.03326579741584346,0.06382837704764932,-0.008992253799970262,0.039554833431776126,0.02905789661407443,50.00015894561923,-7.939159906035428,0.024273543615873156,5,-0.004687547683716042,-0.047500073909759744,-0.07140627503395103,-0.03406250476837158,-0.014375090599060059,4,-0.01833619360060923,-1.7999956403507176,1.8237500190734863,1.0930253189262245,1.8537499904632568,6.11109227313194,1.8474999666213991,-0.01833619360060923
3312,2007-05-14,1.84375,1.8531249761581419,1.828125,1.8374999761581419,2595200.0,0.00169776691902368,1.0000000000000178,0.4545446663892445,56.506834774622526,64.48322162362552,0.0016173698359891464,-0.018794947178520705,-0.07331812917562175,-0.00773044359281938,13.14663428448668,0.024999976158141868,0.03883449766811631,0.01434374451637277,-0.02473586000653749,0.05342334903928303,-0.00519605774508225,0.03388354677782779,0.024020625572204635,58.33335982426997,2.7065432761830763,0.01953980226145508,5,0.0034374594688415527,-0.0506250262260437,-0.07890623807907104,-0.03718745708465554,-0.011250019073486328,0,-0.029152563062764925,-1.1875044703525992,1.840625047683716,-1.7999956403507176,1.8237500190734863,1.0930253189262245,1.8537499904632568,-0.029152563062764925
3313,2007-05-15,1.840625047683716,1.861250042915344,1.8381249904632568,1.8400000333786009,4115200.0,-0.0016948893918827812,-9.57121059371669,0.10000190734142439,51.11113622845227,61.530463430488346,0.00694206381918705,-0.012314181086073406,-0.07049192894147382,-0.004911711625307902,14.222286207718977,0.02312505245208718,0.03791805043285601,0.008687537908554255,-0.025950846431056274,0.04332592224816478,-0.00863165426125101,0.02600673007835952,0.02530975191192608,47.61914853679473,-3.5360775854423636,0.01731919216980523,5,0.005624949932098167,-0.04562509059906028,-0.08171880245208762,-0.03406250476837158,0.016249895095824973,1,-0.029202057319937635,1.0000000000000178,1.84375,-1.1875044703525992,1.840625047683716,-1.7999956403507176,1.8237500190734863,-0.029202057319937635
3314,2007-05-16,1.8531249761581419,1.8537499904632568,1.8350000381469729,1.84375,2585600.0,0.006791132441751779,2.5294012049949655,14.999618538993374,60.30532128258224,59.919823386939576,-0.008181917086926171,-0.02205623608354057,-0.08341345411885359,-0.0176782218727769,15.597455116763475,0.018749952316283958,0.0383554868108118,0.018718719482421653,-0.014468516112760454,0.05190595507760376,0.0021251016848307103,0.035312337280012596,0.011047430500000344,79.36494480808473,25.956919935040744,0.01659361779759105,5,-0.011562466621398926,-0.058125019073486106,-0.10093745589256264,-0.04656243324279741,-0.013124942779541016,2,-0.02866780412835157,-9.57121059371669,1.840625047683716,1.0000000000000178,1.84375,-1.1875044703525992,1.840625047683716,-0.02866780412835157
3315,2007-05-17,1.8587499856948853,1.8674999475479128,1.8424999713897705,1.8450000286102293,3688000.0,0.003035418338813267,-1.6666539510576444,1.4666658189540658,63.498075971913515,59.111917198027896,-0.012911144224388327,-0.02533773354840485,-0.08646167736832577,-0.023689502055916245,16.86260572579374,0.024999976158142312,0.03493110327129134,0.022031229734420732,-0.011174333790593849,0.05523679325943531,0.0054284479719133305,0.03863401149692813,-0.036875009536743386,80.0000544957639,22.617014012981954,0.0166027817625073,5,-0.01406252384185791,-0.06312501430511475,-0.10796871781349182,-0.052187442779540794,-0.0037499666213989258,3,-0.022528583774389044,2.5294012049949655,1.8531249761581419,-9.57121059371669,1.840625047683716,1.0000000000000178,1.84375,-0.022528583774389044
3316,2007-05-18,1.8799999952316284,1.8825000524520876,1.8587499856948853,1.861250042915344,4051200.0,0.01143241947560747,-1.0000000000000187,1.3636371517994097,68.83562247823374,59.31432869414734,-0.0323725452965391,-0.044383927221633535,-0.10578183729099977,-0.04502650523847951,17.836154426951044,0.02375006675720237,0.0279451765205192,0.0404374897480011,0.002701196294389474,0.07817378320161272,0.021569343021195397,0.0593056364748068,-0.057212519645691184,95.402198052752,32.14262843945552,0.018868146726805785,5,-0.027812480926513672,-0.07937496900558472,-0.1381249725818634,-0.07343745231628396,-0.0281250476837156,4,-0.026595719384629124,-1.6666539510576444,1.8587499856948853,2.5294012049949655,1.8531249761581419,-9.57121059371669,1.840625047683716,-0.026595719384629124
3317,2007-05-21,1.9099999666213991,1.9331250190734863,1.8631249666213991,1.8631249666213991,5609600.0,0.015957431630777563,-1.9866689046223864,2.5000063578449154,70.45454967683456,60.157319850436124,-0.05941004529347538,-0.07005032271482237,-0.13328222884598673,-0.07478023374568665,19.52168011080068,0.07000005245208718,0.023561663172353198,0.06540621519088763,0.01882178846233007,0.11199064191944519,0.04211400182660885,0.08869842855516641,-0.08482398796081592,76.43306298382294,13.921223415109296,0.02329221336427874,5,-0.03249996900558494,-0.0771874785423281,-0.16812497377395652,-0.10343742370605469,-0.00499999523162864,0,-0.04384817329860413,-1.0000000000000187,1.8799999952316284,-1.6666539510576444,1.8587499856948853,2.5294012049949655,1.8531249761581419,-0.04384817329860413
3318,2007-05-22,1.918750047683716,1.9287500381469729,1.8993749618530276,1.903749942779541,4614400.0,0.0045811943535238875,-1.4736836821764252,0.3200022379557339,66.17101610610254,60.585940685905015,-0.06368789798823604,-0.07486114803500232,-0.13950040857372525,-0.08338038426656724,21.45223616455942,0.029375076293945312,0.021263038284088154,0.0692187964916231,0.013560544100475136,0.12487704888277107,0.04138967029604901,0.0970479226871972,-0.08709712659835867,85.35034478066721,25.093767880251562,0.02782912619557404,5,-0.04125005006790183,-0.06937503814697288,-0.1756250560283663,-0.11218750476837158,-0.019375085830688477,1,-0.04495117374007207,-1.9866689046223864,1.9099999666213991,-1.0000000000000187,1.8799999952316284,-1.6666539510576444,1.8587499856948853,-0.04495117374007207
3319,2007-05-23,1.9156249761581419,1.9431250095367432,1.9118750095367432,1.924375057220459,6504000.0,-0.0016287017318106223,-2.8461504603308514,-0.5833346578717379,73.5536870910434,63.184436149296054,-0.05684019887061664,-0.06907535347670657,-0.13334397864167946,-0.08059106652204062,22.834422576584267,0.03125,0.02010672539402658,0.062156224250793146,-0.00044168325379345674,0.12475413175537975,0.030857270498499734,0.09345517800308656,-0.07788372919349684,72.67078464265045,12.05684573321409,0.03129895375229331,5,-0.03218746185302712,-0.05093747377395608,-0.1612499952316282,-0.10906243324279741,-0.0037499666213987037,2,-0.030668859567923534,-1.4736836821764252,1.918750047683716,-1.9866689046223864,1.9099999666213991,-1.0000000000000187,1.8799999952316284,-0.030668859567923534
3320,2007-05-24,1.875,1.9231250286102293,1.875,1.9131250381469729,3924800.0,-0.02120716563197922,-1.5245891387547723,4.357106851405209,57.425748806806574,63.09577693517681,-0.009142306762101704,-0.025370166754035584,-0.09023825009571107,-0.04064128009835111,23.670944080961224,0.04812502861022927,0.01944481788461805,0.018750000000000044,-0.04239585172687099,0.07989585172687108,-0.011822925863435474,0.04932292586343556,-0.02882805202958716,19.259270771373956,-39.11964820077626,0.030572925863435466,5,0.010625004768371582,-0.009687483310699463,-0.11562502384185791,-0.06843745708465554,0.04812502861022927,3,-0.018666648864746227,-2.8461504603308514,1.9156249761581419,-1.4736836821764252,1.918750047683716,-1.9866689046223864,1.9099999666213991,-0.018666648864746227
3321,2007-05-25,1.8793749809265137,1.8899999856948853,1.875,1.8756250143051147,2923200.0,0.0023333231608073657,-5.0,-0.09835968181704423,57.42572200683241,63.19787551653347,-0.008317203515688654,-0.025956644789910666,-0.09207079155724496,-0.04540341902668388,25.019282148690642,0.014999985694885254,0.01865161746091193,0.01987498402595511,-0.038757457570842035,0.07850742562275226,-0.009441236772443462,0.049191204824353685,-0.025446788030794476,20.31250698491534,-34.97063760121506,0.029316220798398535,5,0.009687542915344238,-0.008124947547912598,-0.11531245708465576,-0.07281243801116921,0.035624980926513894,4,-0.012969717113617607,-1.5245891387547723,1.875,-2.8461504603308514,1.9156249761581419,-1.4736836821764252,1.918750047683716,-0.012969717113617607
3322,2007-05-29,1.888749957084656,1.8968750238418581,1.878124952316284,1.8868750333786009,4726400.0,0.004988347856754283,1.0689668780089958,0.4999841052867001,60.57692425255749,64.24962974143405,-0.011887779624616401,-0.030807326983270045,-0.09805691448340936,-0.055643881148801144,26.63476814112914,0.018750071525574175,0.023138946608904698,0.025374960899353205,-0.02998331344238747,0.08073323524109388,-0.002304176271517022,0.05305409807022343,-0.02768601885765487,20.183420418077088,-34.96417790972134,0.027679137170870314,5,0.0003125667572019264,-0.01749992370605491,-0.11624994874000572,-0.08218741416931152,0.017500042915344016,1,-0.019523499867425964,-5.0,1.8793749809265137,-1.5245891387547723,1.875,-2.8461504603308514,1.9156249761581419,-0.019523499867425964
3323,2007-05-30,1.8968750238418581,1.9056249856948853,1.8712500333786009,1.877500057220459,10329600.0,0.004301822338486527,-1.156858785206445,10.333736012205199,60.95239075583698,64.32152634957346,-0.012510271569776688,-0.03558848560557659,-0.10293107295225412,-0.06509494698518026,27.81164234026322,0.0343749523162844,0.025101702597994935,0.030218774080276622,-0.024901112415520288,0.08533866057607353,0.0026588308323780563,0.05777871732817519,-0.029246199910077708,35.65217247081392,-17.996203000054024,0.02755994324789849,5,-0.004062533378601296,-0.025624990463257058,-0.12437501549720786,-0.09031248092651367,0.04312503337860085,2,0.004283333085095098,1.0689668780089958,1.888749957084656,-5.0,1.8793749809265137,-1.5245891387547723,1.875,0.004283333085095098
3324,2007-05-31,1.9493750333786009,1.9581249952316284,1.8968750238418581,1.8993749618530276,9904000.0,0.027677105173967265,-1.2272738109945849,2.5806532987958546,78.63248002582255,66.00312680000779,-0.05578812556497814,-0.08579263161628758,-0.15192621752919755,-0.11830978783802526,28.26227675558825,0.061249971389770286,0.029016955201233596,0.07846878170967075,0.012124541200799088,0.14481302221854242,0.04529666145523503,0.11164090196410648,-0.078125,89.9280970415498,28.86200734698214,0.033172120254435826,5,-0.040937542915344016,-0.07062500715255715,-0.1765625178813932,-0.1428124904632564,-0.001250028610228826,3,-0.025649282805738305,-1.156858785206445,1.8968750238418581,1.0689668780089958,1.888749957084656,-5.0,1.8793749809265137,-0.025649282805738305
3325,2007-06-01,1.9606250524520876,1.963750004768372,1.9275000095367432,1.9518749713897705,6308800.0,0.005771090160105574,3.833337306979881,0.17500137090487475,78.07017592781077,67.02918829440524,-0.05706885305412768,-0.09263646317397733,-0.16045566858785087,-0.13018653983857176,28.76990471540627,0.03624999523162886,0.035330111089625804,0.08390629887580903,0.007710906321672484,0.16010169142994557,0.045808602598740755,0.1220039951528773,-0.08937501907348677,96.62167212666839,32.744875063253545,0.038097696277068216,6,-0.047187566757201926,-0.07906252145767212,-0.18125006556510947,-0.15406250953674316,-0.047500014305114746,4,-0.02486454146567929,-1.2272738109945849,1.9493750333786009,-1.156858785206445,1.8968750238418581,1.0689668780089958,1.888749957084656,-0.02486454146567929
3326,2007-06-04,1.951249957084656,1.9606250524520876,1.923750042915344,1.9593750238418581,11825600.0,-0.004781687021547798,5.941097273645321,-0.9285704554433628,74.43179201244112,67.47110410947263,-0.04081636161696456,-0.07909622812927886,-0.14843300157572248,-0.12170862375019875,29.392370549236418,0.03687500953674361,0.039292498892360195,0.06931245326995872,-0.012376037850776678,0.15100094439069411,0.02846820770959102,0.11015669883032642,-0.0688999271392825,86.48643075677931,21.00341167860323,0.04084424556036766,6,-0.033749938011169656,-0.06968742609024048,-0.1684374809265139,-0.14468741416931152,-0.02187490463256836,0,-0.014413800944522714,3.833337306979881,1.9606250524520876,-1.2272738109945849,1.9493750333786009,-1.156858785206445,1.8968750238418581,-0.014413800944522714
3327,2007-06-05,1.9175000190734863,1.951249957084656,1.9006249904632568,1.9487500190734863,6630400.0,-0.017296573352188593,1.7931111593430586,3.8461222453710495,65.33664447611193,67.3783961505848,-0.006582924597028139,-0.042297121268294546,-0.11217159418080969,-0.08915104296623921,29.870826615958133,0.05062496662139915,0.04188136835885681,0.032250016927719116,-0.0495717604192738,0.11407179427471204,-0.008660871745777232,0.07316090560121546,-0.025381992149352994,49.99999999999988,-17.009746810625423,0.04091088867349645,6,0.0,-0.03593748807907082,-0.12640628218650818,-0.11093747615814187,0.009999990463256836,1,-0.0013038107930067877,5.941097273645321,1.951249957084656,3.833337306979881,1.9606250524520876,-1.2272738109945849,1.9493750333786009,-0.0013038107930067877
3328,2007-06-06,1.8531249761581419,1.8943749666213991,1.8493750095367432,1.8500000238418581,25939200.0,-0.033572381890483505,-19.571498637602282,-0.09999847412107954,50.0,64.76131980713554,0.05308689997809268,0.023737999941137122,-0.04563881638121914,-0.026015497995619752,30.21482508549128,0.06812500953674316,0.040040298165083144,-0.03240627646446259,-0.11371878020294623,0.04890622727402105,-0.0730625283337043,0.00824997540477912,0.11062502861023016,3.278659477803153,-59.600132100847325,0.040656251869241815,6,0.05343753099441573,0.028437554836273637,-0.056874990463256614,-0.04656243324279741,0.06749999523162864,2,0.02866780412835168,1.7931111593430586,1.9175000190734863,5.941097273645321,1.951249957084656,3.833337306979881,1.9606250524520876,0.02866780412835168
3329,2007-06-07,1.7975000143051147,1.8506250381469729,1.7962499856948853,1.8506250381469729,15659200.0,-0.030016843207384514,1.0470598795004906,-17.00026703288568,41.31206573179585,62.97091057657878,0.10079319815468768,0.07898224501707962,0.012126315423082179,0.027814376332049084,30.092628675855227,0.056874990463256614,0.03372142823549318,-0.08521873950958248,-0.17464607879970884,0.004208599780543887,-0.12993240915464566,-0.040505069864519294,0.16396249055862477,0.7462856524697296,-57.48961543542514,0.04471366964506315,6,0.0824999809265139,0.0824999809265139,-0.0009375214576721191,0.0009375214576721191,0.11187493801116921,3,0.07927679654035069,-19.571498637602282,1.8531249761581419,1.7931111593430586,1.9175000190734863,5.941097273645321,1.951249957084656,0.07927679654035069
3330,2007-06-08,1.8174999952316284,1.8212499618530276,1.7856249809265137,1.7912499904632568,16785600.0,0.011126553973489273,1.1111138583261073,-0.4941175150624355,41.10320719497712,61.157297819705974,0.08021450176001443,0.061650893417285246,-0.005356226391990404,0.006057506435736215,30.49438294237647,0.035624980926513894,0.028196520164831762,-0.064906257390976,-0.1552403209826363,0.0254278062006843,-0.11007328918680614,-0.01973922559514585,0.13735400886535687,18.214286444138185,-33.861281718428216,0.04516703179583015,6,0.05718749761581443,0.05718749761581443,-0.0029687583446502686,-0.019062459468841553,0.078125,4,0.07187070694880315,1.0470598795004906,1.7975000143051147,-19.571498637602282,1.8531249761581419,1.7931111593430586,1.9175000190734863,0.07187070694880315
3331,2007-06-11,1.8068749904632568,1.815624952316284,1.7975000143051147,1.814375042915344,12099200.0,-0.005845944867261199,2.625034273112115,-0.2857162319880388,34.46329002708721,58.25578290576483,0.08881356544693308,0.07338001768643077,0.007775105630703383,0.015494667102254667,30.917848508677082,0.019999980926513672,0.021010934811525717,-0.07384375929832454,-0.1686160666268668,0.02092854803021771,-0.12122991296259578,-0.026457605634053305,0.13782527224350005,12.83019628419641,-34.670402148242886,0.04738615366427115,6,0.06781250238418601,0.06781250238418601,0.0076562464237213135,-0.00843745470046997,0.06375002861022949,0,0.05880320899038782,1.1111138583261073,1.8174999952316284,1.0470598795004906,1.7975000143051147,-19.571498637602282,1.8531249761581419,0.05880320899038782
3332,2007-06-12,1.7899999618530271,1.8006249666213991,1.7862499952316284,1.7949999570846558,10200000.0,-0.009339344835307739,-1.3000085831179962,0.6666613685131225,31.066172345701162,54.93509197130529,0.10080895038438209,0.09067048356905816,0.026427733062461156,0.031391007584466335,31.204742417634257,0.020624995231628418,0.01869333473641932,-0.08803128600120558,-0.1899933638985214,0.01393079189611024,-0.1390123249498636,-0.03705024705254756,0.14515578394691508,4.022971496095751,-37.091649190270516,0.05098103894865794,6,0.08468753099441573,0.08468753099441573,0.024531275033951028,0.0025000572204592064,0.07812500000000044,1,0.077863180764975,2.625034273112115,1.8068749904632568,1.1111138583261073,1.8174999952316284,1.0470598795004906,1.7975000143051147,0.077863180764975
3333,2007-06-13,1.7868750095367432,1.807500004768372,1.7856249809265137,1.7912499904632568,11446400.0,-0.0017457834541231287,-5.363607990012613,0.8749970197648802,31.066183237983495,49.64994788376763,0.09687715198053026,0.0944022002103706,0.03155225915560922,0.03328961688259069,31.168211971204713,0.021875023841858354,0.01570292463480505,-0.08846873641014108,-0.1971915059774796,0.020254033157197426,-0.14283012119381033,-0.03410735162647183,0.1393088903707933,1.9231192458643516,-33.74578906495667,0.05436138478366931,6,0.08781248331069968,0.08781248331069968,0.027656227350234985,0.005625009536743164,0.058125019073486106,2,0.07869884533023819,-1.3000085831179962,1.7899999618530271,2.625034273112115,1.8068749904632568,1.1111138583261073,1.8174999952316284,0.07869884533023819
3334,2007-06-14,1.7999999523162842,1.807500004768372,1.7825000286102295,1.7825000286102295,12835200.0,0.007345193541513417,-1.857152588555909,-4.0,37.99999237060549,45.197705266300375,0.06742558391890174,0.08125940937836784,0.020741521142472186,0.01945127872952357,31.324130030262825,0.024999976158142534,0.011146320519215935,-0.07268754243850717,-0.18618685201784024,0.040811767140825905,-0.1294371972281736,-0.015937887648840743,0.11775041245239093,45.161171237132805,7.110183937803043,0.05674965478966652,6,0.07156258821487427,0.07312506437301658,0.01453128457069397,-0.0074999332427978516,0.04500007629394509,3,0.06701390126053242,-5.363607990012613,1.7868750095367432,-1.3000085831179962,1.7899999618530271,2.625034273112115,1.8068749904632568,0.06701390126053242
3335,2007-06-15,1.8168749809265137,1.8243750333786009,1.7962499856948853,1.8081250190734863,9707200.0,0.00937501614292513,1.3684184108819208,0.5,40.38461679537602,41.414685797737576,0.03130755125707485,0.06438754061874663,0.007089407463490627,0.0018439649266053237,30.85639629485033,0.0281250476837156,0.005808806279522294,-0.05371876358985905,-0.169815864325225,0.06237833714550689,-0.11176731395754191,0.0043297867778238075,0.09005535694948574,82.08942901959489,40.06814965791369,0.05804855036768295,6,0.050000011920928955,0.05625003576278709,-0.0023437440395355225,-0.024374961853027344,-0.0037499666213989258,4,0.0509115774947817,-1.857152588555909,1.7999999523162842,-5.363607990012613,1.7868750095367432,-1.3000085831179962,1.7899999618530271,0.0509115774947817
3336,2007-06-18,1.830000042915344,1.8362499475479128,1.815624952316284,1.8174999952316284,7228800.0,0.007223976402678689,-1.5384400950731976,1.4285831062670047,41.06465546625583,38.71779812997579,-0.000922564170634077,0.049882022340818954,-0.0027146668309427913,-0.011794803325064107,29.796253903008445,0.020624995231628862,-0.009129753882090919,-0.0380937039852145,-0.15548411970766152,0.07929671173723252,-0.09678891184643801,0.02060150387600901,0.06697587021939388,88.37225291480935,41.78802987014502,0.058695207861223495,6,0.008437454700470193,0.04312497377395674,-0.015468806028365867,-0.03875005245208718,-0.00750005245208718,0,0.0358606288400618,1.3684184108819208,1.8168749809265137,-1.857152588555909,1.7999999523162842,-5.363607990012613,1.7868750095367432,0.0358606288400618
3337,2007-06-19,1.826249957084656,1.8337500095367432,1.815624952316284,1.8268749713897705,7012800.0,-0.002049227181827762,1.5217311982220614,-0.05000095367066157,39.11367498500581,37.508206461643105,-0.012826341804713648,0.04957794976070207,0.0036962458104503604,-0.008315999479303171,27.520500142328086,0.018125057220459206,-0.02603041672467743,-0.037656289339065285,-0.15472710855508098,0.07941452987695041,-0.09619169894707302,0.020879120268942453,0.06156788528812118,81.39533852162522,32.04739664687406,0.058535409608007835,6,-0.00968742370605491,0.046875059604644775,-0.011718720197677834,-0.03499996662139915,-0.028749942779541238,1,0.024298460250024467,-1.5384400950731976,1.830000042915344,1.3684184108819208,1.8168749809265137,-1.857152588555909,1.7999999523162842,0.024298460250024467
3338,2007-06-20,1.8324999809265137,1.8368749618530276,1.8137500286102293,1.826249957084656,10032000.0,0.003422326619426652,2.083327372863139,-9.999809269505391,28.988767223454985,36.13895107182746,-0.024931507225106397,0.03850937453050585,1.2898149831741534e-05,-0.014713900466801988,25.123461245231105,0.023124933242798296,-0.04279202755782974,-0.027093762159347445,-0.14199238718581597,0.08780486286712108,-0.08454307467258171,0.030355550353886818,0.046892436345259636,91.9540481880162,45.76716496499429,0.05744931251323421,6,-0.022812485694885254,0.04062503576278709,-0.012343764305114746,-0.041249990463256836,-0.053750038146972656,2,0.019440644637006788,1.5217311982220614,1.826249957084656,-1.5384400950731976,1.830000042915344,1.3684184108819208,1.8168749809265137,0.019440644637006788
3339,2007-06-21,1.856874942779541,1.861250042915344,1.8125,1.8287500143051147,7784000.0,0.013301480003674149,1.644060892700719,4.499971389879807,32.18882908075237,35.14846461469137,-0.04469899132036659,0.01002112188896076,-0.020733874578354072,-0.03920627628596085,22.576724326337963,0.048750042915344016,-0.055835897225180675,0.00021870136260981887,-0.1116113963947778,0.11204879911999743,-0.05569634751608388,0.056133750241303515,0.01476608339930885,93.26908263947506,51.25340668700862,0.05591504887869375,6,-0.03499990701675415,0.016250073909759744,-0.03624996542930603,-0.06562495231628418,-0.08062493801116943,3,-0.006395107120965471,2.083327372863139,1.8324999809265137,1.5217311982220614,1.826249957084656,-1.5384400950731976,1.830000042915344,-0.006395107120965471
3340,2007-06-22,1.8400000333786009,1.8637499809265137,1.831249952316284,1.84375,11452800.0,-0.009087800697918924,-2.058807689934266,-0.13333248562068192,31.38076115200684,34.805961406349105,-0.02715214740877392,0.02544400520877943,-0.0006744374775866646,-0.02278760663828905,21.694270101279706,0.032500028610229714,-0.06045645323972426,-0.01490620970726031,-0.1266230011088969,0.09681058169437629,-0.0707646054080786,0.04095218599355799,0.024509712994759347,53.658621684235555,16.554865719936757,0.05585839570081825,6,-0.01687502861022927,0.03312498331069991,-0.02171880006790139,-0.048750042915344016,-0.08125007152557373,4,0.0027173886635465383,1.644060892700719,1.856874942779541,2.083327372863139,1.8324999809265137,1.5217311982220614,1.826249957084656,0.0027173886635465383
3341,2007-06-25,1.8550000190734863,1.8712500333786009,1.8362499475479128,1.8493750095367432,8480000.0,0.008152165990640059,-1.1960746181578856,-1.5000158947133295,38.83928457389059,35.6696405428146,-0.03867476091357136,0.008984940680957676,-0.011887259038457332,-0.037931712431413356,20.838491403553373,0.03500008583068803,-0.05677653479208167,0.0013125240802764893,-0.10981057481106338,0.11243562297161636,-0.054249025365393555,0.056874073525946534,-0.07249999046325684,72.34041689747629,35.344972125237675,0.05556154944566997,6,-0.028124988079071045,0.01812499761581443,-0.0348438024520874,-0.06375002861022949,-0.09062504768371582,0,-0.022574126327657318,-2.058807689934266,1.8400000333786009,1.644060892700719,1.856874942779541,2.083327372863139,1.8324999809265137,-0.022574126327657318
3342,2007-06-26,1.8518749475479128,1.871875047683716,1.8512500524520876,1.861875057220459,12240000.0,-0.0016846746595369222,-2.666698456093648,-1.777794261009582,49.714279174804794,37.741651202461405,-0.028887541220625534,0.009703274657627992,-0.006061583868077536,-0.03524982016269296,19.77390467630768,0.020624995231628418,-0.05432577764268487,3.120303154013904e-05,-0.10985922136158388,0.10992162742466416,-0.05491400916502198,0.05497641522810226,-0.06759991884231598,66.315647875617,24.020249720590435,0.05494521219656204,6,-0.024687409400940163,0.02125006914138794,-0.025468677282333596,-0.05562490224838257,-0.06312489509582542,1,-0.015862278996511936,-1.1960746181578856,1.8550000190734863,-2.058807689934266,1.8400000333786009,1.644060892700719,1.856874942779541,-0.015862278996511936
3343,2007-06-27,1.9049999713897705,1.9099999666213991,1.8362499475479128,1.8443750143051147,10348800.0,0.028687155097703032,1.088497666450037,-6.062429220260723,74.85547428194694,41.836704748166014,-0.07095622489373832,-0.04509382222266689,-0.056699546112900734,-0.08840383022963616,18.78901046237874,0.07375001907348633,-0.04690282840195459,0.05274997949600224,-0.05789884205195728,0.16339880104396176,-0.002574431277977407,0.10807439026998189,-0.11722094192504895,94.87179800681979,45.36594656608358,0.055324410773979725,6,-0.05187499523162842,-0.03187495470046975,-0.04984372854232788,-0.0821874737739563,-0.11812496185302734,2,-0.056430424513985944,-2.666698456093648,1.8518749475479128,-1.1960746181578856,1.8550000190734863,-2.058807689934266,1.8400000333786009,-0.056430424513985944
3344,2007-06-28,1.8993749618530276,1.9175000190734863,1.893125057220459,1.90625,6182400.0,-0.002952760956022149,-1.516144910415436,-0.11340277135985823,70.27862040295248,45.1582607045634,-0.055599313504625325,-0.0457525105958434,-0.04904483413357896,-0.08283083065154195,16.76718133137367,0.024374961853027344,-0.03603806612368521,0.04962497353553785,-0.05380820537709985,0.15305815244817556,-0.002091615920780887,0.10134156299185659,-0.10426267615890539,78.98545716899956,24.467169124713607,0.051716589456318816,6,-0.0343749523162844,-0.026249945163726807,-0.03593745827674888,-0.07656246423721336,-0.07062494754791282,3,-0.06350774412431182,1.088497666450037,1.9049999713897705,-2.666698456093648,1.8518749475479128,-1.1960746181578856,1.8550000190734863,-0.06350774412431182
3345,2007-06-29,1.9118750095367432,1.935624957084656,1.8975000381469729,1.9049999713897705,8702400.0,0.006581137445089036,-2.4857220708447576,-1.0000000000000322,75.76685896160748,49.01406109293581,-0.05945922469705045,-0.06544758205953305,-0.05961016024086763,-0.09525085286705393,14.68236124644568,0.038124918937683105,-0.023696387846812605,0.06456252336502066,-0.029766036751988523,0.15889108348202985,0.01739824330651607,0.11172680342352526,-0.10697170517227184,76.10068400634322,15.635419273911523,0.04716428005850455,6,-0.03781253099441528,-0.038749992847442405,-0.037812501192092896,-0.08406251668930054,-0.06875002384185791,4,-0.0709382172432047,-1.516144910415436,1.8993749618530276,1.088497666450037,1.9049999713897705,-2.666698456093648,1.8518749475479128,-0.0709382172432047
3346,2007-07-02,1.9231250286102293,1.935624957084656,1.9075000286102293,1.9287500381469729,7363200.0,0.005884285854132365,1.9032412876550295,-0.8181786655570074,83.59621033529633,53.95656502074586,-0.06270430810348127,-0.08317722477808398,-0.06909736983101178,-0.10642447169699931,12.661180109154625,0.028124928474426714,-0.014444752530085925,0.07721878886222822,-0.011241621677929192,0.16567919940238562,0.03298858359214951,0.12144899413230692,-0.10514955897373945,87.42145683034632,18.998017403471025,0.044230205270078746,7,-0.04906255006790139,-0.05000001192092851,-0.04765626788139321,-0.09531253576278664,-0.04500007629394531,0,-0.08547289661972202,-2.4857220708447576,1.9118750095367432,-1.516144910415436,1.8993749618530276,1.088497666450037,1.9049999713897705,-0.08547289661972202
3347,2007-07-03,1.9149999618530276,1.9299999475479128,1.9137500524520876,1.9256249666213991,2153600.0,-0.004224929027663582,-1.47620777663739,1.8888865341413335,81.53841278262507,59.79541452732032,-0.0454451782563603,-0.07931561206423421,-0.05882429223163155,-0.09827945562907736,11.562079377454083,0.016249895095825195,-0.006626077786704876,0.06921872496604942,-0.01882178100866505,0.15725923094076388,0.025198471978692183,0.11323897795340665,-0.08525954347172116,79.24528980900124,2.310452212310281,0.04402025298735726,7,-0.040937483310699685,-0.04187494516372681,-0.034843683242798074,-0.08718746900558494,-0.08624994754791282,1,-0.07865534906721694,1.9032412876550295,1.9231250286102293,-2.4857220708447576,1.9118750095367432,-1.516144910415436,1.8993749618530276,-0.07865534906721694
3348,2007-07-05,1.90625,1.9262499809265137,1.893749952316284,1.9137500524520876,3772800.0,-0.00456917077145047,1.0000073359767438,0.7058869728147052,76.72953711467733,64.74438208664532,-0.02808729553292766,-0.06996893359444067,-0.04832623559263971,-0.08962009881205057,11.937422216150637,0.032500028610229714,0.0004368397355003495,0.057812511920928955,-0.03427360130882451,0.14989862515068242,0.011769455306052334,0.10385556853580558,-0.06592112774835868,30.882291067696848,-48.00329128844077,0.046043056614876704,7,-0.02281254529953003,-0.03312498331069924,-0.026093721389770508,-0.07843750715255737,-0.11874997615814187,3,-0.06163931674644596,-1.47620777663739,1.9149999618530276,1.9032412876550295,1.9231250286102293,-2.4857220708447576,1.9118750095367432,-0.06163931674644596
3349,2007-07-06,1.940000057220459,1.950000047683716,1.9125000238418581,1.9125000238418581,4768000.0,0.01770494805007683,-1.7272711509535004,-3.666645474052155,78.55070444649392,69.98548689714389,-0.05454168394911596,-0.09749445776677934,-0.08044398948369924,-0.12319557000135029,12.870452162794571,0.04375004768371604,0.010067076297575195,0.08443756699562077,-0.012952655044787376,0.18182778903602892,0.0357424559754167,0.13313267801582485,-0.09014157648551624,82.22226931717009,3.587375838898623,0.048695111020204074,7,-0.04687505960464455,-0.06687504053115823,-0.05796879529953003,-0.11218756437301636,-0.12875008583068848,4,-0.07893043462230931,1.0000073359767438,1.90625,-1.47620777663739,1.9149999618530276,1.9032412876550295,1.9231250286102293,-0.07893043462230931
3350,2007-07-09,1.948125004768372,1.956249952316284,1.934999942779541,1.948125004768372,5835200.0,0.0041881171692097485,1.615402673239913,0.0,78.04151111694728,74.3412898463724,-0.05108867934917383,-0.10048337851762934,-0.08624440538351896,-0.13148611155362122,13.660419059481258,0.021250009536742942,0.023226971331623103,0.0860312640666967,-0.017911011235076435,0.18997353936846983,0.03406012641581002,0.13800240171758338,-0.08624953599957652,87.00008392334091,9.200462848303488,0.0519711376508866,7,-0.05187505483627364,-0.07499998807907127,-0.05453124642372176,-0.11281251907348677,-0.1725000143051152,0,-0.06127686373875718,-1.7272711509535004,1.940000057220459,1.0000073359767438,1.90625,-1.47620777663739,1.9149999618530276,-0.06127686373875718
3351,2007-07-10,1.9131250381469729,1.9568749666213991,1.9131250381469729,1.9412499666213991,3816000.0,-0.01796597576425063,-2.1111139368199754,-100.0,67.95866919336916,76.36844429287956,-0.007796487529440732,-0.06020187276729749,-0.049117493525290934,-0.09687690257080472,14.18498123676205,0.04374992847442627,0.03376649994117953,0.04571879506111176,-0.057196206285415,0.14863379640763852,-0.005738705612151618,0.09717629573437514,-0.03803714168152905,30.693198320778688,-44.72445967364979,0.05145750067326339,7,-0.016562581062316895,-0.04156249761581443,-0.015625029802322166,-0.07437503337860107,-0.12000000476837203,1,-0.036589376573048615,1.615402673239913,1.948125004768372,-1.7272711509535004,1.940000057220459,1.0000073359767438,1.90625,-0.036589376573048615
3352,2007-07-11,1.9293750524520876,1.9331250190734863,1.909374952316284,1.909374952316284,2982400.0,0.008493963531444937,-1.374994784619664,-0.7111164799579692,69.2307801527867,75.74347827852841,-0.013295136099946259,-0.06901322366589713,-0.062907137195086,-0.11328743467713065,14.42071375755537,0.02375006675720237,0.04728091701286807,0.05500005483627346,-0.04466965581502147,0.1546697654875684,0.005165199510625884,0.10483491016192104,-0.04120122476169086,56.435789406097406,-16.192412741861396,0.049834855325647506,7,-0.004375040531158669,-0.059687554836273415,-0.02984377741813682,-0.09062504768371582,-0.1212500333786013,2,-0.026563057333341522,-2.1111139368199754,1.9131250381469729,1.615402673239913,1.948125004768372,-1.7272711509535004,1.940000057220459,-0.026563057333341522
3353,2007-07-12,1.9275000095367432,1.9462499618530276,1.918750047683716,1.940624952316284,4564800.0,-0.0009718395150603021,1.2564067451777827,-0.656243853301757,65.39510159874189,75.20086507806057,-0.008820377194180828,-0.05909243189507096,-0.059187542101337254,-0.11170519690742653,14.998698579761156,0.027499914169311523,0.05751937082677738,0.046093761920928955,-0.047224023090964184,0.1394115469328221,-0.0005651305850176147,0.09275265442687552,-0.02833399961738592,38.15800370929015,-30.543192464902695,0.04665889250594659,7,-0.0021875500679016113,-0.057812511920928955,-0.02796873450279236,-0.08875000476837136,-0.06187498569488503,3,-0.05123216329081215,-1.374994784619664,1.9293750524520876,-2.1111139368199754,1.9131250381469729,1.615402673239913,1.948125004768372,-0.05123216329081215
3354,2007-07-13,1.9206249713897705,1.9312499761581419,1.909374952316284,1.9175000190734863,3201600.0,-0.003566816141611806,-1.258056974097038,-0.23809264305177513,68.37603307806053,74.37966220211091,0.001548847990230362,-0.045025604755593474,-0.05157769216968133,-0.10516591453319579,15.3990489669535,0.02187502384185791,0.06480931228865527,0.033187472820281894,-0.0533209342752603,0.11969587991582409,-0.010066730727489315,0.0764416763680531,-0.01222552839808655,23.684243548269954,-44.9815311893802,0.043254203547771146,7,0.004687488079071045,-0.0509374737739563,-0.026562452316283958,-0.0818749666213987,-0.08624994754791238,4,-0.06931334827516211,1.2564067451777827,1.9275000095367432,-1.374994784619664,1.9293750524520876,-2.1111139368199754,1.9131250381469729,-0.06931334827516211
3355,2007-07-16,1.909374952316284,1.9268749952316284,1.904374957084656,1.9225000143051147,4169600.0,-0.0058574782901765765,1.0571441027569128,-4.200083924620503,62.60866344242243,72.04771254734715,0.013864991530462722,-0.027921978338257603,-0.03906367948175915,-0.0943204782034599,16.274532938867132,0.022500038146972434,0.06145559828034042,0.01731245517730695,-0.06297907562325178,0.09760398597786568,-0.022833310222972303,0.057458220577586205,0.04750001430511519,9.523798711176669,-56.253265615528306,0.04014576540027935,7,0.015937507152557595,-0.03968745470046975,-0.029374957084655318,-0.07062494754791215,-0.08124995231628396,0,-0.05139115332348787,-1.258056974097038,1.9206249713897705,1.2564067451777827,1.9275000095367432,-1.374994784619664,1.9293750524520876,-0.05139115332348787
3356,2007-07-17,1.8956249952316284,1.9256249666213991,1.890625,1.908750057220459,5184000.0,-0.007201287032688519,-2.0270172743534554,0.9999999999999831,59.66851148939574,69.6177235147661,0.026042484894579276,-0.009490041718635212,-0.024264036479491935,-0.0810591665961451,17.36307268862599,0.03499996662139915,0.05975399694182171,0.000281250476837247,-0.0745062781232051,0.07506877907687959,-0.037112513823184035,0.03767501477685853,0.06019997119903597,8.988761636977694,-54.37712355144071,0.03739376430002118,7,0.028124988079071045,-0.02593749761581421,-0.02093750238418557,-0.056874990463256614,-0.05124998092651367,1,-0.06330366241752827,1.0571441027569128,1.909374952316284,-1.258056974097038,1.9206249713897705,1.2564067451777827,1.9275000095367432,-0.06330366241752827
3357,2007-07-18,1.8706250190734863,1.890625,1.8662500381469729,1.890625,7104000.0,-0.013188249902290061,1.4374985098824373,1.5238008737431994,41.324938597852935,65.68387923511895,0.049266851631315944,0.020031904823448077,0.0013757218058172427,-0.05669817038249736,18.29526460101314,0.02937495708465554,0.0549658363863057,-0.02693747878074637,-0.09546512999635981,0.04159017243486707,-0.06120130438855309,0.007326346827060348,0.08259194869995157,5.468731373530467,-51.684824088413954,0.034263825607806726,7,0.040937483310699685,-0.0009375214576721191,0.004062473773956521,-0.031875014305114524,-0.05500006675720237,2,-0.041429995271457964,-2.0270172743534554,1.8956249952316284,1.0571441027569128,1.909374952316284,-1.258056974097038,1.9206249713897705,-0.041429995271457964
3358,2007-07-19,1.8681249618530276,1.8949999809265137,1.862499952316284,1.8849999904632568,6724800.0,-0.0013364822960065803,-1.3111092273131655,0.8437522351762996,41.98718654097739,61.621266134506,0.051171360271211164,0.026707023844783295,0.004620596162758783,-0.05474834311134136,19.244214847142395,0.032500028610229714,0.0471767451942795,-0.03121878504753095,-0.09425789673963192,0.03182032664457002,-0.06273834089358132,0.000300770798519423,0.07987399014282248,8.18182921606329,-44.30124439449354,0.031519555846050464,7,0.04156249761581399,0.0015625357627866432,0.006562530994415283,-0.02937495708465576,-0.05374991893768355,3,-0.032117735164796546,1.4374985098824373,1.8706250190734863,-2.0270172743534554,1.8956249952316284,1.0571441027569128,1.909374952316284,-0.032117735164796546
3359,2007-07-20,1.8450000286102293,1.8668750524520876,1.8218749761581419,1.8650000095367432,7899200.0,-0.012378686498498603,2.789469457410999,1.1851820455220057,33.738610986788856,56.6987216755995,0.06638441473868806,0.05153914237548185,0.028035501537751584,-0.03164507179075371,19.92637662126644,0.0462499856948857,0.03927585109184939,-0.05374997258186354,-0.11866895906540131,0.01116901390167424,-0.08620946582363254,-0.021290479340094537,0.09615900341125538,22.023855477495513,-26.336919631809753,0.03245949324176892,7,0.04437494277954124,0.02468746900558494,0.02968746423721358,-0.006250023841857466,-0.04437506198883012,4,0.011178859030785526,-1.3111092273131655,1.8681249618530276,1.4374985098824373,1.8706250190734863,-2.0270172743534554,1.8956249952316284,0.011178859030785526
3360,2007-07-23,1.8450000286102293,1.8606250286102293,1.8237500190734863,1.8493750095367432,5579200.0,0.0,1.7441848086443041,0.21874925494123842,29.903540921513013,52.47037408983771,0.05611932507389805,0.054739456104828,0.029298588977790585,-0.03189648283857083,20.575298585697162,0.03687500953674294,0.03295833095760159,-0.053999972343445,-0.11799833772649349,0.009998393039603481,-0.08599915503496924,-0.02200078965192076,0.08423059782492115,22.289209231568137,-20.25776688734284,0.03199918269152425,7,0.03906244039535545,0.03156244754791282,0.027343750000000222,-0.006250023841857466,-0.061249971389770286,0,-0.005758810083257626,2.789469457410999,1.8450000286102293,-1.3111092273131655,1.8681249618530276,1.4374985098824373,1.8706250190734863,-0.005758810083257626
3361,2007-07-24,1.8131250143051147,1.8356250524520876,1.809999942779541,1.8274999856948853,7280000.0,-0.017276430249773433,-1.4848453322236308,3.28572207084452,26.64757496181211,47.73890684639609,0.0808162901386078,0.08781897192772137,0.06154832655777098,-0.0005705564622076054,21.174570598437526,0.035000085830688255,0.021662989281086897,-0.0837812364101409,-0.15604660307437368,-0.011515869745908125,-0.1199139197422574,-0.0476485530780244,0.10537004710233489,3.676553085976506,-32.81439602631559,0.03613268333211639,7,0.06499993801116943,0.07031244039535522,0.056874990463256836,0.025624990463257058,0.004999995231628418,1,0.008273001352107068,1.7441848086443041,1.8450000286102293,2.789469457410999,1.8450000286102293,-1.3111092273131655,1.8681249618530276,0.008273001352107068
3362,2007-07-25,1.8224999904632568,1.838750004768372,1.8031250238418581,1.830625057220459,3427200.0,0.005170617626570673,1.9230799327046342,0.5652231602341897,30.857140677315925,43.90135563290433,0.06111352669799186,0.08024464571645407,0.05256399573250081,-0.009956686267980963,21.850486039888256,0.035624980926513894,0.009329439451322585,-0.07293751239776602,-0.15008559172761715,0.0042105669320851025,-0.11151155206269148,-0.03436347273284057,0.08297565670884377,21.088408894217167,-15.446427733468418,0.038574039664925515,7,0.044687509536743164,0.057500004768371804,0.03328126668930054,0.016250014305114968,-0.013124942779540794,2,0.012002756628984868,-1.4848453322236308,1.8131250143051147,1.7441848086443041,1.8450000286102293,2.789469457410999,1.8450000286102293,0.012002756628984868
3363,2007-07-26,1.7975000143051147,1.8168749809265137,1.7918750047683716,1.7999999523162842,13812800.0,-0.013717408114656493,-2.6363715179941565,0.30768215029783735,16.07140525667772,38.08973031941735,0.07345870710677338,0.10200806675364893,0.0777729115430621,0.01507625979077809,21.663308699607818,0.030624985694885254,5.766626322234458e-05,-0.09256249070167533,-0.18105117330479392,-0.00407380809855673,-0.1368068320032345,-0.04831814940011614,0.09364654560075181,7.500007947280896,-22.295007736533922,0.04424434130155929,7,0.061874985694885254,0.07687497138977051,0.04734376072883606,0.04124999046325706,0.03624999523162842,3,0.010083414668664803,1.9230799327046342,1.8224999904632568,-1.4848453322236308,1.8131250143051147,1.7441848086443041,1.8450000286102293,0.010083414668664803
3364,2007-07-27,1.778749942779541,1.8200000524520876,1.7668750286102295,1.796875,8158400.0,-0.010431194089766005,-1.5373215058416376,7.250202660817319,11.614724296320844,32.423737080961615,0.07818990004483872,0.11727037628934767,0.09611538142686094,0.03362087103340494,21.495688222818487,0.05312502384185813,-0.012426125566929347,-0.10528131127357487,-0.20660924985625817,-0.003953372690891577,-0.15594528056491663,-0.054617341982233114,0.09651316830432632,12.666575113932321,-9.483739978918745,0.050663969291341655,7,0.0675000548362732,0.0831250548362732,0.06265631318092346,0.06000006198883079,0.05687510967254661,4,0.020028166567434447,-2.6363715179941565,1.7975000143051147,1.9230799327046342,1.8224999904632568,-1.4848453322236308,1.8131250143051147,0.020028166567434447
3365,2007-07-30,1.7762500047683716,1.7981250286102295,1.7612500190734863,1.78125,3929600.0,-0.001405446572924629,-1.1071454116300694,0.2758609349925022,13.621256353339774,27.307375399177623,0.0668501960650969,0.11498394577559212,0.09798892582164354,0.03735572918138175,20.961194543500405,0.036875009536743164,-0.024306925131394763,-0.10099999904632573,-0.21215823977098158,0.010158241678330127,-0.15657911940865366,-0.0454208786839978,0.07950325147024095,19.354823824019256,-1.6440343190099114,0.05557912036232797,7,0.05187499523162842,0.08281248807907104,0.07125002145767212,0.06437498331069968,0.058750033378601296,0,0.013722708958532115,-1.5373215058416376,1.778749942779541,-2.6363715179941565,1.7975000143051147,1.9230799327046342,1.8224999904632568,0.013722708958532115
3366,2007-07-31,1.7587499618530271,1.7931250333786009,1.7568750381469729,1.783750057220459,4371200.0,-0.009852240882964325,-1.521743817690287,5.000023841880692,4.950481337888306,23.26576903695933,0.07028378419009185,0.12599799751461993,0.11396125208272911,0.05553243127892116,20.431448615775828,0.036249995231627974,-0.03788667149851821,-0.11028128862381004,-0.23104945949250344,0.010486882244883367,-0.17066537405815674,-0.049897203189463335,0.07810264695256008,2.289984086007806,-13.638665125206094,0.06038408543434665,7,0.06718754768371604,0.09812504053115889,0.08937504887580894,0.08187502622604415,0.06875002384185813,1,0.014214695613179451,-1.1071454116300694,1.7762500047683716,-1.5373215058416376,1.778749942779541,-2.6363715179941565,1.7975000143051147,0.014214695613179451
3367,2007-08-01,1.7643749713897705,1.7818750143051147,1.7437499761581419,1.7568750381469729,5152000.0,0.0031982997348962705,-1.2592576894276386,-0.2999961853172747,7.766982500540209,19.46352414357742,0.05364340628332953,0.1143739653875755,0.10587525407539511,0.0507134750219187,19.972059428530997,0.03812503814697288,-0.05005562206295533,-0.0971250295639039,-0.22443231437656408,0.030182255248756285,-0.160778671970234,-0.033471387157573806,0.056482123284093744,27.049147009530618,13.356830153160786,0.06365364240633012,8,0.04093754291534424,0.0859375,0.0856250524520874,0.0768750309944155,0.031875014305114746,2,0.03046406745649688,-1.521743817690287,1.7587499618530271,-1.1071454116300694,1.7762500047683716,-1.5373215058416376,1.778749942779541,0.03046406745649688
3368,2007-08-02,1.7887500524520874,1.7931250333786009,1.763124942779541,1.7693749666213991,4838400.0,0.013815136497383529,1.1333361590302387,2.5833677718791197,18.694389057141848,17.791943929172195,0.018802175222953244,0.08510828173639817,0.07898960044006675,0.027234494083951066,20.168992618585296,0.030000090599059837,-0.06102573780577303,-0.06687495112419128,-0.19631391731363745,0.06256401506525489,-0.13159443421891437,-0.0021554680294681994,0.016685618518632372,59.016434449808585,44.66352569385205,0.06471948309472306,8,0.013437449932098167,0.061562418937683105,0.061406224966049194,0.05249994993209861,0.023749947547912598,3,0.011530395318985587,-1.2592576894276386,1.7643749713897705,-1.521743817690287,1.7587499618530271,-1.1071454116300694,1.7762500047683716,0.011530395318985587
3369,2007-08-03,1.7868750095367432,1.8187500238418581,1.7806249856948853,1.7906249761581419,6899200.0,-0.0010482419904188633,-3.692308256611552,-0.19354580692794252,19.56524314539449,16.643244176270134,0.012924229822725897,0.07897234100086825,0.07838126586129546,0.03024333822843639,19.428244105357077,0.03812503814697288,-0.0661597100823208,-0.06109374165534964,-0.18760038083247554,0.06541289752177626,-0.1243470612439126,0.002159577933213308,-0.043125033378601296,57.50000794728087,40.779120668959145,0.06325331958856298,8,0.004374980926513672,0.06343746185302734,0.07624998688697815,0.06124997138977073,0.04750001430511497,4,0.02623294844341273,1.1333361590302387,1.7887500524520874,-1.2592576894276386,1.7643749713897705,-1.521743817690287,1.7587499618530271,0.02623294844341273
3370,2007-08-06,1.8287500143051147,1.830000042915344,1.7793749570846558,1.7956249713897705,5136000.0,0.023434769944668865,1.8421020930582974,-8.83342340337656,35.422355361205916,17.618219776202782,-0.03519989246854549,0.02919221162614294,0.03576793772457432,-0.010312709598002012,18.357705366858923,0.050625085830688255,-0.0708897882244548,-0.013249987363815219,-0.1308077954415292,0.10430782071389877,-0.07202889140267232,0.045528916675041886,-0.08350003719329857,98.55069258815978,77.51184129756003,0.05877890403885703,8,-0.03750002384185791,0.02156245708465576,0.040312498807907104,0.03593748807907127,0.000625014305114524,0,0.0037594193264218756,-3.692308256611552,1.7868750095367432,1.1333361590302387,1.7887500524520874,-1.2592576894276386,1.7643749713897705,0.0037594193264218756
3371,2007-08-07,1.8431249856948853,1.8518749475479128,1.7912499904632568,1.823125004768372,5380800.0,0.0078605447859601,2.2333392673219605,0.6037722268806119,43.71428151033593,19.04679097987167,-0.05014514333961895,0.009806930348740472,0.020665418471566444,-0.023291703369827665,17.847970570815143,0.060624957084655984,-0.07172578328304846,0.0046249866485594815,-0.10808491208831628,0.11733488538543524,-0.0517299627198784,0.06097993601699736,-0.0944850059509279,91.90754759001459,66.05302675545659,0.05635494936843788,8,-0.04531252384185791,0.007187485694885254,0.030468761920928955,0.030000030994415505,-0.005625009536743386,1,-0.004408245567160574,1.8421020930582974,1.8287500143051147,-3.692308256611552,1.7868750095367432,1.1333361590302387,1.7887500524520874,-0.004408245567160574
3372,2007-08-08,1.878124952316284,1.916875004768372,1.8500000238418581,1.8500000238418581,10078400.0,0.018989469999617592,-3.755566293249331,1.4062477648236984,51.990047626774526,23.03775124321576,-0.08540631472773663,-0.03080902456859569,-0.014972623545578712,-0.05633869497170374,17.810440887103894,0.07375001907348677,-0.07118805026847785,0.042187458276748524,-0.06396264299500243,0.14833755954849948,-0.010887592359126952,0.095262508912624,-0.12329087450408927,74.79672401374185,44.77731985076489,0.05307505063587553,8,-0.04781246185302712,-0.02781248092651345,-0.004531204700469749,-0.0049999356269831985,-0.025624990463256392,2,-0.02695505778726981,2.2333392673219605,1.8431249856948853,1.8421020930582974,1.8287500143051147,-3.692308256611552,1.7868750095367432,-0.02695505778726981
3373,2007-08-09,1.8287500143051147,1.8862500190734863,1.7718750238418581,1.8524999618530276,11347200.0,-0.026289485132645396,1.5068475075803944,-0.8444447270153521,47.07206984675491,26.9774563043751,-0.03479104496568741,0.011371510995872969,0.03291540698284878,-0.005427759447295788,17.146519754669075,0.1143749952316282,-0.06798285749110944,-0.0022499799728392667,-0.09926071897995592,0.09476075903427739,-0.05075534947639748,0.04625538953071895,-0.06095266233642582,39.22413651356334,7.854890410674287,0.04850536950355832,8,0.0015624761581420898,0.02156245708465576,0.04484373331069946,0.04437500238418601,0.0037499666213989258,3,-0.017771717487903183,-3.755566293249331,1.878124952316284,2.2333392673219605,1.8431249856948853,1.8421020930582974,1.8287500143051147,-0.017771717487903183
3374,2007-08-10,1.7875000238418581,1.8337500095367432,1.7699999809265137,1.7987500429153442,6964800.0,-0.022556385586102512,-1.756751741096053,0.4736860597603625,40.98039208353145,30.017360274396395,0.008750926523519498,0.04441386981439899,0.0704760134938085,0.036924385780358504,16.83300147443359,0.06375002861022949,-0.06763607483923306,-0.03684372305870043,-0.12590448867234794,0.05221704255494708,-0.08137410586552418,0.007686659748123326,0.1293749809265139,11.914920901859333,-19.75180471443194,0.044530382806823754,8,0.042812466621398704,0.06281244754791238,0.09078121185302712,0.08562499284744263,0.08562493324279785,4,0.013986000461364778,1.5068475075803944,1.8287500143051147,-3.755566293249331,1.878124952316284,2.2333392673219605,1.8431249856948853,0.013986000461364778
3375,2007-08-13,1.8112499713897705,1.893749952316284,1.7725000381469729,1.893749952316284,6273600.0,0.013286683765668883,1.9393925382192345,7.333319204849021,49.69818218520779,34.98932703520967,-0.010630027596165936,0.013634784364775498,0.0428739141269705,0.01393689337485382,16.72210010747328,0.12124991416931108,-0.0611602833368341,-0.008187526464462191,-0.08783921602146805,0.07146416309254366,-0.04801337124296512,0.031638318314040736,0.10268753290176424,28.085095330892386,-6.827988176948487,0.03982584477850288,8,0.019062519073486328,0.0390625,0.07187503576278709,0.06187504529953025,0.05562508106231712,0,0.012767454971631453,-1.756751741096053,1.7875000238418581,1.5068475075803944,1.8287500143051147,-3.755566293249331,1.878124952316284,0.012767454971631453
3376,2007-08-14,1.7756249904632568,1.815624952316284,1.7575000524520874,1.810624957084656,5020800.0,-0.01966872684016041,1.5833313465099617,0.4242421177354603,43.04267082626775,38.90884796029051,0.030888682998791994,0.04196002792303055,0.07445558840271516,0.05011493281645363,17.01770465043666,0.058124899864196555,-0.05211530020495059,-0.03781250715255746,-0.11112634059143178,0.03550132628631686,-0.07446942387199473,-0.0011555904331201905,0.13543376336097745,11.372513527219711,-24.24462351469029,0.03665691671943717,8,0.06156253814697288,0.07468748092651367,0.10906249284744263,0.09750002622604392,0.08375000953674316,1,0.030271052973268375,1.9393925382192345,1.8112499713897705,-1.756751741096053,1.7875000238418581,1.5068475075803944,1.8287500143051147,0.030271052973268375
3377,2007-08-15,1.7931250333786009,1.8162499666213991,1.7625000476837158,1.7687499523162842,4364800.0,0.009855708840174726,-1.9152585111645004,-0.6964315516636416,49.33586633070306,42.31345654624175,0.019998800598683752,0.019348174327680878,0.05412025447869917,0.03337512013150312,17.95030393818185,0.05374991893768333,-0.04401978922470273,-0.016437464952469005,-0.08506726134766662,0.05219233144272861,-0.050752363150067925,0.017877433245129914,0.11179137239074755,26.146794208305252,-12.488839848687917,0.03431489819759885,8,0.04406249523162886,0.051874935626983865,0.09093746542930625,0.07999998331069991,0.029374957084655984,2,0.0247472663386612,1.5833313465099617,1.7756249904632568,1.9393925382192345,1.8112499713897705,-1.756751741096053,1.7875000238418581,0.0247472663386612
3378,2007-08-16,1.8081250190734863,1.8125,1.7625000476837158,1.7806249856948853,7273600.0,0.008365275937630923,1.758618421701684,1.1282027455947832,54.510569129502045,46.19627054447593,0.008980582593110187,-0.00039772304957752525,0.03847613891511181,0.019399957890827935,19.015674048940785,0.04999995231628418,-0.03151954975700466,0.0015625178813933882,-0.061291091626979766,0.06441612738976654,-0.02986428687279319,0.032989322635579965,0.09089473256317171,37.15596611216449,-4.567759394813017,0.031426804754186605,8,0.029062509536743386,0.03687494993209839,0.08921873569488525,0.06499999761581443,0.02687501907348655,3,0.02454196602084502,-1.9152585111645004,1.7931250333786009,1.5833313465099617,1.7756249904632568,1.9393925382192345,1.8112499713897705,0.02454196602084502
3379,2007-08-17,1.8656250238418581,1.9018750190734863,1.807500004768372,1.8662500381469729,10761600.0,0.03180090102278199,1.6260882256842033,-0.02272776532704487,61.740560503665336,49.12051556030475,-0.04042511889706435,-0.05931440969825896,-0.01721988807400554,-0.03644105400633624,19.560031292597635,0.0943750143051143,-0.017605039258374866,0.05803127288818377,-0.008070571389640957,0.1241331171660085,0.024980350749271407,0.09108219502709614,-0.10812497138977073,74.89177238967734,29.08527782812773,0.033050922138912336,8,-0.028437495231628418,-0.028125047683716264,0.03187495470046975,0.007499992847442627,-0.02375006675720215,4,-0.017755466662389918,1.758618421701684,1.8081250190734863,-1.9152585111645004,1.7931250333786009,1.5833313465099617,1.7756249904632568,-0.017755466662389918
3380,2007-08-20,1.8343750238418581,1.9049999713897705,1.814375042915344,1.9049999713897705,6190400.0,-0.01675041854640613,1.5663715619171463,112.99732977303036,59.587964296607005,50.88425809211265,-0.009267921648837829,-0.030463079678653804,0.014863398281777629,-0.003647039358949389,20.150281158347568,0.09062492847442649,-0.007374116308558776,0.027312523126602484,-0.03768507693191325,0.09231012318511822,-0.0051862769026553845,0.05981132315586035,-0.0739874720573428,52.11865331414145,0.7742511898867406,0.03249880002925785,8,0.002812504768371582,0.0009374618530271217,0.06312495470046975,0.03874999284744263,0.03874993324279785,0,0.021124324491532454,1.6260882256842033,1.8656250238418581,1.758618421701684,1.8081250190734863,-1.9152585111645004,1.7931250333786009,0.021124324491532454
3381,2007-08-21,1.828125,1.838750004768372,1.8018749952316284,1.8343750238418581,3966400.0,-0.0034071679785349085,3.9166726271365966,0.08849597852965596,58.069624264373026,51.55976660740138,-0.0060004145229795025,-0.024276336161382694,0.022233791281249804,0.0041562697773005475,20.29454099149723,0.03687500953674361,0.0029285917256232086,0.020312499999999956,-0.045322684547125736,0.08594768454712565,-0.012505092273563001,0.05313009227356291,-0.06195295143127444,46.05262277308562,-8.019417622295101,0.03281759227356288,8,0.003125011920928955,0.006562471389770508,0.06937497854232788,0.04500001668930076,0.28749990463256836,1,0.021196609888321394,1.5663715619171463,1.8343750238418581,1.6260882256842033,1.8656250238418581,1.758618421701684,1.8081250190734863,0.021196609888321394
3382,2007-08-22,1.8443750143051147,1.856250047683716,1.825624942779541,1.8487499952316284,3144000.0,0.008888896713908911,2.1612871469881987,0.6999942779759045,57.189011204366146,52.68387120269151,-0.030777949678366,-0.04090049044684951,0.007860088145612565,-0.010719602418129082,20.36677043769897,0.030625104904175027,0.007482328532042004,0.03546876311302194,-0.031903044410743986,0.10284057063678786,0.0017828593511390878,0.06915466687490479,-0.07264984882354741,57.45614768909532,3.8439099317011696,0.033685903761882935,8,-0.013125002384185791,-0.01406252384185791,0.05234372615814209,0.028750002384186013,0.30499994754791304,2,0.008132828507512846,3.9166726271365966,1.828125,1.5663715619171463,1.8343750238418581,1.6260882256842033,1.8656250238418581,0.008132828507512846
3383,2007-08-23,1.815624952316284,1.8631249666213991,1.810624957084656,1.8537499904632568,4473600.0,-0.015587969781548305,-1.181817281063775,8.714332425068172,53.47431388740185,54.0720847364549,-0.00456559036918236,-0.011302411600405904,0.03829181050967079,0.019361146791132988,20.021805006296923,0.052500009536743164,0.00786400792676023,0.005812454223632635,-0.061400757461384625,0.0730256659086499,-0.027794151618875995,0.039419060066141265,-0.03856879459838858,13.333294801028597,-38.143599380814464,0.033606605842508616,8,0.015625059604644997,0.014687538146972878,0.07500004768371604,0.0575000643730168,0.30937504768371604,3,0.0037865959807403815,2.1612871469881987,1.8443750143051147,3.9166726271365966,1.828125,1.5663715619171463,1.8343750238418581,0.0037865959807403815
3384,2007-08-24,1.814375042915344,1.8287500143051147,1.7956249713897705,1.8224999904632568,5350400.0,-0.0006884182767731284,2.2121261162326964,0.21311316506991979,48.073704839427975,53.891587253590465,0.0010029134393843009,-0.007638335439334343,0.04082040755364624,0.022007860924542433,18.94517726620192,0.03312504291534424,0.0028930903156971777,0.0027812898159025323,-0.06283506285309515,0.06839764248490021,-0.03002688651859642,0.03558946615040148,-0.03220113265057356,17.142922537667207,-27.207126817395316,0.03280817633449888,8,0.01687496900558494,0.01593744754791282,0.07531243562698386,0.05874997377395674,0.31000006198883123,4,0.01136754791252459,-1.181817281063775,1.815624952316284,2.1612871469881987,1.8443750143051147,3.9166726271365966,1.828125,0.01136754791252459
3385,2007-08-27,1.8006249666213991,1.825000047683716,1.796875,1.815624952316284,3497600.0,-0.007578409076797743,-1.500013245524357,1.8461640036972407,44.29529857691291,54.03076811477326,0.014625346612620493,0.008465513549913206,0.055171742331094675,0.037418288931877486,17.68797614533377,0.028125047683716042,0.002526657736484861,-0.012187534570693659,-0.07591818330913958,0.05154311416775226,-0.044052858939916506,0.01967778979852919,-0.013538013911628788,7.407400866431142,-29.649384617016974,0.03186532436922291,8,0.033125042915344016,0.029687523841857688,0.07890626788139321,0.07250005006790161,0.3518749475479124,0,0.02290870738100237,2.2121261162326964,1.814375042915344,-1.181817281063775,1.815624952316284,2.1612871469881987,1.8443750143051147,0.02290870738100237
3386,2007-08-28,1.783750057220459,1.8087500333786009,1.7831250429153442,1.7999999523162842,4235200.0,-0.009371695779939904,-1.9285831062670047,1.0833273728632036,36.684313852132355,52.62504006159874,0.03662557191354332,0.028785232957371232,0.0720410942285783,0.055812403215046213,16.143090910678282,0.025624990463256614,0.007472694246016598,-0.030312448740005493,-0.09045823005482423,0.029833332574813243,-0.06038533939741475,-0.00023955808259623623,0.12124991416931152,0.7812686264692538,-30.20036702009472,0.030072890657409333,8,0.04999995231628418,0.04656243324279785,0.09656241536140442,0.08937495946884177,0.41624999046325684,1,0.050105057882081416,-1.500013245524357,1.8006249666213991,2.2121261162326964,1.814375042915344,-1.181817281063775,1.815624952316284,0.050105057882081416
3387,2007-08-29,1.8181250095367432,1.8212499618530276,1.7849999666213991,1.7981250286102295,1804800.0,0.019271170967668727,1.7619164396003166,-1.2307760024648973,48.43462130336934,51.94993474758399,0.006894870610030246,-0.0014297371591533992,0.03818080474550545,0.0228326656571487,14.319652406623447,0.03749990463256858,0.008207761370168098,0.0013750016689300093,-0.05403997979563524,0.05678998313349526,-0.026332489063352726,0.029082492401212745,0.08443746328353874,43.74999999999988,13.240467723447573,0.027707490732282642,8,0.02593749761581421,0.012187480926513672,0.06265619397163391,0.055000007152557595,0.43249988555908203,2,0.16363005488364513,-1.9285831062670047,1.783750057220459,-1.500013245524357,1.8006249666213991,2.2121261162326964,1.814375042915344,0.16363005488364513
3388,2007-08-30,1.809375047683716,1.828125,1.796875,1.8068749904632568,3548800.0,-0.004812629388590062,-1.7777730682829653,0.12500298023509204,53.56416016607536,51.0414458211851,0.017702391840505483,0.009428002006596214,0.047152877567775864,0.03283135140647331,12.95373046260967,0.03125,0.014474704704757535,-0.008406209945678533,-0.06237602377746754,0.04556360388611047,-0.035391116861573035,0.01857869697021597,0.09079867653846718,57.53429310480021,23.65346509962758,0.026984906915894467,8,0.03468745946884133,0.020937442779540794,0.06421869993209817,0.06374996900558472,0.40312504768371604,3,0.1879101375939527,1.7619164396003166,1.8181250095367432,-1.9285831062670047,1.783750057220459,-1.500013245524357,1.8006249666213991,0.1879101375939527
3389,2007-08-31,1.8337500095367432,1.8368749618530276,1.8049999475479128,1.825000047683716,2361600.0,0.013471481152694587,3.25003973678342,3.4999046347506972,53.65854414970987,50.38262136041875,-0.01304092643248933,-0.011863385606636578,0.022502047220367194,0.010218791410785855,12.62663222646876,0.031875014305114746,0.017829350082349427,0.013625001907348722,-0.03874103853268518,0.06599104234738262,-0.012558018312668118,0.03980802212736556,0.06408274105930323,94.18612645740468,57.11131205543663,0.0261830202200169,8,-0.010625004768371582,-0.003437519073486328,0.03312498331069946,0.039375007152557595,0.43187499046325684,4,0.1588275331689486,-1.7777730682829653,1.809375047683716,1.7619164396003166,1.8181250095367432,-1.9285831062670047,1.783750057220459,0.1588275331689486
3390,2007-09-04,1.8356250524520876,1.8493750095367432,1.8318749666213991,1.8356250524520876,2521600.0,0.0010225182852585668,-3.6665713014177044,0.0,60.95891753154205,50.70365394565975,-0.016449886939206904,-0.013910139213777706,0.02091124816021117,0.009975274552654012,12.789512782027684,0.017500042915344016,0.018279386260146913,0.015156292915344372,-0.037537375436680565,0.06784996126736931,-0.011190541260668097,0.04150312709135684,0.05991354399034465,79.2453373399674,37.31163633761926,0.026346834176012444,9,-0.012500047683716042,-0.0053125619888307885,0.018437445163726585,0.029687464237213135,0.40812504291534446,1,0.15730339486616063,3.25003973678342,1.8337500095367432,-1.7777730682829653,1.809375047683716,1.7619164396003166,1.8181250095367432,0.15730339486616063
3391,2007-09-05,1.8350000381469729,1.841874957084656,1.8187500238418581,1.8268749713897705,4286400.0,-0.00034049126987012457,1.1142888283378318,100.0,58.15085508183277,50.81052548760049,-0.016480155016637354,-0.01467756180970281,0.02133553573690805,0.012424374789733683,13.581446050390655,0.02312493324279785,0.010488029163885138,0.014937525987625433,-0.037142393339974156,0.06701744531522502,-0.01110243367617425,0.040977485651425116,0.05829028722491758,77.6699622419297,32.345587044046276,0.026039959663799742,9,-0.011875033378601296,-0.004687547683716042,0.008593708276748435,0.0274999737739563,0.39499998092651345,2,0.17302445200107885,-3.6665713014177044,1.8356250524520876,3.25003973678342,1.8337500095367432,-1.7777730682829653,1.809375047683716,0.17302445200107885
3392,2007-09-06,1.8274999856948853,1.8481249809265137,1.815000057220459,1.8424999713897705,2038400.0,-0.004087221959767073,1.5238032524829588,-1.8461369171630118,53.88470530983899,50.856124534537955,-0.012991781884957865,-0.011768020755785535,0.02864431745477014,0.021164567639555765,13.444116008567807,0.03312492370605469,0.005278284904675301,0.009968721866607577,-0.03460985495631541,0.054547298689530566,-0.012320566544853806,0.03225801027806896,0.06358703402787436,58.333295489121305,11.480968842130473,0.02228928841146149,9,-0.011249959468841553,0.002812504768371582,0.013906270265579224,0.03281253576278731,0.43625009059906006,3,0.2038304048725843,1.1142888283378318,1.8350000381469729,-3.6665713014177044,1.8356250524520876,3.25003973678342,1.8337500095367432,0.2038304048725843
3393,2007-09-07,1.7962499856948853,1.8218749761581419,1.7881250381469729,1.8125,3828800.0,-0.017099863334946952,-1.0769250519937361,1.0833353201567206,34.45377163531916,49.342798622970314,0.017009595287803547,0.01783682084645566,0.05762333507506456,0.053046485742653804,13.824213408439354,0.039374947547912376,0.00021619225699520683,-0.019656276702880948,-0.06487773184286305,0.025565178437101155,-0.04226700427287211,0.0029544508671102143,0.09267779449172608,13.265226682651758,-28.79936490417765,0.022610727569991083,9,0.020000040531158447,0.04093754291534446,0.03156250715255737,0.05750000476837158,0.4599999189376831,4,0.2529575020289636,1.5238032524829588,1.8274999856948853,1.1142888283378318,1.8350000381469729,-3.6665713014177044,1.8356250524520876,0.2529575020289636
3394,2007-09-10,1.8125,1.826249957084656,1.7868750095367432,1.807500004768372,2731200.0,0.009046632948936928,1.4230804499888263,-0.3076917433884479,44.74473889656724,49.39273643626523,0.0005203563787588017,0.003747931704884966,0.03942568085273823,0.03730974842533907,14.221501087459366,0.03937494754791282,-0.005547307930313439,-0.004656261205673307,-0.04791093741864971,0.0385984150073031,-0.02628359931216151,0.016971076900814897,0.07431172544118603,40.99998474121094,0.19860659988960094,0.02162733810648818,9,0.003750026226043701,0.024687528610229714,0.01374998688697815,0.041249990463256836,0.4881250858306885,0,0.22068970778892805,-1.0769250519937361,1.7962499856948853,1.5238032524829588,1.8274999856948853,1.1142888283378318,1.8350000381469729,0.22068970778892805
3395,2007-09-11,1.8343750238418581,1.8362499475479128,1.8081250190734863,1.8237500190734863,1876800.0,0.012068978671369912,2.913073765393616,2.125002980235314,51.39665340224656,51.02744083072237,-0.017951556037024252,-0.017186977281709703,0.015414075114972059,0.015940702714900334,14.659397485870398,0.02812492847442649,-0.007199516117792681,0.0160625100135805,-0.02775999428119369,0.05988501430835469,-0.005848742133806484,0.037973762160967484,0.05036296794881112,77.55107998801131,35.868417336983214,0.021911252147387077,9,-0.017187535762787087,0.002812504768371582,-0.01359379291534446,0.019374966621398704,0.49374997615814187,1,0.23509368071036274,1.4230804499888263,1.8125,-1.0769250519937361,1.7962499856948853,1.5238032524829588,1.8274999856948853,0.23509368071036274
3396,2007-09-12,1.8293750286102293,1.846874952316284,1.8274999856948853,1.8331249952316284,1851200.0,-0.0027257213855632623,-4.166621632361063,-0.35293787656095327,46.470591205214426,50.809215264260715,-0.006480551023618775,-0.008383524123856345,0.017812659151722032,0.021253087108208613,15.54085887634086,0.019374966621398704,-0.0061859785313980176,0.00837501287460296,-0.030767527437449482,0.047517553186655404,-0.01119625728142326,0.027946283030629182,0.0533307042029334,69.38781865387797,28.47350306420821,0.019571270156026176,9,-0.011250019073486106,0.007812500000000444,-0.008593797683715598,0.024374961853027566,0.5399999618530276,2,0.22651181976174795,2.913073765393616,1.8343750238418581,1.4230804499888263,1.8125,-1.0769250519937361,1.7962499856948853,0.22651181976174795
3397,2007-09-13,1.8374999761581419,1.859375,1.8162499666213991,1.8424999713897705,1926400.0,0.004441378842962029,1.2258051615245118,1.3333439298089258,55.70033605394755,51.04656814069096,-0.012927611545164641,-0.013716825636045593,0.007389012806871431,0.01371049394176338,16.556330397198977,0.04312503337860085,-0.0020029107433534588,0.014281213283538596,-0.023204039873259807,0.051766466440337,-0.0044614132948606056,0.0330238398619378,0.043214142857064486,69.82754935265206,24.37416355702065,0.018742626578399185,9,-0.014374971389770286,-0.00031244754791215357,-0.013437509536742942,0.016250014305114968,0.5237499475479128,3,0.21360546830372562,-4.166621632361063,1.8293750286102293,2.913073765393616,1.8343750238418581,1.4230804499888263,1.8125,0.21360546830372562
3398,2007-09-14,1.8524999618530276,1.8550000190734863,1.8243750333786009,1.8274999856948853,3025600.0,0.008163257626945919,1.0416595472445005,-4.999999999999822,59.27049980085889,51.6701187685964,-0.023654543785051718,-0.02658491914037131,-0.009500684150394845,-0.0007836520412138892,17.62667926086085,0.030624985694885476,0.007538523577797829,0.027062451839447332,-0.011885680213417515,0.06601058389231218,0.007588385813014797,0.04653651786587987,0.026262375640181634,90.5171875154153,39.76911020522387,0.019474066026432434,9,-0.029374957084655984,-0.02124994993209861,-0.012187480926513894,0.0012500286102292701,0.49125003814697243,4,0.22199736729254793,1.2258051615245118,1.8374999761581419,-4.166621632361063,1.8293750286102293,2.913073765393616,1.8343750238418581,0.22199736729254793
3399,2007-09-17,1.8324999809265137,1.8512500524520876,1.8218749761581419,1.8512500524520876,2387200.0,-0.0107962112487755,2.1333295186505925,-0.7500035762820993,57.5221328562144,51.28825380467111,-0.00430303691809808,-0.009690670762764864,0.007250190553624192,0.019341560880382858,17.099521699601837,0.030624985694885698,0.009269773399803727,0.008718723058700473,-0.025572673771610432,0.04301011988901138,-0.00842697535645498,0.025864421473855925,0.04434961067513821,47.56091887717601,-8.311335965809235,0.01714569841515547,9,-0.00937497615814209,-0.0012499690055847168,0.0078125,0.021250009536743164,0.5268750190734863,0,0.23124143417005993,1.0416595472445005,1.8524999618530276,1.2258051615245118,1.8374999761581419,-4.166621632361063,1.8293750286102293,0.23124143417005993
3400,2007-09-18,1.873124957084656,1.8825000524520876,1.826249957084656,1.846250057220459,5876800.0,0.02216915502373018,1.4657527088215765,-1.4333225250656392,68.96550328473884,52.489881382771785,-0.04363828133514125,-0.04981794261860162,-0.03648074700453541,-0.020641255763777844,16.7464140909535,0.05625009536743164,0.010845077671886694,0.04740620255470307,0.006797623172613676,0.08801478193679246,0.027101912863658484,0.06771049224574766,-0.08999991416931175,85.84893098645784,22.057598625112718,0.02030428969104467,9,-0.0384374260902407,-0.04187494516372703,-0.03281247615814231,-0.019374966621399148,0.470625042915344,1,0.2282283021904723,2.1333295186505925,1.8324999809265137,1.0416595472445005,1.8524999618530276,1.2258051615245118,1.8374999761581419,0.2282283021904723
3401,2007-09-19,1.8668750524520876,1.903749942779541,1.8631249666213991,1.8806250095367432,4836800.0,-0.003336619166238508,-2.823504002603013,-0.5116282164449426,61.74700612132925,53.36347036182625,-0.03619802170844766,-0.04270567461620889,-0.03234514024317092,-0.01369917951007893,16.838723563646774,0.04062497615814187,0.010584683456440924,0.03921879529953021,-0.005375261256168384,0.0838128518552288,0.016921767021681022,0.06151582357737939,-0.0817625093460086,57.85725671420976,-8.119316752882803,0.022297028277849264,9,-0.021562576293945535,-0.03562504053115867,-0.026562571525573953,-0.013125061988830788,0.48625004291534446,2,0.24707060439962159,1.4657527088215765,1.873124957084656,2.1333295186505925,1.8324999809265137,1.0416595472445005,1.8524999618530276,0.24707060439962159
3402,2007-09-20,1.859375,1.8650000095367432,1.84375,1.8643749952316284,4209600.0,-0.004017436754664705,5.799977111903718,0.3636371517994215,62.12120336387001,56.43762944277635,-0.026486325672169464,-0.03586295443230991,-0.027613995848044137,-0.005493642331163118,16.41427234455555,0.023125052452087624,0.007676061147297908,0.03096874356269841,-0.015282979043047762,0.07722046616844458,0.007842882259825323,0.054094604865571494,-0.06951696090698256,45.80157450965847,-20.36536874548046,0.023125861302873075,9,-0.01406252384185791,-0.025624990463256836,-0.015625,-0.005625009536743164,0.5231249332427983,3,0.27428570915670947,-2.823504002603013,1.8668750524520876,1.4657527088215765,1.873124957084656,2.1333295186505925,1.8324999809265137,0.27428570915670947
3403,2007-09-21,1.8224999904632568,1.875,1.8125,1.875,8084800.0,-0.019831937902114016,1.3809519484471007,10.500011920940324,47.42856706891743,56.735832573037484,0.01620830584716826,0.001637478876638232,0.00606697339881368,0.03156024510125377,16.00921122215103,0.0625,0.004936792078207075,-0.006250017881393344,-0.05220299772690806,0.039702961964121375,-0.029226507804150703,0.016726472041364016,-0.0280862752227784,10.95890053040002,-49.52962601871239,0.022976489922757387,9,0.033437490463256836,0.011250019073486328,0.01859375834465027,0.02968752384185791,0.5387499332427979,4,0.29561039015745316,5.799977111903718,1.859375,-2.823504002603013,1.8668750524520876,1.4657527088215765,1.873124957084656,0.29561039015745316
3404,2007-09-24,1.8350000381469729,1.845625042915344,1.815624952316284,1.8224999904632568,5704000.0,0.00685873676220905,-1.2857103931844012,-0.238096103105803,49.863757102534805,56.5655107619584,0.008085843915896174,-0.009737412248936872,-0.009326080182873175,0.018784665997749306,15.95791570402239,0.03000009059906006,0.004389284710878183,0.005218780040741278,-0.04029955961601428,0.050737119697496835,-0.0175403897876365,0.027977949869119056,-0.03621287380493188,24.657591513599908,-32.076195740553786,0.022759169828377813,9,0.02312493324279763,0.009062469005584495,0.006093710660934226,0.01531243324279763,0.5099999904632562,0,0.27724792985114877,1.3809519484471007,1.8224999904632568,5.799977111903718,1.859375,-2.823504002603013,1.8668750524520876,0.27724792985114877
3405,2007-09-25,1.841874957084656,1.8531249761581419,1.825000047683716,1.8274999856948853,3833600.0,0.003746549751914685,-1.9032412876550708,1.1499933243052483,51.458869301034866,57.119763883716224,0.0026671493998795537,-0.014085715657862652,-0.018711088147145283,0.011990738379019428,15.967938050432462,0.028124928474425825,0.01215115782145948,0.010031199455261541,-0.03362464732367498,0.053687046234198066,-0.011796723934206721,0.031859122844729804,-0.038889281605114956,32.1917539780004,-20.989339800640344,0.021827923389468297,9,0.016250014305114524,0.0021875500679013893,-0.004531204700470193,0.008437514305114524,0.5568751096725457,1,0.2809637217362735,-1.2857103931844012,1.8350000381469729,1.3809519484471007,1.8224999904632568,5.799977111903718,1.859375,0.2809637217362735
3406,2007-09-26,1.873124957084656,1.875,1.8237500190734863,1.8500000238418581,5694400.0,0.01696640691041429,2.8139493621476475,1.6086942099414276,58.79518005840624,57.46363543976719,-0.024277305291904305,-0.04036625980830988,-0.051716532010035676,-0.0190356477186866,16.51023012082988,0.05124998092651367,0.017047766875704085,0.036812454462051614,-0.004340524130890033,0.07796543305499326,0.01623596516558079,0.05738894375852244,-0.06610871091311488,96.99993133544957,42.633523609082346,0.020576489296470844,9,-0.014999985694885476,-0.029687464237213357,-0.03687494993209861,-0.022812485694885476,0.46812498569488503,2,0.2512512799187876,-1.9032412876550708,1.841874957084656,-1.2857103931844012,1.8350000381469729,1.3809519484471007,1.8224999904632568,0.2512512799187876
3407,2007-09-27,2.1156249046325684,2.1324999332427983,1.950000047683716,1.950000047683716,24193600.0,0.1294627710931473,-1.2037741063884084,7.162176651923325,83.93094837820826,60.203685281694895,-0.24940379995160078,-0.2734557050658166,-0.29238429903414254,-0.259969443701507,17.918646772433732,0.2593749761581423,0.025175217253263993,0.26443740725517273,0.1336070470603845,0.39526776744996095,0.19902222715777862,0.32985258735256684,-0.30473931059670734,94.72655245917626,33.70865208251101,0.06541518009739411,9,-0.1431249380111692,-0.1578124165534971,-0.28265616297721863,-0.26531243324279785,0.20500016212463334,3,0.11226006567365099,2.8139493621476475,1.873124957084656,-1.9032412876550708,1.841874957084656,-1.2857103931844012,1.8350000381469729,0.11226006567365099
3408,2007-09-28,2.149374961853028,2.173125028610229,2.1043748855590816,2.112499952316284,10731200.0,0.01595276040972915,-1.5882337101645267,0.22264175931111124,84.50704913292527,63.20200931244056,-0.26442013169065826,-0.2955824621576397,-0.3237916248763619,-0.29188131636241055,19.353411503733856,0.06875014305114746,0.037037775446240984,0.2811874687671665,0.09611777725918591,0.4662571602751471,0.1886526230131762,0.3737223145211568,-0.32562494277954146,93.35662610106036,28.575314371967977,0.09253484575399024,9,-0.15656244754791326,-0.17124992609024114,-0.3185937106609349,-0.2990624904632573,0.1706249713897705,4,0.1084617507541763,-1.2037741063884084,2.1156249046325684,2.8139493621476475,1.873124957084656,-1.9032412876550708,1.841874957084656,0.1084617507541763
3409,2007-10-01,2.125,2.180624961853028,2.118750095367432,2.150000095367432,10654400.0,-0.01134048841436841,-2.300001271569067,-0.6779685125917344,79.61784491863862,64.38560282731831,-0.21701180700684075,-0.26168578261758135,-0.29656336901211344,-0.2658910426113903,20.70351004418709,0.0618748664855957,0.04676762571036974,0.2422500073909759,0.02547136623943347,0.4590286485425181,0.1338606868152048,0.350639327966747,-0.27329998016357426,84.41331817252579,20.369592355489786,0.10838932057577114,10,-0.1284375190734861,-0.143124997615814,-0.2942187488079071,-0.2746875286102295,0.2012500762939453,0,0.11117643468520222,-1.5882337101645267,2.149374961853028,-1.2037741063884084,2.1156249046325684,2.8139493621476475,1.873124957084656,0.11117643468520222
3410,2007-10-02,2.1243751049041752,2.1524999141693115,2.1212499141693115,2.1318750381469727,9572800.0,-0.0002940682803881378,-3.5453505106375602,0.29999618531726313,80.33421770952285,66.45084855933982,-0.19779984146183316,-0.25119836654039474,-0.29303361249917215,-0.26315905638179893,21.875155568148084,0.03125,0.055609066351748115,0.22718760967254692,-0.013517388526259388,0.46789260787135345,0.10683511057314377,0.3475401087719501,-0.23978259086608933,84.23821619115446,20.008344086441937,0.12035249909940324,10,-0.12781262397766135,-0.14250010251998924,-0.29359385371208235,-0.27406263351440474,0.11249995231628374,1,0.10385403368582846,-2.300001271569067,2.125,-1.5882337101645267,2.149374961853028,-1.2037741063884084,2.1156249046325684,0.10385403368582846
3411,2007-10-03,2.1524999141693115,2.1675000190734863,2.099375009536743,2.1087501049041752,8136000.0,0.013239097558717106,-1.1800003051757812,-5.83335982452265,81.11113282717118,68.56084072192884,-0.20243632043685955,-0.26806090595454646,-0.3168392714603847,-0.28926128460549627,23.301513011565746,0.06812500953674316,0.06846795174850495,0.23943742513656607,-0.024734209514055472,0.5036090597871876,0.10735160781125508,0.37152324246187685,-0.23830415534973137,87.80485283430026,23.279941538601648,0.13208581732531077,10,-0.15593743324279763,-0.1706249117851255,-0.3204686641693115,-0.302187442779541,0.11374998092651367,2,0.11440193375474417,-3.5453505106375602,2.1243751049041752,-2.300001271569067,2.125,-1.5882337101645267,2.149374961853028,0.11440193375474417
3412,2007-10-04,2.200000047683716,2.2262499332427983,2.1624999046325684,2.1624999046325684,13556800.0,0.022067426438312054,-2.3999885559518823,0.8571498637602267,82.25060628053524,72.42995618988637,-0.2196344540002566,-0.30169127024104636,-0.35968147718825283,-0.3344919890555076,24.81472768955339,0.07375001907348677,0.07744145929123447,0.2683125555515289,-0.021718660702847892,0.5583437718059057,0.12329694742434061,0.4133281636787174,-0.259161368560791,79.31042258602777,17.326767588933663,0.14501560812718844,10,-0.1790626049041748,-0.194375097751617,-0.3679687976837158,-0.3496875762939453,0.0006248950958251953,3,0.06420449637923475,-1.1800003051757812,2.1524999141693115,-3.5453505106375602,2.1243751049041752,-2.300001271569067,2.125,0.06420449637923475
3413,2007-10-05,2.250624895095825,2.315624952316284,2.236875057220459,2.236875057220459,18873600.0,0.023011293779475084,-10.454665256368019,0.366660944642596,86.71791317893076,76.52486242059703,-0.22701647298370942,-0.3336358008623588,-0.404158148024355,-0.3824800901147385,27.36455643350841,0.11562490463256836,0.09233103762981076,0.2962186574935912,-0.019214520467680796,0.611651835454863,0.1385020685129552,0.4539352464742272,-0.2755368654785155,69.9421621180616,5.8807335002529015,0.15771658898063592,10,-0.18093740940093994,-0.19937491416931152,-0.4134373962879181,-0.4003124237060547,-0.05499982833862349,4,0.0311025492581678,-2.3999885559518823,2.200000047683716,-1.1800003051757812,2.1524999141693115,-3.5453505106375602,2.1243751049041752,0.0311025492581678
3414,2007-10-08,2.212500095367432,2.265000104904175,2.1956250667572017,2.25,8854400.0,-0.01693965076609083,1.0555532008081625,-2.7272979487090243,79.93389252846362,79.68875389031135,-0.14495559326066676,-0.278274788589421,-0.3595969598149005,-0.34211305733122344,29.629746996927253,0.0693750381469731,0.10883608989380278,0.23809385299682662,-0.08992764234666462,0.5661153483403178,0.074083105325081,0.40210460066857223,-0.1897368965722661,52.31219226079327,-8.621761384686145,0.1640107476717456,10,-0.14281260967254683,-0.1612501144409184,-0.375312596559525,-0.3621876239776616,0.04312491416931108,0,0.048587495250486556,-10.454665256368019,2.250624895095825,-2.3999885559518823,2.200000047683716,-1.1800003051757812,2.1524999141693115,0.048587495250486556
3415,2007-10-09,2.265625,2.266875028610229,2.21875,2.224375009536743,12689600.0,0.02401125529612491,1.1999989100877078,-1.100002543137991,82.48475333509568,82.32092869883239,-0.1471217182486031,-0.313508742407121,-0.4054548627412191,-0.3927538619508908,31.78475259749709,0.05437493324279696,0.13577849351595161,0.26965625882148747,-0.07583858910134467,0.6151511067443196,0.09690883486007129,0.44240368278290365,-0.20186115571187768,76.87862864904555,14.912912141722565,0.17274742396141612,10,-0.1328125,-0.21437501907348633,-0.4389062523841858,-0.4153125286102295,-0.0631248950958252,1,0.0267586543642242,1.0555532008081625,2.212500095367432,-10.454665256368019,2.250624895095825,-2.3999885559518823,2.200000047683716,0.0267586543642242
3416,2007-10-10,2.243750095367432,2.265625,2.218125104904175,2.265625,8028800.0,-0.00965513032058174,3.342866485013624,-0.5303008409675354,80.59705968091642,81.95049662135551,-0.07503567001439748,-0.27299476074573326,-0.3758531498697948,-0.36883614179738067,33.80340454925699,0.047499895095825195,0.16372656292988208,0.22706260085105923,-0.1259838630180261,0.5801090647201448,0.05053936891651656,0.4035858327856019,-0.14472569595536688,53.061332527835894,-10.496745715370487,0.17652323193454275,10,-0.03625011444091841,-0.1925001144409184,-0.4170313477516179,-0.3934376239776616,-0.0318751335144043,2,-0.0030640837235695884,1.1999989100877078,2.265625,1.0555532008081625,2.212500095367432,-10.454665256368019,2.250624895095825,-0.0030640837235695884
3417,2007-10-11,2.2300000190734863,2.246875047683716,2.204375028610229,2.246875047683716,5846400.0,-0.006128167447139066,4.037030757710673,0.7714332425068277,83.67772706834272,81.8583497252908,-0.048450377120363264,-0.24067121168747696,-0.35455807099095615,-0.3535814809435667,35.534202536619055,0.04250001907348677,0.1936289487481102,0.19368752241134635,-0.16105176778798125,0.5484268126106742,0.016317877311682327,0.37105716751101014,-0.10065154225483042,28.645820915687427,-39.84866338485932,0.17736964509966388,10,-0.022500038146972656,-0.17875003814697266,-0.4032812714576721,-0.3796875476837158,-0.00937509536743164,3,0.016255549646766232,3.342866485013624,2.243750095367432,1.1999989100877078,2.265625,1.0555532008081625,2.212500095367432,0.016255549646766232
3418,2007-10-12,2.2637500762939453,2.2799999713897705,2.2306249141693115,2.2306249141693115,7539200.0,0.015134554677932899,-1.9811209397064857,-1.9629692422893796,84.23157750468276,82.37098667929568,-0.071823110333324,-0.25511142107909546,-0.3810011873441894,-0.3857551376739259,37.44540087267181,0.04999995231628418,0.22298436749498918,0.20687507390975934,-0.15066750387048522,0.5644176516900037,0.028103785019637062,0.3856463627998816,-0.10832289290562125,80.74084330336213,6.424463637170874,0.1787712888901222,10,-0.05625009536743164,-0.21250009536743164,-0.44046881794929504,-0.4134376049041748,-0.05625009536743164,4,-0.027885204367501748,4.037030757710673,2.2300000190734863,3.342866485013624,2.243750095367432,1.1999989100877078,2.265625,-0.027885204367501748
3419,2007-10-15,2.2562499046325684,2.2637500762939453,2.2231249809265137,2.244999885559082,5801600.0,-0.0033131624113098557,2.095202630288278,0.33962155509331565,83.05086615176462,82.67283650621144,-0.04888836376087902,-0.22581488358280133,-0.366070126688139,-0.3766562762438288,39.484699267690914,0.04062509536743164,0.21899706770748262,0.17818740606307992,-0.17354583687676461,0.5299206490029245,0.0023207845931576543,0.3540540275330022,-0.07839503359432998,68.59492928617837,-10.593470922653253,0.17586662146992232,10,-0.04874992370605469,-0.2049999237060547,-0.42953112721443176,-0.40593743324279785,-0.13124990463256836,0,-0.02686973537412274,-1.9811209397064857,2.2637500762939453,4.037030757710673,2.2300000190734863,3.342866485013624,2.243750095367432,-0.02686973537412274
3420,2007-10-16,2.3006250858306885,2.313750028610229,2.290625095367432,2.3112499713897705,11955200.0,0.019667671168432266,1.9599914550781796,-0.9444326707074132,83.3984607466938,82.92698405282506,-0.07334645373476967,-0.2493025630412662,-0.40369552967502886,-0.41850983290892163,41.046785116809936,0.05750012397766069,0.21287758345568886,0.20118758082389832,-0.15006557236886042,0.5524407340166568,0.025561004227518946,0.3768141574202777,-0.10348240341352355,88.00005231584862,10.607620032917112,0.17562657659637929,10,-0.06156265735626221,-0.23875010013580322,-0.4739063084125519,-0.45031261444091797,-0.1962502002716069,1,-0.019559934633024745,2.095202630288278,2.2562499046325684,-1.9811209397064857,2.2637500762939453,4.037030757710673,2.2300000190734863,-0.019559934633024745
3421,2007-10-17,2.328125,2.354374885559082,2.3012499809265137,2.3125,8664000.0,0.011953235813466856,-1.7868774545363584,-1.4706040750381473,75.00002804926353,82.12136424935044,-0.08192987870432988,-0.25347057840084375,-0.42445036761641086,-0.44337246782668593,42.35919231196764,0.053749799728393555,0.2127072725524588,0.2056249976158142,-0.14188472782315742,0.5531347230547856,0.031870134896328395,0.3793798603353,-0.11439479979695832,82.50005960470168,6.9987100349597,0.1737548627194857,10,-0.05312502384185791,-0.24468755722045898,-0.5009374916553497,-0.4778125286102295,-0.17125010490417525,2,-0.05395968648411287,1.9599914550781796,2.3006250858306885,2.095202630288278,2.2562499046325684,-1.9811209397064857,2.2637500762939453,-0.05395968648411287
3422,2007-10-18,2.369374990463257,2.3737499713897705,2.328749895095825,2.328749895095825,8724800.0,0.01771811670904988,-1.2153831707689238,2.600006103515625,75.43355006932063,80.86754612606042,-0.10798295841690209,-0.2683100028458014,-0.45946521066082546,-0.48186822981494126,44.46740378890033,0.04562497138977051,0.21430444579647112,0.2213749885559082,-0.11962409691914866,0.5623740740309651,0.050875445818379994,0.39187453129343663,-0.13314164060324885,97.0954481636426,22.8673417571282,0.17049954273752838,10,-0.08468747138977051,-0.2762500047683716,-0.5417187213897705,-0.5190625190734863,-0.22374987602233842,3,-0.06647323840429109,-1.7868774545363584,2.328125,1.9599914550781796,2.3006250858306885,2.095202630288278,2.2562499046325684,-0.06647323840429109
3423,2007-10-19,2.3612499237060547,2.411250114440918,2.348750114440918,2.369374990463257,16088000.0,-0.0034292025491555744,-2.7736207579083745,-0.20000117375024942,78.3783861186178,80.694712080522,-0.0922126352999646,-0.2295213460442147,-0.4434791098817428,-0.4711379541273917,47.74880563009035,0.0625,0.21337615452797554,0.18631242513656598,-0.1306947919717203,0.5033196422448523,0.027808816582422846,0.3448160336907091,-0.10026358197068941,73.42184438580884,0.4621837652575209,0.15850360855414314,10,-0.05343735218048096,-0.2493748664855957,-0.5310936570167542,-0.5109374523162842,-0.17312502861022994,4,-0.059555322199559724,-1.2153831707689238,2.369374990463257,-1.7868774545363584,2.328125,1.9599914550781796,2.3006250858306885,-0.059555322199559724
3424,2007-10-22,2.34375,2.3581249713897705,2.3125,2.34375,11100800.0,-0.007411296674003864,2.1739173701756425,-0.0,75.3246760395606,79.89914793657364,-0.06049913312107025,-0.18124546276267095,-0.4168296113659258,-0.4519464095582153,50.91098918897303,0.04874992370605469,0.20710235368991547,0.14337500333786002,-0.1384772692879035,0.42522727596362353,0.002448867024978263,0.2843011396507418,-0.05271090372352427,44.04136475220263,-26.35598338089823,0.1409261363128818,10,-0.03593742847442627,-0.23187494277954102,-0.5165624916553497,-0.4934375286102295,-0.0625,0,-0.05813334147135418,-2.7736207579083745,2.3612499237060547,-1.2153831707689238,2.369374990463257,-1.7868774545363584,2.328125,-0.05813334147135418
3425,2007-10-23,2.359375,2.375,2.3143749237060547,2.362499952316284,5512000.0,0.006666666666666599,3.311109227313186,-100.0,74.59139374763711,79.23185172176484,-0.06864605358994691,-0.16454933882494416,-0.4237004772140498,-0.46595138714091333,54.101693186222754,0.06062507629394531,0.19314320553863462,0.1331250011920928,-0.10115407215464378,0.3674040745388296,0.015985464518724513,0.2502645378654611,0.05187511444091797,52.84086229393073,-14.720272797603279,0.11713953667336838,10,-0.05156242847442627,-0.24749994277954102,-0.5321874916553497,-0.5090625286102295,-0.03125,1,-0.09933774834437081,2.1739173701756425,2.34375,-2.7736207579083745,2.3612499237060547,-1.2153831707689238,2.369374990463257,-0.09933774834437081
3426,2007-10-24,2.34375,2.3556249141693115,2.3037500381469727,2.354374885559082,8048000.0,-0.0066225165562914245,6.904777475022707,3.4000152590218966,68.48874755831679,77.54418733176196,-0.04173299725711255,-0.11790347329502726,-0.3981739403206601,-0.44863108300679566,56.867543364879644,0.055624961853027344,0.18663487460115125,0.09396874904632568,-0.07693984987264679,0.26487734796529816,0.008514449586839667,0.1794230485058117,0.0655626106262206,37.20924043221376,-27.67327698076356,0.0854542994594862,10,-0.02656245231628418,-0.23187494277954102,-0.5107812285423279,-0.4934375286102295,-0.008749961853027344,2,-0.10213338216145851,3.311109227313186,2.359375,2.1739173701756425,2.34375,-2.7736207579083745,2.3612499237060547,-0.10213338216145851
3427,2007-10-25,2.353125095367432,2.411250114440918,2.3362500667572017,2.3399999141693115,10865600.0,0.0040000406901044006,-6.272775613533895,-1.2353244771564909,64.7482266121724,75.37937056592747,-0.03554391469186813,-0.11444079045192046,-0.39789857612883517,-0.4557002571759048,56.796212803431835,0.07500004768371626,0.17278531565904665,0.09146883487701452,-0.07307712191967264,0.25601479167370167,0.00919585647867116,0.17374181327535787,-0.04937505722045943,45.930253189262494,-17.555792906583882,0.08227297839834356,10,-0.035937547683716264,-0.2412500381469731,-0.5148438513278966,-0.5028126239776616,-0.03500008583068892,3,-0.0833998161245072,6.904777475022707,2.34375,3.311109227313186,2.359375,2.1739173701756425,2.34375,-0.0833998161245072
3428,2007-10-26,2.3824999332427983,2.407500028610229,2.360625028610229,2.3824999332427983,9086400.0,0.012483330330884668,-1.142866485013537,0.0,75.0922178092807,74.49507630565148,-0.05174408773926098,-0.1322347420542429,-0.41756621304708696,-0.481547064552049,56.465084007497545,0.05437493324279696,0.16215701976571362,0.10918742418289229,-0.0548964806196679,0.2732713289854525,0.027145471781611974,0.1912293765841726,-0.07874989509582564,73.25566437785035,8.011014880080793,0.08204195240128018,10,-0.03156232833862349,-0.2706248760223393,-0.5429686903953557,-0.5321874618530278,-0.06874990463256925,4,-0.09942280186319741,-6.272775613533895,2.353125095367432,6.904777475022707,2.34375,3.311109227313186,2.359375,-0.09942280186319741
3429,2007-10-29,2.3612499237060547,2.393749952316284,2.3506250381469727,2.387500047683716,7238400.0,-0.008919206771108024,1.2258058561856653,-100.0,65.58042401377325,72.51529444643809,-0.01568269975751546,-0.09737020602976365,-0.3885094686822419,-0.4559686029838539,55.98529436625872,0.04312491416931152,0.1508374920950235,0.07612491846084612,-0.0766269920972209,0.22887682901891315,-0.00025103681818761103,0.15250087373987986,-0.05534988403320318,53.488227675165454,-9.859947153768331,0.07637595527903354,10,-0.004999876022338867,-0.2478123903274536,-0.5164061784744263,-0.51624995470047,0.12937498092651367,0,-0.0733192310022418,-1.142866485013537,2.3824999332427983,-6.272775613533895,2.353125095367432,6.904777475022707,2.34375,-0.0733192310022418
3430,2007-10-30,2.345000028610229,2.368750095367432,2.3168749809265137,2.359375,7145600.0,-0.006881903915668897,2.1320670519731393,0.5476153713408767,66.8049559371127,71.60473087842132,0.008407923516876803,-0.06718898283549635,-0.36347327096406334,-0.4357601475738,55.201126939718904,0.05187511444091841,0.13535034514162358,0.04884377717971766,-0.08582397339746306,0.18351152775689838,-0.018490098108872477,0.1161776524683078,-0.03699298744201629,38.372056918790946,-25.191844704706952,0.0673338752885903,10,0.012500047683716264,-0.2274999618530269,-0.4939062893390651,-0.5000000596046443,0.18249988555908248,1,-0.027185512934944644,1.2258058561856653,2.3612499237060547,-1.142866485013537,2.3824999332427983,-6.272775613533895,2.353125095367432,-0.027185512934944644
3431,2007-10-31,2.3987500667572017,2.40625,2.345000028610229,2.345000028610229,9068800.0,0.0229211247297203,-1.2790670853959463,-3.7391405304097165,74.72526858318989,71.5260329355179,-0.038297831391878034,-0.10703226795366882,-0.40742978404727137,-0.48502923243940455,55.05932059459321,0.06124997138977095,0.12265696053554898,0.0902813076972957,-0.03368775065935603,0.21425036605394743,0.028296778518969834,0.15226583687562156,-0.08867816412353502,86.75493509971204,17.998591114718863,0.06198452917832583,10,-0.04124999046325639,-0.28124999999999956,-0.5476563274860378,-0.5612500905990598,0.16812491416931197,2,-0.02944244493661552,2.1320670519731393,2.345000028610229,1.2258058561856653,2.3612499237060547,-1.142866485013537,2.3824999332427983,-0.02944244493661552
3432,2007-11-01,2.341249942779541,2.4024999141693115,2.333125114440918,2.385624885559082,9500800.0,-0.023970869151613394,-1.2886683079149592,-0.8255797448590337,60.616412854475904,69.55248035061325,0.016531684745146435,-0.04048306737109142,-0.3411262368778347,-0.4230675779819675,54.402871468573636,0.06937479972839355,0.10435176907901234,0.02571868896484375,-0.08789295175354184,0.13933032968322934,-0.031087131394349043,0.08252450932403654,-0.029154475909729527,26.896495478928546,-38.67732546489084,0.05680582035919268,11,0.016250133514404297,-0.16062486171722412,-0.49046871066093445,-0.5059374570846558,0.23687505722045898,3,-0.0026694734801139264,-1.2790670853959463,2.3987500667572017,2.1320670519731393,2.345000028610229,1.2258058561856653,2.3612499237060547,-0.0026694734801139264
3433,2007-11-02,2.3206250667572017,2.356250047683716,2.293750047683716,2.356250047683716,7867200.0,-0.008809343951484916,2.5087738084084004,0.8028175067966273,58.51241920564743,67.68445181351179,0.03440607298321785,-0.015120290826922567,-0.310829250779467,-0.3980059132107585,52.90810832533539,0.0625,0.0964888141747875,0.0015938043594356799,-0.107834599182699,0.11102220790157036,-0.05312039741163144,0.0563080061305028,0.09062504768371626,23.888915968541056,-39.596580880117905,0.054714201771067235,11,0.03187501430511519,-0.06531250476837114,-0.3554688394069665,-0.38250011205673173,0.2262499332427983,4,-0.0010773206134294666,-1.2886683079149592,2.341249942779541,-1.2790670853959463,2.3987500667572017,2.1320670519731393,2.345000028610229,-0.0010773206134294666
3434,2007-11-05,2.3199999332427983,2.340625047683716,2.2887499332427983,2.296250104904175,4872000.0,-0.00026938152283129124,-1.6774134006030041,-0.6666622050300532,52.89717427110747,65.27398298278626,0.034987253319938905,-0.006354398258252125,-0.3002995588570765,-0.39311215082603557,52.21072626727181,0.051875114440917525,0.08462943801035472,-0.0044063210487359505,-0.1016888414136976,0.0928761993162257,-0.05304758123121678,0.04423493913374488,0.08890017986297583,26.59572957058312,-32.393058718759846,0.04864126018248083,11,0.030000090599059615,-0.06468737125396773,-0.3345311582088477,-0.36156243085861295,0.2556250095367427,0,-0.0026939244881069024,2.5087738084084004,2.3206250667572017,-1.2886683079149592,2.341249942779541,-1.2790670853959463,2.3987500667572017,-0.0026939244881069024
3435,2007-11-06,2.3262500762939453,2.333750009536743,2.283750057220459,2.3206250667572017,8766400.0,0.0026940272547382182,3.8485093691839967,0.23684421868413497,49.70061111271854,63.1864122666087,0.026311094148509184,-0.008252917747614053,-0.2959250318788178,-0.3952834308580693,51.42531440029396,0.04999995231628418,0.07188365784356332,-0.0011874318122861993,-0.09445317040833334,0.09207830678376094,-0.04782030111030977,0.04544543748573737,0.07784402961730974,34.69390932693917,-20.44011847783674,0.046632869298023676,11,0.021250009536743164,-0.07093751430511475,-0.33703133463859536,-0.3640626072883606,0.27125000953674316,1,0.0706608588705544,-1.6774134006030041,2.3199999332427983,2.5087738084084004,2.3206250667572017,-1.2886683079149592,2.341249942779541,0.0706608588705544
3436,2007-11-07,2.236875057220459,2.307499885559082,2.231250047683716,2.307499885559082,7484800.0,-0.03842021113047045,1.15929269264268,-12.555503751111626,31.660917124089153,59.51004454571056,0.11055795442740113,0.08493530942639094,-0.196200818628256,-0.3025174205350931,50.235493470565885,0.09500002861022949,0.0586496930010445,-0.09021869897842416,-0.18482422528013487,0.004386827323286546,-0.1375214621292793,-0.04291593582756903,0.1599984057693482,3.2846796626357073,-44.61892887670024,0.04730276315085524,11,0.08249998092651367,0.018437504768371582,-0.24765631556510903,-0.27468758821487427,0.38249993324279785,2,0.12992449265806694,3.8485093691839967,2.3262500762939453,-1.6774134006030041,2.3199999332427983,2.5087738084084004,2.3206250667572017,0.12992449265806694
3437,2007-11-08,2.266249895095825,2.2774999141693115,2.2093749046325684,2.2481250762939453,7609600.0,0.013132087007071025,2.3538584331515966,-0.25663522628299046,37.581693439155885,55.34220850458558,0.07550396418618188,0.06157231069164304,-0.21577992317975525,-0.3282361497206616,49.161173808142046,0.06812500953674316,0.044932636022467776,-0.06265635490417498,-0.15058282610152007,0.02527011629317011,-0.1066195905028473,-0.01869311930550266,0.11737369466949454,38.72336004701001,-5.7064772910635355,0.04396323559867246,11,0.041562557220458984,0.02062511444091797,-0.27703115344047524,-0.3040624260902405,0.3406250476837158,3,0.13265310523841278,1.15929269264268,2.236875057220459,3.8485093691839967,2.3262500762939453,-1.6774134006030041,2.3199999332427983,0.13265310523841278
3438,2007-11-09,2.200624942779541,2.2643749713897705,2.1956250667572017,2.235625028610229,5798400.0,-0.028957509257163894,-2.0555623254901763,-1.931058523302747,33.38170451097682,51.76457300427486,0.12585147049040213,0.12883083035399956,-0.14063775783834354,-0.25939937213352016,47.69204575137842,0.07062482833862349,0.033892984039462615,-0.12512505054473877,-0.22641575598200303,-0.02383434510747451,-0.17577040326337112,-0.07447969782610642,0.16557377847250354,3.448190813813448,-39.33584626086518,0.05064535271863216,11,0.10031259059906006,0.10281264781951904,-0.1873437464237213,-0.21562498807907104,0.3612501621246338,4,0.17154220598065684,2.3538584331515966,2.266249895095825,1.15929269264268,2.236875057220459,3.8485093691839967,2.3262500762939453,0.17154220598065684
3439,2007-11-12,2.1956250667572017,2.25,2.1881248950958248,2.203125,4803200.0,-0.0022720255165444847,-4.499941720619067,0.21428328144905187,30.505952803321037,47.731350433853564,0.11721296034283268,0.1360303152017206,-0.12676834156837735,-0.2515733364319823,46.27459678545292,0.06187510490417525,0.023741304756997206,-0.12709368467330995,-0.24009349736571117,-0.014093871980908723,-0.18359359101951034,-0.07059377832710956,0.15010481595546166,5.1503284238927405,-34.859528208466294,0.05649990634620053,11,0.1015623807907109,0.10406243801116988,-0.13515633344650224,-0.16593760251998857,0.3637499809265141,0,0.15997719217223727,-2.0555623254901763,2.200624942779541,2.3538584331515966,2.266249895095825,1.15929269264268,2.236875057220459,0.15997719217223727
3440,2007-11-13,2.255625009536743,2.258749961853028,2.1875,2.2149999141693115,4905600.0,0.027327043987595445,2.039998372395795,-5.416727596401116,40.51143665263496,43.9298135526808,0.04827897678378612,0.07640346842710155,-0.17707911630252582,-0.3081000868727781,44.46224206633808,0.07124996185302779,0.007601859252964971,-0.06484373807907096,-0.18143094395275572,0.05174346779461381,-0.12313734101591356,-0.006550135142228353,0.06804017490956271,56.770895421564184,15.72903253071523,0.058293602936842465,11,0.0393749475479126,0.04375004768371582,-0.1951562762260437,-0.22593754529953003,0.35124993324279785,1,0.14186752314318363,-4.499941720619067,2.1956250667572017,-2.0555623254901763,2.200624942779541,2.3538584331515966,2.266249895095825,0.14186752314318363
3441,2007-11-14,2.202500104904175,2.2718749046325684,2.2012500762939453,2.263124942779541,4017600.0,-0.0235521881553703,-1.2376220421883557,-1.4923001983637922,35.17834076019045,41.10336109776019,0.07893962671695132,0.12609950091804745,-0.11466244084027766,-0.25201515509807226,42.36025736727738,0.07062482833862305,-0.004796861640663064,-0.11168739795684823,-0.2395307564473077,0.016155960533611236,-0.17560907720207775,-0.04776571871161872,0.09937865003072233,16.666799121559155,-22.77534987055706,0.06392167924522964,11,0.0693749189376831,0.09687495231628418,-0.11046886444091797,-0.17281264066696167,0.4343748092651367,2,0.17934164000582387,2.039998372395795,2.255625009536743,-4.499941720619067,2.1956250667572017,-2.0555623254901763,2.200624942779541,0.17934164000582387
3442,2007-11-15,2.211874961853028,2.2568750381469727,2.1912500858306885,2.1912500858306885,5059200.0,0.004256461522057942,-5.363669992023767,-0.3402050503580786,32.52239610070225,38.215580752766286,0.05507467893525764,0.10995772927847236,-0.11420322801741944,-0.2582955213069862,39.953556838680335,0.06562495231628418,-0.017171733170679104,-0.09443753957748369,-0.22727342945044704,0.038398350295479666,-0.16085548451396514,-0.028019594641002232,0.07170319229228594,28.888876330201096,-6.016831555566046,0.06641794493648163,11,0.05218756198883012,0.0875000953674312,-0.08249998092651412,-0.18218749761581465,0.443750143051147,3,0.18423285024612812,-1.2376220421883557,2.202500104904175,2.039998372395795,2.255625009536743,-4.499941720619067,2.1956250667572017,0.18423285024612812
3443,2007-11-16,2.2206249237060547,2.237499952316284,2.1881248950958248,2.221250057220459,6315200.0,0.003955902573125725,1.9811423964991344,-0.030309685921369872,35.21680633851885,36.2510954269231,0.03424967175033844,0.09500318136846353,-0.11180725252774026,-0.2647169510941476,37.174653949685485,0.04937505722045943,-0.03896835797295273,-0.07865632772445696,-0.21410955978620683,0.0567969043372929,-0.14638294375533167,-0.010929711693582256,0.05124998092651367,39.25921321073542,6.427130924175437,0.06772661603087485,11,0.040000081062316895,0.0787501335144043,-0.09124994277954102,-0.19093745946884155,0.4518749713897705,4,0.1739375321559773,-5.363669992023767,2.211874961853028,-1.2376220421883557,2.202500104904175,2.039998372395795,2.255625009536743,0.1739375321559773
3444,2007-11-19,2.2074999809265137,2.25,2.203749895095825,2.208750009536743,4276800.0,-0.005910472605898942,-9.571210593716792,1.9996186117467583,35.449718363089886,34.66766289918659,0.03323310334802132,0.10266071165957102,-0.08798294698343678,-0.24922634206944405,35.17285953432544,0.046250104904174805,-0.05264515343906817,-0.0849687695503234,-0.2246444272961714,0.054706888195524606,-0.15480659842324718,-0.015130940677399618,0.05087493896484396,23.703707889933142,-8.079469200510218,0.0698378288729239,11,0.039999961853027344,0.09187507629394531,-0.078125,-0.17781251668930054,0.46875,0,0.16053233387976107,1.9811423964991344,2.2206249237060547,-5.363669992023767,2.211874961853028,-1.2376220421883557,2.202500104904175,0.16053233387976107
3445,2007-11-20,2.125,2.213749885559082,2.106250047683716,2.211874961853028,6926400.0,-0.03737258511408348,1.3724152083092174,69.498378790769,22.69323575563658,33.67125385824741,0.0940768112077719,0.17571037387827104,0.0037731321113665395,-0.16501600167161312,32.896768294269954,0.10749983787536621,-0.06723457878606842,-0.15575000047683707,-0.3103236951284982,-0.0011763058251759162,-0.23303684780266787,-0.07846315315100627,0.125,11.32073570458959,-12.950845653604217,0.07728684732583066,11,0.06687498092651367,0.1337500810623169,0.004374980926513672,-0.08843749761581421,0.5387499332427983,1,0.20441178714527797,-9.571210593716792,2.2074999809265137,1.9811423964991344,2.2206249237060547,-5.363669992023767,2.211874961853028,0.20441178714527797
3446,2007-11-21,2.1043748855590816,2.1312499046325684,2.0899999141693115,2.1087501049041752,7171200.0,-0.00970593620749105,-1.4905532723464592,0.050362259179986914,24.495258064781098,32.21720548331688,0.104968807366832,0.18707398512908746,0.033766709233567394,-0.1429627286141888,30.832015947179904,0.041249990463256836,-0.08088984246920594,-0.16440635919570967,-0.3347101358163247,0.005897417424905349,-0.2495582475060174,-0.07925447088540194,0.1456251144409184,8.614208665213864,-14.692264776596973,0.08515188831030755,11,0.07656252384185835,0.14625012874603316,0.046093821525574175,-0.0678123831748958,0.5550000667572026,2,0.23878827896530286,1.3724152083092174,2.125,-9.571210593716792,2.2074999809265137,1.9811423964991344,2.2206249237060547,0.23878827896530286
3447,2007-11-23,2.1568748950958248,2.1781249046325684,2.1206250190734863,2.1212499141693115,1940800.0,0.024948030836623003,-2.1186572182279004,-8.142444553428577,33.50123136970784,32.230486245398104,0.03947341253074432,0.1255548167859386,-0.008823556936312205,-0.19358506144250054,27.962210472371897,0.07375001907348677,-0.09386252791148841,-0.1020938396453861,-0.2745372561322563,0.07034957684148413,-0.1883155478888212,-0.015872131401950984,0.061125087738037376,41.79684065749821,17.797180840856228,0.0862217082434352,11,0.02406251430511519,0.09375011920929,0.0223438143730168,-0.10093742609024003,0.4256250858306889,4,0.22254420975684885,-1.4905532723464592,2.1043748855590816,1.3724152083092174,2.125,-9.571210593716792,2.2074999809265137,0.22254420975684885
3448,2007-11-26,2.1456251144409184,2.1768751144409184,2.138124942779541,2.1606249809265137,4651200.0,-0.005215778013127004,-1.583326710641371,-0.4210491092342421,32.79900845960813,32.48527020720778,0.04704868385084504,0.12453353289209756,0.011925992737089608,-0.1803642465178401,24.93731714370851,0.0387501716613774,-0.09320184502917783,-0.10149987936019844,-0.2707277305868936,0.0677279718664967,-0.18611380497354624,-0.016885953746850646,0.046774854660033505,34.76573151996261,10.636156490294688,0.08461392561334767,11,0.03531229496002153,0.10499989986419633,0.04328113794326738,-0.08000010251998946,0.46999979019164995,0,0.23769296277842367,-2.1186572182279004,2.1568748950958248,-1.4905532723464592,2.1043748855590816,1.3724152083092174,2.125,0.23769296277842367
3449,2007-11-27,2.1881248950958248,2.1949999332427983,2.1512498855590816,2.1549999713897705,3321600.0,0.019807645039604527,-1.1538434451917288,-2.208347903487336,37.284193734314776,32.12668766072776,0.0037695266487234314,0.07209498980969853,-0.019739545269754633,-0.22116474060562918,21.947656870668048,0.04937481880187988,-0.09652202743240501,-0.050343847274780806,-0.212557942315017,0.1118702477654554,-0.13145089479489913,0.03076320024533752,-0.09812498092651323,79.29293221204291,54.16573115187346,0.08110704752011817,11,-0.00718748569488481,0.06250011920929,0.021718919277191606,-0.10374981164932207,0.35187506675720304,1,0.2213653348058946,-1.583326710641371,2.1456251144409184,-2.1186572182279004,2.1568748950958248,-1.4905532723464592,2.1043748855590816,0.2213653348058946
3450,2007-11-28,2.28125,2.301875114440918,2.2074999809265137,2.2093749046325684,6318400.0,0.042559318763244924,-1.4958731880174279,2.1698191973282954,54.05714470065692,34.224332543001815,-0.09536730568743046,-0.02745881509220416,-0.10203457183315034,-0.31216152175370704,20.13601026442545,0.11375021934509322,-0.08980953964082872,0.04596875905990583,-0.10980896905583082,0.20174648717564247,-0.03192010499796272,0.12385762311777437,-0.18915008544921896,90.2654419136934,59.79864913151659,0.07788886405786839,11,-0.08531248569488525,-0.030624985694885254,-0.07140618562698364,-0.19687491655349731,0.36062502861022905,2,0.17315067657052663,-1.1538434451917288,2.1881248950958248,-1.583326710641371,2.1456251144409184,-2.1186572182279004,2.1568748950958248,0.17315067657052663
3451,2007-11-29,2.328125,2.328125,2.2612500190734863,2.276249885559082,7356800.0,0.020547945205479534,1.5783068296718448,0.7217397650149602,55.48174455686716,36.77537126035347,-0.1369501909015831,-0.08421384432933943,-0.1371100252100086,-0.356055165323913,18.010409841723952,0.06687498092651367,-0.07974289382407074,0.09637501239776602,-0.04646486064371391,0.23921488543924596,0.024955075877026278,0.16779494891850577,-0.22763407745361341,100.0,67.66211928673943,0.07141993652073987,11,-0.11906254291534424,-0.07749998569488525,-0.11828118562698364,-0.24374991655349731,0.2574999332427983,3,0.14416104515126915,-1.4958731880174279,2.28125,-1.1538434451917288,2.1881248950958248,-1.583326710641371,2.1456251144409184,0.14416104515126915
3452,2007-11-30,2.3350000381469727,2.3731250762939453,2.306250095367432,2.356250047683716,10886400.0,0.002953036519504959,1.4318145365798518,-0.4096378343597757,63.28803786599219,39.894396985628276,-0.1391570826448416,-0.09653027449108853,-0.1316205610003527,-0.3601380681054982,16.214410336261974,0.06687498092651323,-0.07832840962683907,0.10356254577636737,-0.03829262054564442,0.24541771209837915,0.032634962615361474,0.17449012893737326,-0.2208510709533691,83.77658872919926,45.8104340603668,0.07092758316100589,11,-0.10343754291534424,-0.08437502384185791,-0.12046873569488525,-0.25062495470046997,0.2956249713897705,4,0.1389185905224788,1.5783068296718448,2.328125,-1.4958731880174279,2.28125,-1.1538434451917288,2.1881248950958248,0.1389185905224788
3453,2007-12-03,2.318125009536743,2.356250047683716,2.297499895095825,2.356250047683716,9816000.0,-0.007226992862758741,2.081972133977037,1.7941186370317181,61.835755914399634,42.82617893577381,-0.11957143067700882,-0.0841674565119237,-0.10113341643858798,-0.34051074619923183,15.1257046459083,0.058750152587890625,-0.06915950424208628,0.08681252002716056,-0.0547157614696383,0.2283408015239594,0.01604837927876135,0.15757666077555976,-0.18325795361511243,75.2112588275243,31.727038761113633,0.07076414074839936,12,-0.08656251430511475,-0.06937503814697266,-0.10359370708465576,-0.23374992609024048,0.33874988555908203,0,0.11404690010337437,1.4318145365798518,2.3350000381469727,1.5783068296718448,2.328125,-1.4958731880174279,2.28125,0.11404690010337437
3454,2007-12-04,2.313750028610229,2.3399999141693115,2.2956249713897705,2.2956249713897705,7796800.0,-0.0018872929235979052,-3.8965299518560417,-0.4754108612452044,56.29229595476451,46.55940784678803,-0.11012022189427162,-0.08462339573497868,-0.08331948042870385,-0.33327119569563624,14.071170563187158,0.044374942779541016,-0.058928389317762786,0.08275003433227512,-0.057979075223688614,0.22347914388823886,0.012385479554293255,0.153114589110257,-0.15982233105881294,64.15093524807007,21.42424261622083,0.07036455477798191,12,-0.08218753337860063,-0.06562507152557329,-0.08234369754791215,-0.22687494754791215,0.27375006675720304,1,0.13046996101115682,2.081972133977037,2.318125009536743,1.4318145365798518,2.3350000381469727,1.5783068296718448,2.328125,0.13046996101115682
3455,2007-12-05,2.4906249046325684,2.571875095367432,2.401249885559082,2.401249885559082,19467200.0,0.07644511024753209,-2.8181856983562223,4.931019967904149,74.59979228811616,52.12657831604748,-0.25666845588398246,-0.2619843925423093,-0.24464465080775044,-0.5060442709617186,13.73259420615055,0.25812506675720304,-0.04607314011822705,0.2514061689376832,0.07307837935315664,0.42973395852220975,0.1622422741454197,0.3405700637299467,-0.3191614167817498,73.84300337105549,26.67069770985107,0.08916389479226333,12,-0.14437484741210938,-0.15968739986419678,-0.2557811141014099,-0.40374982357025146,0.09000015258789062,2,0.019824365013222822,-3.8965299518560417,2.313750028610229,2.081972133977037,2.318125009536743,1.4318145365798518,2.3350000381469727,0.019824365013222822
3456,2007-12-06,2.5274999141693115,2.6056249141693115,2.465625047683716,2.512500047683716,17659200.0,0.014805525098603,-1.574713349264464,0.16783063814803156,75.73905432000157,56.819669754969,-0.25391290143714196,-0.29088392296127097,-0.2662282976574888,-0.5383418634595567,14.520303026634496,0.1399998664855957,-0.03023525676905381,0.27374993562698346,0.0537350044513798,0.49376486680258713,0.1637424700391814,0.3837574012147855,-0.31599526556683166,74.79838244500606,24.267677727415,0.11000746558780185,12,-0.15562498569488525,-0.1796875,-0.2899998426437378,-0.4303123354911804,-0.02187490463256836,3,0.04525227233430318,-2.8181856983562223,2.4906249046325684,-3.8965299518560417,2.313750028610229,2.081972133977037,2.318125009536743,0.04525227233430318
3457,2007-12-07,2.5668749809265137,2.575624942779541,2.5381250381469727,2.5431249141693115,7147200.0,0.015578661956213491,-1.222228501592998,1.5833518771656547,76.89322027997667,61.71902662389884,-0.25592674473716537,-0.3231502146747669,-0.29735687941399025,-0.5724648999063175,15.758627521592295,0.04812502861022949,0.0033926921566993506,0.29809374809265154,0.037203186520140985,0.5589843096651621,0.1676484673063965,0.4285390288789066,-0.30807590045601385,87.50001922730831,34.07527939164588,0.13044528078625525,12,-0.1884375810623169,-0.21906256675720215,-0.32937490940093994,-0.46968740224838257,-0.05187487602233887,4,0.007304583376910978,-1.574713349264464,2.5274999141693115,-2.8181856983562223,2.4906249046325684,-3.8965299518560417,2.313750028610229,0.007304583376910978
3458,2007-12-10,2.578125,2.581249952316284,2.5431249141693115,2.5687499046325684,7241600.0,0.004382768602709808,3.8800048828125,0.3947397480299152,78.87050751462178,66.33972815504406,-0.22280522299284167,-0.3211334835553714,-0.30114769430739763,-0.5783042319227969,17.327248057255208,0.038125038146972656,0.039753292676913965,0.2904687643051149,-0.0023313025841469326,0.583268831194377,0.144068730860484,0.43686879774974585,-0.2777068194856427,91.1290583079661,32.54258282087426,0.146400033444631,12,-0.1715625524520874,-0.23031258583068848,-0.3090624213218689,-0.4809374213218689,-0.12124991416931152,0,0.02036364006273672,-1.222228501592998,2.5668749809265137,-1.574713349264464,2.5274999141693115,-2.8181856983562223,2.4906249046325684,0.02036364006273672
3459,2007-12-11,2.546875,2.621875047683716,2.5450000762939453,2.59375,8532800.0,-0.012121212121212088,-2.037045060658579,-4.999949137887188,85.71429724776567,69.85718954916726,-0.15121697588201544,-0.2763901460107232,-0.26186202712905216,-0.5414010924793535,19.201556641624865,0.07687497138977051,0.07006457295286594,0.24165626764297476,-0.06946470459531717,0.5527772398812667,0.08609578152382902,0.3972167537621205,-0.20983201144704822,66.00566908984416,1.3808941530456735,0.15556048611914594,12,-0.10531246662139893,-0.19093751907348633,-0.24296867847442627,-0.4496874213218689,-0.08375000953674316,1,0.04319014285971057,3.8800048828125,2.578125,-1.222228501592998,2.5668749809265137,-1.574713349264464,2.5274999141693115,0.04319014285971057
3460,2007-12-12,2.575624942779541,2.624375104904175,2.549375057220459,2.6018750667572017,13080000.0,0.01128832109135347,1.1052585788619518,0.5600026448567613,89.35284696842885,73.6206453726741,-0.1495447467316091,-0.29506545483215163,-0.282056402514705,-0.564273324512568,21.042248107698402,0.0775001049041748,0.10573668653911117,0.254406213760376,-0.07815077476117915,0.5869632022819311,0.08812771949959819,0.42068470802115376,-0.1987054659482821,69.29124752570415,-2.318582133237939,0.1662784942607776,12,-0.11562490463256836,-0.21843743324279785,-0.2729686498641968,-0.4784373641014099,-0.1712498664855957,2,0.004610590769895229,-2.037045060658579,2.546875,3.8800048828125,2.578125,-1.222228501592998,2.5668749809265137,0.004610590769895229
3461,2007-12-13,2.5975000858306885,2.608750104904175,2.565624952316284,2.5743749141693115,6478400.0,0.008493139931911253,-1.1230794511543833,-0.8809547597206351,88.77891029708495,76.45296453168442,-0.14437301838772854,-0.3012775517047448,-0.29585207521452084,-0.5795749291533845,22.771660394356832,0.043125152587890625,0.13987705277331708,0.25653135776519775,-0.09283144343067029,0.6058941589610658,0.08184995716726373,0.4312127583631318,-0.18098770850776313,68.84058171324003,-6.270213763035571,0.17468140059793397,12,-0.13750004768371582,-0.2403125762939453,-0.29609376192092896,-0.5003125071525574,-0.16187500953674316,3,-0.006496642176176404,1.1052585788619518,2.575624942779541,-2.037045060658579,2.546875,3.8800048828125,2.578125,-0.006496642176176404
3462,2007-12-14,2.619374990463257,2.6324999332427983,2.59375,2.59375,6465600.0,0.008421522198168718,-2.024386159156707,1.1080994700703137,90.92872240986739,79.68551636451417,-0.1359654116159592,-0.30678741567719126,-0.31075804557283737,-0.5948320496506598,24.850543950058142,0.038749933242798296,0.15906230574310554,0.2580312609672548,-0.1068191843513926,0.6228817062859022,0.07560603830793111,0.4404564836265785,-0.16960457672733176,85.31475247154941,4.889878136348642,0.18242522265932365,12,-0.15531253814697266,-0.25812506675720215,-0.3320311903953552,-0.5221874117851257,-0.17562508583068848,4,-0.04342638275949795,-1.1230794511543833,2.5975000858306885,1.1052585788619518,2.575624942779541,-2.037045060658579,2.546875,-0.04342638275949795
3463,2007-12-17,2.606874942779541,2.653749942779541,2.5818750858306885,2.637500047683716,14142400.0,-0.004772148977991497,1.2772269748645024,-1.1951264898259195,88.15489056644756,83.22580465470116,-0.08738863058464474,-0.27812649090712194,-0.2929226707694541,-0.5753205416101563,27.151399446966764,0.07187485694885254,0.17544707704326568,0.22621871232986468,-0.14803833862944282,0.6004757632891722,0.03909018685021115,0.4133472378095182,-0.12421321553237874,56.896498805165194,-22.693710927976554,0.18712852547965367,12,-0.07937502861022949,-0.23500001430511475,-0.30953121185302734,-0.5096873641014099,-0.13437485694885254,0,-0.0352432855016076,-2.024386159156707,2.619374990463257,-1.1230794511543833,2.5975000858306885,1.1052585788619518,2.575624942779541,-0.0352432855016076
3464,2007-12-18,2.561875104904175,2.6362500190734863,2.520625114440918,2.6362500190734863,8240000.0,-0.01726198565834758,2.1092447211260743,2.4285603070431527,78.02748201829431,83.6066590691654,-0.0039011084180886613,-0.2163066682379995,-0.2417713406491213,-0.5232003483290146,28.905480161280785,0.11562490463256836,0.1875681480514646,0.16350011825561506,-0.20979325394167558,0.5367934904529057,-0.02314656784303004,0.35014680435426015,-0.04499573455053696,30.985948284816768,-45.30190583076305,0.18664668609864532,12,-0.0021876096725463867,-0.19000017642974854,-0.25968754291534424,-0.46375006437301636,-0.005000114440917969,1,-0.04098561201226625,1.2772269748645024,2.606874942779541,-2.024386159156707,2.619374990463257,-1.1230794511543833,2.5975000858306885,-0.04098561201226625
3465,2007-12-19,2.559375047683716,2.579375028610229,2.516249895095825,2.5612499713897705,5129600.0,-0.0009758700631710138,2.3114791004828312,0.025209087324611877,75.34247362763634,83.56259454779149,0.010478675925393865,-0.1893013562142598,-0.2347346481066661,-0.5134822692771364,30.86135342336688,0.06312513351440385,0.20353740413102273,0.13928130865097055,-0.2172091209618352,0.4957717382637763,-0.038963906155432326,0.3175265234573734,0.0943748950958252,31.363736459996844,-40.19282494930805,0.17824521480640285,12,0.025624871253967285,-0.18750011920928955,-0.26093757152557373,-0.46031248569488525,-0.024374961853027344,2,-0.03760685926338425,2.1092447211260743,2.561875104904175,1.2772269748645024,2.606874942779541,-2.024386159156707,2.619374990463257,-0.03760685926338425
3466,2007-12-20,2.606874942779541,2.606874942779541,2.539999961853028,2.581249952316284,4899200.0,0.01855917722524225,4.219512648982557,-13.667217700915565,77.35849147138923,83.61429134683735,-0.027466161165017322,-0.20788326010290925,-0.2763472179071016,-0.5531352283976849,32.75295871441681,0.06687498092651323,0.2273649156512314,0.1616562008857727,-0.1711909376297247,0.4945033394012701,-0.0047673683719757776,0.3280797701435212,0.04412499904632572,65.9091027314957,-3.9322701044547443,0.16642356925774862,12,-0.02187502384185791,-0.23500001430511475,-0.30968743562698364,-0.5078123807907104,-0.08562493324279785,3,-0.07767916410661546,2.3114791004828312,2.559375047683716,2.1092447211260743,2.561875104904175,1.2772269748645024,2.606874942779541,-0.07767916410661546
3467,2007-12-21,2.6368749141693115,2.6681249141693115,2.606250047683716,2.6681249141693115,12516800.0,0.011508020924771989,2.959991455078125,-1.219512648982592,81.2500058435954,83.87868005005663,-0.05195617011471754,-0.21089155173677554,-0.2995466039441368,-0.5751239671620656,35.756766409130435,0.0618748664855957,0.22611156378821518,0.16765617132186872,-0.1463365195601547,0.48164886220389214,0.01065982588085701,0.3246525167628804,-0.12062501907348633,79.42387089684621,9.837850112641348,0.1569963454410117,12,-0.044687509536743164,-0.2578125,-0.3512498736381531,-0.537812352180481,-0.08187484741210982,4,-0.07632134417675462,4.219512648982557,2.606874942779541,2.3114791004828312,2.559375047683716,2.1092447211260743,2.561875104904175,-0.07632134417675462
3468,2007-12-24,2.655625104904175,2.669374942779541,2.625624895095825,2.6581249237060547,1660800.0,0.007110762302037443,2.5000238419943352,0.07999420166015625,82.5983409930399,83.53246268842042,-0.06543841829404418,-0.19971423580867498,-0.3122261488154301,-0.5860617627556866,38.92590020280123,0.04375004768371582,0.22135029264537165,0.16090636253356916,-0.12391627594837873,0.44572900101551705,0.018495043292594993,0.3033176817745433,-0.13633770942688006,91.02051683682288,19.88995735245966,0.14241131924097403,12,-0.0628126859664917,-0.27593767642974854,-0.37390631437301636,-0.5565625429153442,-0.0931251049041748,0,-0.07978355072797516,2.959991455078125,2.6368749141693115,4.219512648982557,2.606874942779541,2.3114791004828312,2.559375047683716,-0.07978355072797516
3469,2007-12-26,2.672499895095825,2.704375028610229,2.6268749237060547,2.6581249237060547,5675200.0,0.006354357081685746,-1.01626364219986,-5.7504053409632805,74.95712553629886,81.93293808485043,-0.06997828200615697,-0.18808339202752666,-0.32246725309785074,-0.5949167796567894,42.479910197113675,0.07750010490417436,0.21232512416447902,0.15356240272521982,-0.10240391379131175,0.4095287192417514,0.02557924446695381,0.2815455609834858,-0.14720899772644058,83.0564194592514,11.762147559305873,0.1279831582582659,12,-0.06218743324279785,-0.2753124237060547,-0.3924998641014099,-0.5734373331069946,-0.12999987602233887,2,-0.07483622717147587,2.5000238419943352,2.655625104904175,2.959991455078125,2.6368749141693115,4.219512648982557,2.606874942779541,-0.07483622717147587
3470,2007-12-27,2.6762499809265137,2.686875104904175,2.65625,2.6762499809265137,6608000.0,0.0014032127138976502,1.8823291820935713,0.0,72.45284349734374,80.11893066265696,-0.06476429828822461,-0.16940948745642315,-0.32083386805144265,-0.5912124917372537,44.673711899299825,0.030625104904174805,0.20096593665890783,0.1375624895095826,-0.10158719404581706,0.3767121730649823,0.017987647731882994,0.2571373312872822,-0.14021403568267843,82.88971178015767,11.541380584825347,0.11957484177769973,12,-0.06593751907348633,-0.27906250953674316,-0.40281248092651367,-0.5771874189376831,-0.2174999713897705,3,-0.04460532136909323,-1.01626364219986,2.672499895095825,2.5000238419943352,2.655625104904175,2.959991455078125,2.6368749141693115,-0.04460532136909323
3471,2007-12-28,2.6637499332427983,2.6987500190734863,2.649374961853028,2.6987500190734863,5691200.0,-0.004670732469986949,1.8214249221735292,-100.0,65.91375335744357,77.33948965683209,-0.046799947549236,-0.13752712851054216,-0.3038711456926211,-0.5714846065022519,46.704611628951845,0.04937505722045854,0.18842748684995536,0.10828119516372725,-0.11524864963986436,0.33181103996731887,-0.003483727238068557,0.22004611756552306,-0.11761364299697963,58.598620877332664,-10.26435055046062,0.11176492240179577,12,-0.05343747138977095,-0.2665624618530278,-0.438437402248383,-0.5646873712539677,-0.26624989509582564,4,-0.04833405936696622,1.8823291820935713,2.6762499809265137,-1.01626364219986,2.672499895095825,2.5000238419943352,2.655625104904175,-0.04833405936696622
3472,2007-12-31,2.659374952316284,2.686875104904175,2.6268749237060547,2.686875104904175,8952000.0,-0.0016424142791767737,3.3636253294492997,0.7857167185509735,63.65545898597938,74.61733059233563,-0.04040309272185416,-0.11341988268024217,-0.29632213100505433,-0.5603926995630664,48.17081532936074,0.06000018119812012,0.17042137294581883,0.08768746852874765,-0.11454515373963892,0.2899200907971342,-0.013428842605445634,0.18880377966294093,-0.10374433776860092,42.857142857143096,-22.231391508771758,0.10111631113419335,12,-0.049062490463256836,-0.24687492847442627,-0.44359374046325684,-0.549687385559082,-0.22125005722045898,0,-0.05193887483193593,1.8214249221735292,2.6637499332427983,1.8823291820935713,2.6762499809265137,-1.01626364219986,2.672499895095825,-0.05193887483193593
3473,2008-01-02,2.5824999809265137,2.681874990463257,2.5699999332427983,2.653749942779541,12700800.0,-0.02890715779766717,-1.324675131656531,2.5908933277847135,55.191256071207704,72.07997215377044,0.036487756208510636,-0.016572764493134606,-0.2168390427768987,-0.47639125783107605,49.46493504518108,0.11187505722045854,0.1502725653210608,-0.0024062514305116522,-0.16565867763424968,0.16084617477322638,-0.08403246453238067,0.07921996167135736,-0.017944701535077545,9.30235446496664,-53.37049128961192,0.08162621310186899,1,0.027812480926513672,-0.16124999523162842,-0.36671876907348633,-0.4706249237060547,-0.1712498664855957,2,-0.010648563164537106,3.3636253294492997,2.659374952316284,1.8214249221735292,2.6637499332427983,1.8823291820935713,2.6762499809265137,-0.010648563164537106
3474,2008-01-03,2.6156249046325684,2.6162500381469727,2.567500114440918,2.6018750667572017,10627200.0,0.012826688848288192,5.4999443693872685,-0.1929802840277933,55.755392721883744,69.90362983090905,0.013174487972308135,-0.027323280508165126,-0.24635300025801143,-0.5014660973125675,50.84875340911172,0.04874992370605469,0.12637716880420102,0.015624928474426092,-0.08641269368834825,0.11766255063720044,-0.0353938826069613,0.06664373955581349,0.08875012397766069,36.666533454919325,-24.129418231053563,0.05101881108138725,1,0.006562590599060059,-0.18781244754791304,-0.399843692779541,-0.5037498474121094,-0.21062493324279785,3,-0.020310597493730098,-1.324675131656531,2.5824999809265137,3.3636253294492997,2.659374952316284,1.8214249221735292,2.6637499332427983,-0.020310597493730098
3475,2008-01-04,2.539999961853028,2.602499961853028,2.531874895095825,2.578749895095825,8043200.0,-0.028912762929271807,-1.5681811285421534,-2.818210192297565,42.83486921578197,66.06767180250824,0.09584072465726567,0.055010812807342546,-0.1684251269118553,-0.41852831856108397,50.16233822283085,0.08375000953674316,0.10401488244060353,-0.06246876716613725,-0.15534181376951883,0.03040427943724433,-0.10890529046782804,-0.01603224386444646,0.16163756847381494,4.868950244669338,-52.641158765694804,0.04643652330169077,1,0.07812499999999956,-0.0840624570846562,-0.32421875000000044,-0.4281249046325688,-0.07937502861022949,4,0.0009842745110257844,5.4999443693872685,2.6156249046325684,-1.324675131656531,2.5824999809265137,3.3636253294492997,2.659374952316284,0.0009842745110257844
3476,2008-01-07,2.641875028610229,2.6475000381469727,2.518749952316284,2.5431249141693115,15220800.0,0.040108294601264305,1.3409078101496834,-2.548394440376812,52.337667227476885,62.85518973405063,-0.0006118070685925403,-0.03990201025034734,-0.26626226696929844,-0.5118550800792301,49.41780676946289,0.12875008583068848,0.09558412134595162,0.03368754386901829,-0.05367029630324405,0.12104538404128062,-0.00999137621711288,0.07736646395514946,0.052971996307372926,73.23417965647876,18.446338118349402,0.043678920086131084,1,-0.030312538146972212,-0.15906250476837114,-0.4185937643051143,-0.5299999713897701,-0.12374997138977006,0,-0.06931630644535813,-1.5681811285421534,2.539999961853028,5.4999443693872685,2.6156249046325684,-1.324675131656531,2.5824999809265137,-0.06931630644535813
3477,2008-01-08,2.5856249332427983,2.666874885559082,2.5856249332427983,2.645625114440918,13491200.0,-0.02129173210627655,-1.7083235648238544,-0.6075960674862605,47.976189016484525,59.00828395887781,0.053198334303123485,0.01878808260149123,-0.20684685620824395,-0.44757641273793825,48.7015562603701,0.08124995231628374,0.08916567283399468,-0.023500049114226762,-0.10938109396974394,0.06238099574129041,-0.06644057154198535,0.019440473313531825,0.09865626731872457,40.99614730281993,-12.966260991091545,0.04294052242775861,1,0.02593755722045854,-0.0856249332427983,-0.35578119754791304,-0.4737498760223393,-0.11312484741210982,1,-0.07275799853147535,1.3409078101496834,2.641875028610229,-1.5681811285421534,2.539999961853028,5.4999443693872685,2.6156249046325684,-0.07275799853147535
3478,2008-01-09,2.630625009536743,2.634999990463257,2.546875,2.580625057220459,10614400.0,0.01740394583738314,2.0000040581945093,-0.8333300219741855,56.54760877561867,56.962782096580014,0.0047819284777692594,-0.023270235905101355,-0.24904043404964638,-0.48444424316371304,47.6564557099812,0.08812499046325684,0.07768564428865421,0.01887502670288077,-0.06622221868952538,0.10397227209528692,-0.023673595993322305,0.061423649399083846,0.04372431613006533,75.52749882903227,17.88795027497376,0.04254862269620303,1,-0.02187502384185791,-0.13062500953674316,-0.3895312547683716,-0.5187499523162842,-0.19437503814697266,2,-0.07317656972888642,-1.7083235648238544,2.5856249332427983,1.3409078101496834,2.641875028610229,-1.5681811285421534,2.539999961853028,-0.07317656972888642
3479,2008-01-10,2.656874895095825,2.6681249141693115,2.563124895095825,2.6168749332427983,7740800.0,0.009978573709258809,2.3600006103515625,0.7999999999999912,58.8838142111831,55.4551121758955,-0.02672820419934796,-0.04306461282969831,-0.27143587514330214,-0.5032447920121261,46.443737950470386,0.10500001907348633,0.06124879862083343,0.03962491750717145,-0.04196431815594481,0.12121415317028772,-0.001169700324386902,0.08041953533872981,-0.13812494277954102,92.46860455465394,30.203889286381255,0.04079461783155816,1,-0.04812490940093994,-0.1568748950958252,-0.41671866178512573,-0.5449998378753662,-0.26062488555908203,3,-0.09244875666080177,2.0000040581945093,2.630625009536743,-1.7083235648238544,2.5856249332427983,1.3409078101496834,2.641875028610229,-0.09244875666080177
3480,2008-01-11,2.587500095367432,2.6362500190734863,2.586874961853028,2.630625009536743,8673600.0,-0.026111428828074712,-1.225345604788256,-1.0781238824118455,48.30231296905543,53.49828546607459,0.032110239899402426,0.028717837477727493,-0.19840943905246755,-0.4262494661139411,45.15116458619904,0.06999993324279741,0.03943807004771349,-0.030343639850615833,-0.11082270158431973,0.05013542188308806,-0.07058317071746778,0.009895891016236114,-0.06576264381408725,46.02521212276016,-15.1267185600368,0.04023953086685193,1,0.015312433242797407,-0.03468763828277632,-0.34765636920929,-0.4756250381469731,-0.1337502002716069,4,-0.07053144628067964,2.3600006103515625,2.656874895095825,2.0000040581945093,2.630625009536743,-1.7083235648238544,2.5856249332427983,-0.07053144628067964
3481,2008-01-14,2.580625057220459,2.610625028610229,2.541874885559082,2.610625028610229,9315200.0,-0.002657019475779676,3.5833472410971505,0.6956528950292705,44.8630257783878,51.41023733189776,0.029004096472406093,0.03611547892756617,-0.18962015374447638,-0.4116167196616263,43.49674559389462,0.06875014305114702,0.02503523709430322,-0.03637492656707764,-0.11809628193526533,0.04534642880111006,-0.07723560425117171,0.004485751117016434,-0.05595985641479473,30.693198320778198,-26.98471248750695,0.04086067768409391,1,0.019687414169311523,0.004374980926513672,-0.2420312762260437,-0.3868750333786011,-0.16312503814697266,0,-0.04650041029474872,-1.225345604788256,2.587500095367432,2.3600006103515625,2.656874895095825,2.0000040581945093,2.630625009536743,-0.04650041029474872
3482,2008-01-15,2.505625009536743,2.563124895095825,2.446875095367432,2.5350000858306885,11220800.0,-0.02906274488572813,1.715333466987426,0.9791701436076089,37.577626751858915,49.45316740752567,0.08929107285368865,0.10767739696183076,-0.11168421391685568,-0.3294757938992747,41.099693435913295,0.1337499618530269,0.009451767228066732,-0.10568747520446786,-0.2013558673447755,-0.010019083064160217,-0.15352167127462168,-0.05785327913431404,0.16249990463256836,26.553655269620506,-25.795154569902003,0.04783419607015382,1,0.05187499523162842,0.0700000524520874,-0.14578133821487427,-0.29093754291534424,-0.07625007629394487,1,0.004988794267354102,3.5833472410971505,2.580625057220459,-1.225345604788256,2.587500095367432,2.3600006103515625,2.656874895095825,0.004988794267354102
3483,2008-01-16,2.515000104904175,2.548125028610229,2.454375028610229,2.4906249046325684,6729600.0,0.0037416194888495458,1.068964428624441,-0.829791896630089,36.79247169167006,47.34617618194638,0.07748228638746424,0.09598769359615034,-0.11728904285116215,-0.33112394334568584,38.44720871660494,0.09375,-0.0029625772990033994,-0.09171863794326773,-0.19665814873963683,0.013220872853101362,-0.14418839334145206,-0.03924888254508341,0.14869981288909928,30.790989979406945,-16.94343914118835,0.052469755398184464,1,0.04249989986419678,0.06062495708465576,-0.15187519788742065,-0.3003126382827759,-0.043125152587890625,2,-0.016898615228926883,1.715333466987426,2.505625009536743,3.5833472410971505,2.580625057220459,-1.225345604788256,2.587500095367432,-0.016898615228926883
3484,2008-01-17,2.4568750858306885,2.541874885559082,2.453125,2.5199999809265137,8500800.0,-0.023111338627837097,-1.513268719849573,-2.5897180081575164,33.14121818932692,46.269103845673584,0.12373227706998158,0.1537245821668951,-0.05597128741316748,-0.2655115695311059,36.93077247374234,0.08874988555908203,-0.01670757827134972,-0.14459365606307983,-0.2678813801997144,-0.021305931926445254,-0.20623751813139712,-0.08294979399476254,0.20248833551406875,5.280525144278485,-36.43696730585336,0.06164386206831721,1,0.1006249189376831,0.11874997615814209,-0.07968765497207642,-0.1790626049041748,0.039999961853027344,3,-0.008394856767390158,1.068964428624441,2.515000104904175,1.715333466987426,2.505625009536743,3.5833472410971505,2.580625057220459,-0.008394856767390158
3485,2008-01-18,2.463124990463257,2.479374885559082,2.4131250381469727,2.4612500667572017,13014400.0,0.0025438430584496796,2.8545686581864085,-0.029701811039985884,34.43259047235648,44.27965087288242,0.1178210207053656,0.14745419714866959,-0.05909149555438242,-0.2639422139147758,35.59573797854505,0.06624984741210938,-0.022648468586492054,-0.13353124856948861,-0.27049321768587253,0.003430720546895305,-0.20201223312768057,-0.06505026401129665,0.19198866436195372,25.31643277501137,-13.676408677645817,0.06848098455819186,1,0.07749998569488525,0.09562504291534424,-0.06437498331069946,-0.10718750953674316,0.12750005722045898,4,-0.027150461785512614,-1.513268719849573,2.4568750858306885,1.068964428624441,2.515000104904175,1.715333466987426,2.505625009536743,-0.027150461785512614
3486,2008-01-22,2.4043750762939453,2.448124885559082,2.368124961853028,2.448124885559082,18964800.0,-0.023851779506431803,2.6571553133514785,-23.33418107832611,31.753133733842475,42.47708917481109,0.15571363259222348,0.20053711822606068,0.00505122834570626,-0.19736584051891315,34.170632164380734,0.09500002861022905,-0.03358700079521393,-0.18215616941452017,-0.34367564747519275,-0.020636691353847603,-0.26291590844485624,-0.10139643038418411,0.24105903386413585,18.589808641514736,-19.091588593178273,0.08075973903033619,1,0.11374986171722412,0.1318749189376831,0.004218697547912598,-0.04718756675720215,0.25562500953674316,1,0.0205354061804639,2.8545686581864085,2.463124990463257,-1.513268719849573,2.4568750858306885,1.068964428624441,2.515000104904175,0.0205354061804639
3487,2008-01-23,2.4356250762939453,2.443125009536743,2.359375,2.385624885559082,19089600.0,0.012997140216645553,1.5769211018596634,-1.1428664850136239,38.75598487846257,40.50024207512708,0.11281192102503468,0.16172885603705334,-0.02127862984458817,-0.2210770782829803,32.262544362901416,0.08375000953674316,-0.03269262747372448,-0.14084367752075178,-0.3138259922040967,0.03213863716259313,-0.227334834862424,-0.054352520179079544,0.19317048496583267,40.39738529068125,-0.8376754568287055,0.0864911573416724,1,0.07812488079071045,0.09624993801116943,-0.027031302452087402,-0.07843756675720215,0.16812491416931152,2,-0.007441645020356824,2.6571553133514785,2.4043750762939453,2.8545686581864085,2.463124990463257,-1.513268719849573,2.4568750858306885,-0.007441645020356824
3488,2008-01-24,2.4437499046325684,2.453749895095825,2.407500028610229,2.440624952316284,11881600.0,0.003335828825915099,3.000000000000038,0.06249880791165195,36.31840172841918,37.992974021486646,0.08425106453316511,0.14431616771346878,-0.022171850457690656,-0.22139965195984823,30.180196127992726,0.04624986648559615,-0.04491708251813753,-0.12212508916854858,-0.3005613939791285,0.05631121564203134,-0.21134324157383855,-0.03290693676325862,0.16349201172642758,46.232853447600135,4.2373230178806125,0.0892181524052899,1,0.054062604904174805,0.08812510967254639,-0.031093716621398926,-0.08249998092651367,0.19875001907348633,3,-0.005882341463224083,1.5769211018596634,2.4356250762939453,2.6571553133514785,2.4043750762939453,2.8545686581864085,2.463124990463257,-0.005882341463224083
3489,2008-01-25,2.4725000858306885,2.486875057220459,2.440000057220459,2.484375,10313600.0,0.01176478048904217,4.555546136565931,-3.800030518043793,44.19355857550162,37.53644575553622,0.029722565904103604,0.1052083386976097,-0.04304605861849131,-0.2424903862057861,27.557680930743405,0.046875,-0.05055847225867893,-0.08337491750717163,-0.2590466828033038,0.09229684778896052,-0.17121080015523749,0.004460965140894224,0.11491247721958775,88.72551769532551,40.29735476027797,0.087835882648066,1,0.01249992847442627,0.05937492847442627,-0.02281266450881958,-0.10062515735626221,0.13374996185302734,4,-0.0002528345774330809,3.000000000000038,2.4437499046325684,1.5769211018596634,2.4356250762939453,2.6571553133514785,2.4043750762939453,-0.0002528345774330809
3490,2008-01-28,2.556874990463257,2.556874990463257,2.438124895095825,2.46875,10760000.0,0.03412533941499163,1.69503791701274,-7.421105467103017,42.461191150237404,37.26957524129728,-0.06644026053495722,0.012049387976166948,-0.12033643436887642,-0.31866738680273166,24.796931316646052,0.11875009536743164,-0.06404819997089062,0.00696873664855957,-0.15934488507295796,0.1732823583700771,-0.0761880742121992,0.09012554750931834,0.012294567542997292,100.0,52.44963291292311,0.08315681086075877,1,-0.09562504291534424,-0.02499997615814209,-0.09109377861022949,-0.18500006198883057,0.05750012397766113,0,-0.023466122905238418,4.555546136565931,2.4725000858306885,3.000000000000038,2.4437499046325684,1.5769211018596634,2.4356250762939453,-0.023466122905238418
3491,2008-01-29,2.5350000858306885,2.561875104904175,2.5062499046325684,2.561875104904175,6243200.0,-0.008555328169800425,3.1395468497720054,-0.3049647884466064,45.218428739869836,38.118553239965166,-0.057795700172567965,0.025069439352969347,-0.0897724850346604,-0.2886285732005578,21.82774667890542,0.055625200271606445,-0.0832592298220014,-0.008468675613403143,-0.1659615546476898,0.14902420342088352,-0.08721511513054647,0.07027776390374019,-0.17562508583068848,86.72839251801679,36.76480469890903,0.07874643951714326,1,-0.07437503337860107,-0.0031250715255737305,-0.05656266212463379,-0.1631251573562622,-0.07062506675720215,1,0.021942784997894593,1.69503791701274,2.556874990463257,4.555546136565931,2.4725000858306885,3.000000000000038,2.4437499046325684,0.021942784997894593
3492,2008-01-30,2.521250009536743,2.5768749713897705,2.516249895095825,2.525000095367432,4464000.0,-0.0054240930289513045,-7.817991087684011,0.13953797838932827,39.021321159477445,38.36620318083266,-0.046484471784943526,0.029450933105398036,-0.0676162177466364,-0.26659190789065823,19.290761700608677,0.06062507629394531,-0.09168236353937687,-0.01531250476837176,-0.16322751298083427,0.13260250344409075,-0.08927000887460279,0.05864499933785927,-0.1578250074386598,67.15868301403424,19.58486708945604,0.07395750410623124,1,-0.05312502384185791,0.010625004768371582,-0.04281258583068848,-0.1493750810623169,-0.30812501907348633,2,0.055032256130537194,3.1395468497720054,2.5350000858306885,1.69503791701274,2.556874990463257,4.555546136565931,2.4725000858306885,0.055032256130537194
3493,2008-01-31,2.5550000667572017,2.580625057220459,2.487499952316284,2.5,12814400.0,0.013386239798828914,-1.3281229045284537,-14.666348782501801,39.9258467783004,39.120050801829706,-0.0826559996652847,-0.006814358559144029,-0.09267666849102119,-0.2912760206729721,17.658920229888658,0.0931251049041748,-0.09730381237656083,0.019812548160552446,-0.12681007240753717,0.16643516872864206,-0.05349876212349214,0.09312385844459703,-0.18303706588745072,82.01757101101043,38.46521888005597,0.07331131028404474,1,-0.08500003814697221,-0.023125052452086958,-0.06937515735626176,-0.17593765258789018,-0.23312497138976962,3,0.019080204474486884,-7.817991087684011,2.521250009536743,3.1395468497720054,2.5350000858306885,1.69503791701274,2.556874990463257,0.019080204474486884
3494,2008-02-01,2.5625,2.593125104904175,2.53125,2.5643749237060547,8404800.0,0.002935394538880365,1.0842040170576377,-0.03408948055157015,47.183087240533325,40.53677266496047,-0.08224648433395165,-0.01949801606006396,-0.09079756364694358,-0.28983382486832765,16.05152711323844,0.061875104904174805,-0.09155017723341219,0.02996872663497907,-0.11238080751042334,0.17231826078038148,-0.041206040437721914,0.10114349370768005,-0.17801727574920667,80.24189454837429,35.47381397232934,0.07117476707270111,2,-0.0862499475479126,-0.030624985694885254,-0.07625007629394531,-0.18281257152557373,-0.2168750762939453,4,0.031219482421875,-1.3281229045284537,2.5550000667572017,-7.817991087684011,2.521250009536743,3.1395468497720054,2.5350000858306885,0.031219482421875
3495,2008-02-04,2.5425000190734863,2.5862500667572017,2.500624895095825,2.568125009536743,7235200.0,-0.00780487060546875,1.7676776239485772,13.667217700915565,45.8276278106657,42.10060534016306,-0.055655897314306646,0.0007366338362775338,-0.058797942835697725,-0.2612665133065484,14.88722300460611,0.08562517166137651,-0.08632323249083296,0.009843742847442716,-0.13253779347637895,0.15222527917126438,-0.06134702531446834,0.08103451100935377,-0.1413259043704227,52.07099389649319,5.2944051346688354,0.07119076816191083,2,-0.06624996662139893,-0.013437509536743164,-0.0387500524520874,-0.14531254768371582,-0.21062493324279785,0,0.025073757377378714,1.0842040170576377,2.5625,-1.3281229045284537,2.5550000667572017,-7.817991087684011,2.521250009536743,0.025073757377378714
3496,2008-02-05,2.458750009536743,2.521250009536743,2.4568750858306885,2.5018749237060547,6777600.0,-0.032940023169503285,-1.7466773817819305,1.6829241061044482,44.96644089111364,42.790656008235395,0.04092168215600367,0.07385028936393212,0.03689084154976152,-0.16926936245413549,13.382424188939341,0.08562493324279785,-0.07456833791444817,-0.06475001573562622,-0.20097818788285693,0.07147815641160449,-0.13286410180924157,0.0033640703379891335,-0.042219815617590584,1.3760906007972367,-45.97744446329468,0.0681140860736154,2,0.041562557220458984,0.0703125,0.04499995708465576,-0.061562538146972656,-0.07625007629394487,1,0.06329439930881642,1.7676776239485772,2.5425000190734863,1.0842040170576377,2.5625,-1.3281229045284537,2.5550000667572017,0.06329439930881642
3497,2008-02-06,2.3975000381469727,2.4762499332427983,2.393125057220459,2.4668750762939453,9371200.0,-0.0249110202957602,-1.1279968261718865,1.6086997384992177,38.647329641183276,43.04942577632029,0.10749962362182064,0.1267840649828278,0.10792151827896657,-0.1001744209826585,11.880782028328214,0.08312487602233931,-0.06546393617796076,-0.11659374237060538,-0.26052207941355565,0.027334594672344892,-0.18855791089208074,-0.04462957384913002,0.19562506675720215,2.1874899417185922,-45.30878857389504,0.0719641685214752,2,0.09562504291534424,0.12562501430511475,0.10624992847442627,-0.00031256675720214844,-0.009999990463256836,2,0.027893630808115244,-1.7466773817819305,2.458750009536743,1.7676776239485772,2.5425000190734863,1.0842040170576377,2.5625,0.027893630808115244
3498,2008-02-07,2.438124895095825,2.453749895095825,2.3787500858306885,2.3787500858306885,6788800.0,0.01694467416161194,-1.5263174802036654,-0.8558526359199945,48.12497913835443,43.486250283303946,0.07374837829809922,0.07483496827598302,0.07811375755423677,-0.13287793960521643,11.09206733394931,0.07499980926513672,-0.04685504485446845,-0.06634387969970712,-0.2030240049104961,0.07033624551108186,-0.13468394230510183,0.0019961829056875935,0.15100020885467513,27.696701566138838,-24.101095474374763,0.06834006260539456,2,0.047812700271606445,0.08250010013580322,0.07328134775161743,-0.04093742370605469,-0.0556249618530269,3,-0.0922839945915589,-1.1279968261718865,2.3975000381469727,-1.7466773817819305,2.458750009536743,1.7676776239485772,2.5425000190734863,-0.0922839945915589
3499,2008-02-08,2.411250114440918,2.466249942779541,2.391875028610229,2.4375,9492800.0,-0.01102272517251457,-1.288456882954903,-0.4421047559389004,45.018013360156836,43.77034163996166,0.10171788094659906,0.0868157373759284,0.11434626764993983,-0.0978383345013576,9.827832869320375,0.07437491416931197,-0.03701289870809221,-0.08093742132186899,-0.20335382499651233,0.04147898235277436,-0.14214562315919066,-0.01972921948454731,0.16945998878478985,15.662665830190836,-37.853767446062506,0.06120820183732166,2,0.07468748092651367,0.10249984264373779,0.10453110933303833,-0.014062643051147461,-0.03625011444091797,4,-0.03706584337237395,-1.5263174802036654,2.438124895095825,-1.1279968261718865,2.3975000381469727,-1.7466773817819305,2.458750009536743,-0.03706584337237395
3500,2008-02-11,2.4049999713897705,2.4443750381469727,2.376250028610229,2.408750057220459,8446400.0,-0.0025920757924345894,-1.224491146394897,0.14286103542234332,50.06674452254366,44.309043393592084,0.09404925313221124,0.0829450346938998,0.1270722892590177,-0.0840254854039415,8.562438554685272,0.06812500953674361,-0.025771508746393224,-0.07806255817413321,-0.19774134587496972,0.0416162295267033,-0.13790195202455147,-0.018223164323714958,0.16763173114013652,19.827549352652614,-36.53271167481934,0.059839393850418254,2,0.07968759536743164,0.10874998569488525,0.12000000476837158,-0.0078125,-0.03687500953674272,0,-0.024688169808752658,-1.288456882954903,2.411250114440918,-1.5263174802036654,2.438124895095825,-1.1279968261718865,2.3975000381469727,-0.024688169808752658
3501,2008-02-12,2.4606249332427983,2.4831249713897705,2.4106249809265137,2.422499895095825,6646400.0,0.023128882542515772,-1.3434390918688974,-10.166444147752678,52.53805865634442,45.81090311546618,0.02991005217574516,0.01883467733435573,0.07719193891640286,-0.1315877135289063,7.83249862403661,0.078125,-0.02135338034825507,-0.016437590122222456,-0.12722359105196546,0.09434841080752054,-0.07183059058709373,0.03895541034264882,0.10022386885192791,78.94732145645716,19.71822675915164,0.05539300046487145,2,0.024062633514403853,0.053125023841857466,0.07640630006790117,-0.06343746185302779,-0.014999866485596591,1,-0.0523240440559275,-1.224491146394897,2.4049999713897705,-1.288456882954903,2.411250114440918,-1.5263174802036654,2.438124895095825,-0.0523240440559275
3502,2008-02-13,2.518125057220459,2.5225000381469727,2.4862499237060547,2.4862499237060547,7945600.0,0.02336809775469617,-1.274507457327928,0.8360682392375519,56.86276062703605,47.69278243199237,-0.03137989355166937,-0.03971728439405009,0.026001387421141775,-0.18048913444448988,8.304915886439716,0.06187510490417436,-0.02081775433636146,0.04043753147125262,-0.07116496710503917,0.1520400300475444,-0.015363717816893274,0.09623878075939851,0.031647818465197375,97.00856024531437,34.642807029770694,0.055801249288145865,2,-0.033437490463256836,-0.004375100135803223,0.02906244993209839,-0.12093758583068848,-0.048125028610229936,2,-0.053859566501183065,-1.3434390918688974,2.4606249332427983,-1.224491146394897,2.4049999713897705,-1.288456882954903,2.411250114440918,-0.053859566501183065
3503,2008-02-14,2.4725000858306885,2.534374952316284,2.458125114440918,2.5268750190734863,6790400.0,-0.01811862808757081,1.1981998700937182,-1.7058731132287164,50.0,48.00577273859978,0.0014659267087067107,0.002698808111030182,0.07807987069677758,-0.12585468248229947,8.937987821193097,0.07624983787536621,-0.022237261433803557,-0.0030624389648439276,-0.1132834393603539,0.10715856143066604,-0.05817293916259869,0.052048061232910836,0.06686141903044218,60.869630773313496,1.7622759055401076,0.05511050019775491,2,0.0087499618530269,0.041249871253967285,0.08328115940093994,-0.07531261444091797,-0.001875162124633789,3,-0.03437817399242482,-1.274507457327928,2.518125057220459,-1.3434390918688974,2.4606249332427983,-1.224491146394897,2.4049999713897705,-0.03437817399242482
3504,2008-02-15,2.4362499713897705,2.458125114440918,2.416249990463257,2.458125114440918,6241600.0,-0.014661319790708505,2.82855772689126,0.4023019753140552,38.18848997719586,47.15697964599202,0.020030579594001008,0.03934157755389789,0.12063636525157095,-0.08091400421020545,9.810720150051697,0.05625009536743164,-0.0202082881576211,-0.03828129768371591,-0.14961877812925994,0.07305618276182813,-0.09395003790648815,0.01738744253905633,0.09812498092651367,37.944646152732886,-15.329531070291871,0.05566874022277206,2,0.019062519073486328,0.07749998569488525,0.11812502145767212,-0.0390625,-0.004999876022338423,4,-0.022062612120344216,1.1981998700937182,2.4725000858306885,-1.274507457327928,2.518125057220459,-1.3434390918688974,2.4606249332427983,-0.022062612120344216
3505,2008-02-19,2.396250009536743,2.4912500381469727,2.387500047683716,2.4262499809265137,8174400.0,-0.01641866077897136,-3.368430298801881,1.371418295168445,36.87942398966876,46.25842221249814,0.04146365095090765,0.0780776305297195,0.16090584976599365,-0.03247762088548978,10.040805924634554,0.10374999046325684,-0.022700441532883975,-0.0749375104904173,-0.19160654608936678,0.041731525108532175,-0.13327202828989204,-0.016602992690942564,0.13812494277954102,5.9574247043201884,-41.305221573661484,0.05833451779947476,2,0.05906248092651367,0.1015625,0.15812498331069946,0.0009374618530273438,0.008125066757202148,1,-0.00886802689709798,2.82855772689126,2.4362499713897705,1.1981998700937182,2.4725000858306885,-1.274507457327928,2.518125057220459,-0.00886802689709798
3506,2008-02-20,2.453749895095825,2.458750009536743,2.380625009536743,2.3812499046325684,7321600.0,0.023995778958890046,-1.1186503690245662,-2.416668653490054,44.10479094533736,46.86480680184859,-0.018796770908519722,0.02578864077384946,0.10316042388766578,-0.08162005112398463,9.737047888308915,0.078125,-0.030058872891647326,-0.019906365871429355,-0.13264610141550515,0.09283336967264644,-0.07627623364346725,0.03646350190060854,0.07113756179809583,47.56091887717601,2.6987032101756654,0.05636986777203788,2,0.0015625953674316406,0.03125011920928955,0.12406259775161743,-0.05656242370605469,-0.06624984741210938,2,-0.03489554229383007,-3.368430298801881,2.396250009536743,2.82855772689126,2.4362499713897705,1.1981998700937182,2.4725000858306885,-0.03489554229383007
3507,2008-02-21,2.4175000190734863,2.505000114440918,2.403125047683716,2.4731249809265137,4638400.0,-0.014773256269838053,-1.414819126631138,-0.7672409540690658,38.043465190654196,45.74463858543746,0.023007986008336978,0.06388650432674492,0.13746910005939394,-0.04101069723231454,9.062293810587835,0.10187506675720215,-0.03700124912579028,-0.05524998903274536,-0.16955742717642908,0.059057449110938354,-0.11240370810458744,0.0019037300390967182,0.09846919212341332,23.983754966086398,-15.510238586516703,0.05715371907184188,2,0.03781247138977051,0.058750033378601074,0.17515623569488525,-0.02031254768371582,0.004999876022338867,3,0.01163393897076137,-1.1186503690245662,2.453749895095825,-3.368430298801881,2.396250009536743,2.82855772689126,2.4362499713897705,0.01163393897076137
3508,2008-02-22,2.4293749332427983,2.431250095367432,2.385624885559082,2.4293749332427983,4632000.0,0.004912063733452543,23.33134138588708,-0.0,38.511312211608505,45.021671791154304,0.010908509192105953,0.0536290233601151,0.12338827301661004,-0.0489517153883825,8.61692927919521,0.04562520980835005,-0.037445089813376686,-0.04265632629394478,-0.15790841941243716,0.0725957668245476,-0.10028237285319097,0.014969720265301412,0.0782111269989012,39.195885497837104,4.655621631694828,0.057626046559246205,2,0.02593755722045854,0.04687511920928911,0.13718760013580278,-0.03218746185302779,0.04187512397766069,4,0.016722447742227864,-1.414819126631138,2.4175000190734863,-1.1186503690245662,2.453749895095825,-3.368430298801881,2.396250009536743,0.016722447742227864
3509,2008-02-25,2.471874952316284,2.4762499332427983,2.4043750762939453,2.431874990463257,5811200.0,0.017494219806061695,1.9487166947063301,100.0,44.13290842145502,44.362356668811124,-0.024683214264588305,0.011678534069756275,0.08013814889397342,-0.08684156658073139,8.702225328366827,0.07187485694885298,-0.027624725454411525,-0.00012505054473876953,-0.11537694738326998,0.11512684629379244,-0.057750998964004374,0.057500897874526835,0.03312516212463379,73.36672628324199,39.34849731167975,0.057625948419265695,2,-0.014374971389770508,0.004375100135803223,0.0946875810623169,-0.07468748092651367,0.005000114440917525,0,-0.0005057005853221774,23.33134138588708,2.4293749332427983,-1.414819126631138,2.4175000190734863,-1.1186503690245662,2.453749895095825,-0.0005057005853221774
3510,2008-02-26,2.496875047683716,2.5268750190734863,2.468125104904175,2.468125104904175,7022400.0,0.010113818801394059,-3.0869586850878212,0.7187492549412298,53.509786965053145,44.470326480889874,-0.03942639811699955,-0.019022368222577413,0.053736147841685344,-0.10702933860427422,9.009788388369511,0.05874991416931152,-0.025862690435188185,0.02787504196167001,-0.08102303048848025,0.13677311441182027,-0.026573994263405343,0.08232407818674536,-0.12062501907348677,79.48720038733846,39.632249320454314,0.05444903622507523,2,-0.03937506675720215,-0.020624995231628418,0.06968748569488525,-0.09968757629394531,0.006249904632568359,1,-0.02628283396766784,1.9487166947063301,2.471874952316284,23.33134138588708,2.4293749332427983,-1.414819126631138,2.4175000190734863,-0.02628283396766784
3511,2008-02-27,2.590625047683716,2.5975000858306885,2.4725000858306885,2.4725000858306885,12680000.0,0.03754693295003664,-1.1164027998675956,4.1087025027781,66.77525374376901,45.57171460497132,-0.1260523691066484,-0.11424902282431582,-0.04106048804634277,-0.19582208093917153,9.54137196041999,0.125,-0.017189790469621435,0.11884379386901855,0.0004233237237949439,0.23726426401424217,0.05963355879640675,0.17805402894163036,-0.21136251926422167,96.75514730456447,49.981851358017025,0.05921023507261176,2,-0.1015625,-0.11218750476837158,-0.04093754291534424,-0.1934375762939453,-0.008749961853027344,2,-0.07189383564259799,-3.0869586850878212,2.496875047683716,1.9487166947063301,2.471874952316284,23.33134138588708,2.4293749332427983,-0.07189383564259799
3512,2008-02-28,2.6600000858306885,2.6737499237060547,2.53125,2.5856249332427983,15273600.0,0.02677926634307859,1.797549228400118,0.6296311247103618,68.355758655459,47.611243344466764,-0.19353868577849642,-0.18202900055471005,-0.11140279889114701,-0.26054456359586897,10.146453466081086,0.1424999237060547,-0.00854108984934232,0.18128132820129395,0.03718503104376758,0.3253776253588203,0.10923317962253076,0.25332947678005713,-0.27200805511474657,95.22782262735791,44.13954033041455,0.07204814857876315,2,-0.13281261920928955,-0.14343762397766113,-0.13281261920928955,-0.26281261444091797,-0.11250019073486328,3,-0.10244362005795726,-1.1164027998675956,2.590625047683716,-3.0869586850878212,2.496875047683716,1.9487166947063301,2.471874952316284,-0.10244362005795726
3513,2008-02-29,2.603749990463257,2.6424999237060547,2.557499885559082,2.6268749237060547,14283200.0,-0.0211466517114286,2.1264420231074475,-0.31092283428219913,65.18736214519848,50.61111802980039,-0.13042887094252187,-0.1285291802651951,-0.05639057476093301,-0.20073010510404243,11.241162343175768,0.10250020027160645,-0.00605717187407695,0.12259373664855966,-0.02841893055630873,0.27360640385342805,0.047087403046125687,0.19810007025099363,-0.1986124861679084,74.01393117609572,17.682621451484906,0.07550633360243413,2,-0.07656252384185791,-0.07875001430511475,-0.08093750476837158,-0.20656251907348633,-0.061875104904174805,4,-0.06961117466396372,1.797549228400118,2.6600000858306885,-1.1164027998675956,2.590625047683716,-3.0869586850878212,2.496875047683716,-0.06961117466396372
3514,2008-03-03,2.6424999237060547,2.676875114440918,2.5687499046325684,2.609375,12305600.0,0.014882355596630648,1.1226971467086049,-1.4324332683801924,67.82363645147265,54.049363858889706,-0.15292749117633253,-0.16967789372947006,-0.09450292263157056,-0.23504541578532123,12.319968792942507,0.10812520980834961,-0.009755971987829515,0.1573436737060545,-0.006439171773441998,0.321126519185551,0.07545225096630626,0.23923509644580276,-0.221245674246064,83.53284351404415,21.65112964629367,0.08189142273974835,3,-0.11374986171722412,-0.11593735218048096,-0.12765616178512573,-0.24531245231628418,-0.14312481880187988,0,-0.06480600621755972,2.1264420231074475,2.603749990463257,1.797549228400118,2.6600000858306885,-1.1164027998675956,2.590625047683716,-0.06480600621755972
3515,2008-03-04,2.606250047683716,2.637500047683716,2.543750047683716,2.6206250190734863,11326400.0,-0.013718023488719422,2.896101579878227,-0.43396239995393565,61.256049152473636,55.95505921523818,-0.09359943159490536,-0.13534642713441158,-0.05794294568696312,-0.1953749405511349,13.793216326019747,0.09874987602233887,-0.0060507735145298724,0.11790629625320426,-0.052906062431304246,0.28871865493771276,0.032500116910950005,0.2033124755954585,-0.164546129025251,65.44339724991863,5.484065468980248,0.08540617934225427,3,-0.07500004768371582,-0.07968747615814209,-0.09781253337860107,-0.2090625762939453,-0.10062503814697266,1,-0.049640279543206156,1.1226971467086049,2.6424999237060547,2.1264420231074475,2.603749990463257,1.797549228400118,2.6600000858306885,-0.049640279543206156
3516,2008-03-05,2.614375114440918,2.6481249332427983,2.5506250858306885,2.619374990463257,7286400.0,0.0031175315524398783,2.1200070190697144,0.34781815467798916,58.0544001506726,58.178496433018005,-0.08553904151666414,-0.13830565893349078,-0.06718840179735563,-0.19964815477532438,14.783138582587544,0.09749984741210982,0.008948026113929863,0.11825010776519784,-0.06086305855924712,0.2973632740896428,0.028693524602975362,0.20780669092742032,-0.153857500119857,57.08157879226452,1.7340086672128194,0.08955658316222251,3,-0.08312511444091797,-0.08781254291534424,-0.1178126335144043,-0.21718764305114746,-0.12125015258789018,2,-0.04255325163941692,2.896101579878227,2.606250047683716,1.1226971467086049,2.6424999237060547,2.1264420231074475,2.603749990463257,-0.04255325163941692
3517,2008-03-06,2.4643750190734863,2.6137499809265137,2.4512500762939453,2.6137499809265137,16228800.0,-0.05737512361515462,1.1757314963193748,29.875733155309714,49.42118845318606,59.3907049043044,0.08024851525157572,0.017878042566144003,0.07895805329130257,-0.046409795831005685,14.4915447774295,0.16312503814697266,0.02579081857092458,-0.03509373664855975,-0.20887206750527865,0.13868459420815915,-0.12198290207691898,0.05179542877979948,0.21250009536743164,5.8171481708476875,-46.814722241494415,0.08688916542835938,3,0.07625007629394531,0.0621875524520874,0.031875014305114746,-0.06718754768371582,0.02187490463256836,3,0.04767945862451484,2.1200070190697144,2.614375114440918,2.896101579878227,2.606250047683716,1.1226971467086049,2.6424999237060547,0.04767945862451484
3518,2008-03-07,2.213124990463257,2.305624961853028,2.1131250858306885,2.1331250667572017,73787200.0,-0.10195283861653903,-2.2083343267450344,-0.5355644795730121,37.83231035985575,58.69063845301559,0.3325709913805768,0.2649937271662526,0.32275097345478354,0.20611147300513988,14.441424201562997,0.35124993324279785,0.028468960725902992,-0.27509377002716073,-0.48988534543762396,-0.0603021946166975,-0.38248955773239235,-0.16769798232192912,0.4592376232147215,17.738341384938035,-35.233203176858396,0.10739578770523156,3,0.1818751096725464,0.1818751096725464,0.28687500953674316,0.18406248092651367,0.25874996185302734,4,0.15108722104420158,1.1757314963193748,2.4643750190734863,2.1200070190697144,2.614375114440918,2.896101579878227,2.606250047683716,0.15108722104420158
3519,2008-03-10,2.321875095367432,2.333750009536743,2.2568750381469727,2.271250009536743,44201600.0,0.04913870900775974,1.06722850704117,0.632814176382235,46.22701778006883,57.881441876906216,0.22384554685843083,0.1572677576025172,0.20710968824742704,0.09939764711983168,14.498975164197514,0.12062501907348633,0.041101517208060656,-0.161874914169311,-0.38688480722426144,0.06313497888563946,-0.27437986069678644,-0.049369967641835544,0.3281180171966547,39.01870449991805,-19.077769409616877,0.11250494652747524,3,0.07312500476837114,0.07312500476837114,0.17906242609024003,0.07531237602233842,0.20437479019164995,0,0.09475091516791312,-2.2083343267450344,2.213124990463257,1.1757314963193748,2.4643750190734863,2.1200070190697144,2.614375114440918,0.09475091516791312
3520,2008-03-11,2.3456249237060547,2.354374885559082,2.306250095367432,2.3243749141693115,28105600.0,0.010228727801081083,1.4838644180422957,0.419752563142548,44.32042155536959,55.38646052263962,0.1971131842533782,0.13580438651550875,0.1764816785051022,0.07713432948225485,14.290685995454416,0.04812479019164995,0.05388516157115619,-0.13515633344650269,-0.3660313727315141,0.09571870583850872,-0.2505938530890086,-0.01971881380399676,0.2828934677886963,43.45792601624274,-15.311469929340078,0.11543751964250576,3,0.049375176429748535,0.049375176429748535,0.1584376096725464,0.05156254768371582,0.16499996185302734,1,0.06554764133184476,1.06722850704117,2.321875095367432,-2.2083343267450344,2.213124990463257,1.1757314963193748,2.4643750190734863,0.06554764133184476
3521,2008-03-12,2.3318750858306885,2.3456249237060547,2.2925000190734863,2.3456249237060547,21960000.0,-0.005861908157780649,6.727349967921485,-0.6470509037462554,45.39341281004679,52.835088762038254,0.19031289253495087,0.1469481563294206,0.18345472300975896,0.09186671955303272,14.772749730430407,0.05312490463256836,0.059726327523947464,-0.14246867895126325,-0.3827003838516143,0.09776302594908781,-0.2625845314014388,-0.02235282650108772,0.2760275734375002,43.69538993024484,-18.669698369922322,0.12011585245017545,3,0.06312501430511475,0.06312501430511475,0.1707811951637268,0.06531238555908203,0.2037498950958252,2,0.07451081953824268,1.4838644180422957,2.3456249237060547,1.06722850704117,2.321875095367432,-2.2083343267450344,2.213124990463257,0.07451081953824268
3522,2008-03-13,2.3824999332427983,2.3949999809265137,2.3125,2.325624942779541,19443200.0,0.02170993108495578,1.0152645970257042,-4.1364117147266715,47.5790829456658,50.87861329542352,0.10748864174577877,0.0902698251902656,0.12664266486789755,0.04187013568577047,15.714116911383547,0.08249998092651367,0.05814443727956986,-0.08506257534027073,-0.32773511680014433,0.15760996611960287,-0.20639884607020775,0.036273695389666294,0.20561162308789038,95.56539163253048,29.019150906669083,0.12133627072993682,3,0.012500166893004927,0.012500166893004927,0.13218760490417436,0.014687538146972212,0.16187500953674272,3,0.04643233230217092,6.727349967921485,2.3318750858306885,1.4838644180422957,2.3456249237060547,1.06722850704117,2.321875095367432,0.04643233230217092
3523,2008-03-14,2.387500047683716,2.4756250381469727,2.359999895095825,2.400624990463257,20726400.0,0.0020986839794416845,-2.3944872575576226,-0.23076826339021664,45.46676115024015,48.394516039731016,0.07664793094530253,0.08282151661212156,0.11786416384396414,0.037663472616133564,16.040418003000028,0.11562514305114746,0.03915416049552789,-0.0758124589920044,-0.3210842476374114,0.1694593296534026,-0.19844835331470767,0.04682343533069888,0.18161204982697265,59.714290073939736,-5.722623394113214,0.1226358943227034,3,-0.006875038146972656,0.007500052452087402,0.12062501907348633,0.009687423706054688,0.14437484741210938,4,0.04136120379061059,1.0152645970257042,2.3824999332427983,6.727349967921485,2.3318750858306885,1.4838644180422957,2.3456249237060547,0.04136120379061059
3524,2008-03-17,2.3824999332427983,2.411250114440918,2.313124895095825,2.313124895095825,21987200.0,-0.002094288729237337,-1.8288335968107774,-5.285740236148989,43.719966131142876,46.44606237069427,0.045693698822375506,0.08810556354192922,0.1178820091120234,0.04371544216626244,15.982207086527971,0.09812521934509277,0.010976794165105108,-0.07812507152557346,-0.3258114295754111,0.16956128652426417,-0.20196825055049228,0.04571810749934535,0.16837268380069004,49.146705690278104,-13.913426354964443,0.12384317902491887,3,-0.0018749237060551316,0.012500166893004927,0.12078136205673173,0.030000090599059615,0.14437508583068803,0,0.037513125531062785,-2.3944872575576226,2.387500047683716,1.0152645970257042,2.3824999332427983,6.727349967921485,2.3318750858306885,0.037513125531062785
3525,2008-03-18,2.375,2.4331250190734863,2.337500095367432,2.4175000190734863,25136000.0,-0.003147925898402959,1.593217599327567,-0.6126125506907653,36.921906284533634,44.09800749667883,0.018932068462809593,0.0990080678141898,0.12264779064346243,0.05198481071437211,16.371955852062666,0.09562492370605424,-0.013724372852095712,-0.08456250429153434,-0.3335902770458832,0.1644652684628145,-0.20907639066870853,0.039951382085639864,0.15836271579497652,45.0511794313628,-13.178895328935297,0.12451388637717435,3,-0.011562466621398926,0.020000100135803223,0.1248437762260437,0.046249985694885254,0.17750000953674316,1,0.0636841623406661,-1.8288335968107774,2.3824999332427983,-2.3944872575576226,2.387500047683716,1.0152645970257042,2.3824999332427983,0.0636841623406661
3526,2008-03-19,2.368124961853028,2.4137499332427983,2.343125104904175,2.359375,22596800.0,-0.002894752903988329,-2.42425468459202,-0.20588136296829238,30.844944586743708,42.03398040040746,-0.014300773020686108,0.10449700967019648,0.12336817588568527,0.05984660431319977,16.691734850011578,0.07062482833862349,-0.04683222931607878,-0.08715629577636674,-0.3395264943657028,0.16521390281296933,-0.21334139507103478,0.03902880351830129,0.148428248743377,34.0995854988924,-18.64704194016832,0.126185099294668,3,-0.07374989986419722,0.026875138282775435,0.13109380006790117,0.05968749523162753,0.203125,2,0.0601741571925114,1.593217599327567,2.375,-1.8288335968107774,2.3824999332427983,-2.3944872575576226,2.387500047683716,0.0601741571925114
3527,2008-03-20,2.4456250667572017,2.4456250667572017,2.368124961853028,2.383749961853028,14496000.0,0.03272635783693234,1.5050496487787282,7.071471389645316,39.90423373593154,42.264194108860316,-0.10587404660739619,0.030790650917892126,0.04230046659288034,-0.016355761615657105,17.622565924930093,0.07750010490417392,-0.07229790108836553,-0.011062443256378618,-0.26285900922772854,0.2407341227149713,-0.13696072624205335,0.11483583972929612,0.05479101884857451,81.53849539669122,30.181548298775525,0.12589828298567493,3,-0.07937502861022905,-0.05062496662139848,0.05359369516372725,0.010312438011169878,0.14499998092651412,3,0.03680037279330306,-2.42425468459202,2.368124961853028,1.593217599327567,2.375,-1.8288335968107774,2.3824999332427983,0.03680037279330306
3528,2008-03-24,2.470000028610229,2.493750095367432,2.4418749809265137,2.458125114440918,10619200.0,0.00996676153853282,-1.3380237799734784,0.19191747937561932,38.78049393199474,41.43680257018542,-0.10055366402208987,0.01013489177741933,0.01311687435445874,-0.03974710278196669,18.34104541804098,0.05187511444091841,-0.0971005390721098,0.011281263828277321,-0.2402428908761447,0.26280541853269934,-0.11448081352393347,0.1370433411804881,-0.35687494277954057,86.8511886926686,37.92991666150667,0.12576207735221098,3,-0.07687497138977006,-0.07499992847442583,0.029218733310699907,0.012812495231628862,0.09062504768371626,0,0.030111300934340335,1.5050496487787282,2.4456250667572017,-2.42425468459202,2.368124961853028,1.593217599327567,2.375,0.030111300934340335
3529,2008-03-25,2.4706249237060547,2.4981250762939453,2.4337499141693115,2.4725000858306885,9673600.0,0.0002529939629909439,1.4235289893772187,-0.15790953078885084,40.75020431233167,41.04011176540343,-0.08700940063620655,0.009920157636957416,0.006745224927582338,-0.039035455482468784,19.03776604894474,0.06437516212463379,-0.10580727609979457,0.01196866035461408,-0.239542350232131,0.26347967094135916,-0.11378684493875868,0.13772416564798684,-0.3498873376846312,82.87928040254704,34.55884262475597,0.12575550529337257,3,-0.07531237602233887,-0.07562482357025146,0.026875078678131104,0.029375076293945312,0.08375000953674361,1,0.02479128693395216,-1.3380237799734784,2.470000028610229,1.5050496487787282,2.4456250667572017,-2.42425468459202,2.368124961853028,0.02479128693395216
3530,2008-03-26,2.431250095367432,2.46875,2.4200000762939453,2.46875,9033600.0,-0.015937193849545728,1.6000025431379779,19.998219961856087,38.02125376635206,40.220982982770686,-0.03823181948906962,0.04651109509769702,0.04203377368433614,0.0017199858796463907,19.077726886486914,0.050624847412109375,-0.08266757698761662,-0.024124920368194136,-0.27524853680131844,0.22699869606493017,-0.1496867285847565,0.10143688784836824,-0.29541700973510787,56.854843051327975,9.244303562478763,0.12556180821656224,3,-0.02593755722045943,-0.03624999523162886,0.053281128406524214,0.06874990463256792,0.1799998283386226,2,0.039331586613923664,1.4235289893772187,2.4706249237060547,-1.3380237799734784,2.470000028610229,1.5050496487787282,2.4456250667572017,0.039331586613923664
3531,2008-03-27,2.4043750762939453,2.487499952316284,2.400000095367432,2.4412500858306885,10625600.0,-0.011053991987371115,-2.8356125728320776,0.9833360883994877,45.32163938375874,39.970155920336566,9.874269330190089e-06,0.061890455960872615,0.06464760981061435,0.028975122454955482,18.407884616966996,0.0874998569488521,-0.07607990554466859,-0.04168744087219256,-0.2853971716062005,0.20202228986181536,-0.1635423062391963,0.08016742449481118,-0.2540503110351562,27.884678868796293,-23.979205302552636,0.12185486536700393,3,0.0012499094009399414,-0.00937497615814209,0.07218742370605469,0.09562492370605469,0.1731250286102295,3,0.061606416862012514,1.6000025431379779,2.431250095367432,1.4235289893772187,2.4706249237060547,-1.3380237799734784,2.470000028610229,0.061606416862012514
3532,2008-03-28,2.387500047683716,2.452500104904175,2.378124952316284,2.4175000190734863,12427200.0,-0.007018467616225821,-2.0512781638651556,0.8135583357579285,71.42859654180705,42.85480429717734,0.019745173884829104,0.060400487877645404,0.07939535542498266,0.04705411315793517,17.071791088756733,0.07437515258789062,-0.06891899208062746,-0.04493746757507333,-0.2678705574024338,0.17799562225228716,-0.15640401248875335,0.06652907733860669,-0.22326326998352064,7.812571401323619,-46.36993370679174,0.11146654491368016,3,0.018124938011169434,0.007500052452087402,0.08265620470046997,0.14437496662139893,0.17562484741210938,4,0.0769633132981844,-2.8356125728320776,2.4043750762939453,1.6000025431379779,2.431250095367432,1.4235289893772187,2.4706249237060547,0.0769633132981844
3533,2008-03-31,2.422499895095825,2.4331250190734863,2.3656249046325684,2.3987500667572017,12776000.0,0.014659621659930622,2.0,-0.7916616996082132,65.10318667358513,45.23071769078203,-0.010915745027459511,0.011726852166919155,0.042328832749990664,0.013803293567625552,15.709237240493119,0.06750011444091797,-0.06054541818249204,-0.0008751153945922852,-0.20871069532062902,0.20696046453144445,-0.10479290535761043,0.10304267456842586,-0.24490758545187985,42.92446549322892,-12.631864896803961,0.10391778996301831,3,-0.004687309265136719,-0.027499794960021973,0.043281376361846924,0.10937511920928955,0.1481251716613765,0,0.06940151078158885,-2.0512781638651556,2.387500047683716,-2.8356125728320776,2.4043750762939453,1.6000025431379779,2.431250095367432,0.06940151078158885
3534,2008-04-01,2.471250057220459,2.484999895095825,2.409374952316284,2.4375,7244800.0,0.020123906805249003,1.4693966523939277,1.4210653121046977,67.53929873429186,48.63265018519961,-0.05112960340632933,-0.05324039744586351,-0.006090304082550624,-0.03288662284500177,13.779811577226722,0.07562494277954102,-0.05651177738164126,0.05643754005432111,-0.12593812834486506,0.2388132084535073,-0.034750294145271976,0.1476253742539142,-0.28083643691051385,86.66675795853132,28.358138983392323,0.09118783419959309,4,-0.050624966621398926,-0.07624995708465576,-0.005468785762786865,0.06062495708465576,0.078125,1,0.03616591482207632,2.0,2.422499895095825,-2.0512781638651556,2.387500047683716,-2.8356125728320776,2.4043750762939453,0.03616591482207632
3535,2008-04-02,2.4768750667572017,2.505625009536743,2.438750028610229,2.46875,8150400.0,0.00227617983065187,1.038096137707052,0.24074231057233175,70.71428863369769,53.062577301527824,-0.04557681029051608,-0.07278662634134081,-0.011513584132919252,-0.0364975584559466,12.246862621855003,0.06687498092651412,-0.04985060776121131,0.0685312986373896,-0.09327153049721781,0.23033412777199702,-0.012370115929914327,0.14943271320469353,-0.27415298820789635,79.46434197372938,18.509685313269586,0.08090141456730374,4,-0.04125010967254594,-0.08187496662139848,-0.010000050067901167,0.05499994754791304,0.08249998092651412,2,0.03128937245392094,1.4693966523939277,2.471250057220459,2.0,2.422499895095825,-2.0512781638651556,2.387500047683716,0.03128937245392094
3536,2008-04-03,2.503124952316284,2.5062499046325684,2.4300000667572017,2.470000028610229,8886400.0,0.010597985304704682,2.8730245231607854,4.076880190146702,68.52207912020326,56.24233789978024,-0.05661697578681313,-0.11362399647185084,-0.0353585799194267,-0.059133216787381926,10.495550454651543,0.07624983787536666,-0.03958425157922063,0.10034369230270368,-0.03751318693918382,0.23820057154459118,0.03141525268175993,0.16927213192364743,-0.2822286979077324,97.77781168619791,39.49920197332071,0.06892843962094378,4,-0.06718754768371582,-0.10812485218048096,-0.03624993562698364,0.028750061988830566,0.09062504768371582,3,0.04319599438682298,1.038096137707052,2.4768750667572017,1.4693966523939277,2.471250057220459,2.0,2.422499895095825,0.04319599438682298
3537,2008-04-04,2.5818750858306885,2.587500095367432,2.5,2.508749961853028,11416000.0,0.03146072809570777,1.0740728182087795,2.2075559970057728,74.3349053787834,60.19282806053454,-0.12740560621897323,-0.19301600298740063,-0.11174659164636314,-0.1342435349459139,10.472680528508388,0.08750009536743208,-0.019369785318648525,0.17321882247924814,0.015697255040796776,0.3307403899176995,0.09445803876002268,0.2519796061984736,-0.33815053940421524,97.46478661354014,37.74153839422711,0.07876078371922558,4,-0.10531258583068848,-0.18687498569488525,-0.09812504053115845,-0.05000007152557373,-0.010625123977660689,4,-0.0016944975186923283,2.8730245231607854,2.503124952316284,1.038096137707052,2.4768750667572017,1.4693966523939277,2.471250057220459,-0.0016944975186923283
3538,2008-04-07,2.547499895095825,2.5924999713897705,2.531874895095825,2.5924999713897705,8584000.0,-0.01331404099428124,1.6944432670707412,-0.6153846153846191,69.24197634665471,63.35858050879265,-0.09038601680845426,-0.13945583759292468,-0.07562194758436203,-0.09534362341442293,9.251003199421994,0.06062507629394531,0.0069611537912313,0.12212488651275644,-0.01803795603349334,0.2622877290590062,0.05204346523963155,0.19220630778588133,-0.26939779377525586,75.4265820576449,13.772049495820028,0.07008142127312492,4,-0.06843745708465576,-0.15249979496002197,-0.02562493085861206,-0.01562488079071045,0.06875014305114746,0,0.006133464433140778,1.0740728182087795,2.5818750858306885,2.8730245231607854,2.503124952316284,1.038096137707052,2.4768750667572017,0.006133464433140778
3539,2008-04-08,2.541874885559082,2.5543749332427983,2.516249895095825,2.546875,7299200.0,-0.0022080509395002723,2.8125074505875776,0.11111346585851736,69.54610141395099,66.86134135852586,-0.08223971985403233,-0.12279993723801441,-0.0692036239579803,-0.08510083261386558,8.190044880118,0.0381250381469731,0.020420651536733114,0.10549988746643058,-0.034993004626580504,0.24599277955944165,0.035253441419925036,0.17574633351293611,-0.22604503983020852,68.84608274376673,4.881019767594317,0.07024644604650546,4,-0.0628124475479126,-0.1468747854232788,-0.015781164169311523,-0.009999871253967285,0.06437516212463379,1,0.011310620110161818,1.6944432670707412,2.547499895095825,1.0740728182087795,2.5818750858306885,2.8730245231607854,2.503124952316284,0.011310620110161818
3540,2008-04-09,2.499375104904175,2.548125028610229,2.4918749332427983,2.539999961853028,5976000.0,-0.016719855448573573,-1.0224680573831275,8.124785428190057,64.18920904289728,68.95773798731904,-0.032475279992863815,-0.07187611078802192,-0.029108095478103113,-0.03914155222860094,7.179278460870403,0.05625009536743075,0.032603836949124165,0.05531259775161734,-0.08103693914551435,0.19166213464874904,-0.012862170696948727,0.12348736620018341,-0.15034484409599358,42.69235622250864,-24.015678945157653,0.06817476844856592,4,-0.02031266689300537,-0.11875009536743164,0.028281211853027344,0.03249990940093994,0.13437485694885298,2,0.02000498133240436,2.8125074505875776,2.541874885559082,1.6944432670707412,2.547499895095825,1.0740728182087795,2.5818750858306885,0.02000498133240436
3541,2008-04-10,2.505625009536743,2.5268750190734863,2.499375104904175,2.5199999809265137,9022400.0,0.002500586894822243,-1.0465219435597626,0.35384669558021364,57.66773104532552,67.42875293215442,-0.02553809784926564,-0.06792419839478558,-0.0370339968698179,-0.04101223946260246,6.0145711864231055,0.027499914169311523,0.043116532142774666,0.05287500619888297,-0.07527182932058629,0.18102184171835223,-0.011198411560851884,0.11694842395861782,-0.12737838345877117,13.664666913081419,-49.053741652262545,0.06407341775973469,4,-0.02656257152557373,-0.125,0.0232812762260437,0.026250004768371582,0.13062500953674316,3,0.021451748742286947,-1.0224680573831275,2.499375104904175,2.8125074505875776,2.541874885559082,1.6944432670707412,2.547499895095825,0.021451748742286947
3542,2008-04-11,2.493124961853028,2.509375095367432,2.470000028610229,2.496875047683716,7830400.0,-0.00498879426735388,1.7391178153532076,0.26087605526343255,53.04776921757187,66.0892621037085,0.003934220171827096,-0.04923580771605307,-0.025946479139294265,-0.024310892602996237,5.185296681998279,0.03937506675720304,0.059955687039596306,0.03484370708465612,-0.0900443054738349,0.15973171964314714,-0.027600299194589173,0.0972877133639014,-0.08916793433763992,18.8775053425256,-39.10334752753303,0.06244400627924544,4,0.007812499999999556,-0.1296874284744267,0.03578132390975908,0.03875005245208696,0.11937499046325639,4,0.040361008648432284,-1.0465219435597626,2.505625009536743,-1.0224680573831275,2.499375104904175,2.8125074505875776,2.541874885559082,0.040361008648432284
3543,2008-04-14,2.4862499237060547,2.4981250762939453,2.477499961853028,2.4981250762939453,7075200.0,-0.0027575986972844246,2.4736588499838637,3.1666348782507407,52.02593252991787,64.36555474766695,0.023247956702177497,-0.036452280610904,-0.021681014478921234,-0.01337159281476863,5.10996843577501,0.020625114440917525,0.07203256148095605,0.023031175136566162,-0.09781715499052934,0.14387950526366167,-0.03739298992698137,0.08345534020011369,-0.05966774292574106,19.2591566966383,-34.1027611358166,0.060424165063547725,4,0.02500009536743164,-0.1334373950958252,0.047343909740448,0.04562509059906006,0.109375,0,0.0341880505803176,1.7391178153532076,2.493124961853028,-1.0465219435597626,2.505625009536743,-1.0224680573831275,2.499375104904175,0.0341880505803176
3544,2008-04-15,2.471874952316284,2.4862499237060547,2.4487500190734863,2.4862499237060547,8099200.0,-0.005781788569486523,4.217388419882905,1.2105083520719564,55.63256204171566,62.689807348557835,0.04215381529819506,-0.01585093029087936,-0.010378241007611422,0.0052348795591292685,4.678165680726976,0.03749990463256836,0.07135917229509747,0.00418745279312116,-0.11054842033133916,0.11892332591758148,-0.053180483769109,0.06155538935535132,-0.0253826366628358,23.27037084132071,-28.424916281662686,0.05736793656223017,4,0.03937506675720215,-0.0471874475479126,-0.07687485218048096,-0.0631248950958252,0.12000012397766113,1,0.05840711549562849,2.4736588499838637,2.4862499237060547,1.7391178153532076,2.493124961853028,-1.0465219435597626,2.505625009536743,0.05840711549562849
3545,2008-04-16,2.526249885559082,2.5350000858306885,2.471874952316284,2.4825000762939453,4840000.0,0.021997444972629232,1.061221788853337,-3.043471049707263,65.70046083515467,62.376294205774656,-0.005007329259446358,-0.06146495238098382,-0.06661211495267416,-0.04323211661657966,4.4935063993434134,0.0631251335144043,0.07462843635271232,0.050999891757965266,-0.05779762839472946,0.15979741191066,-0.0033988683183818758,0.1053986518343124,-0.0774998664855957,89.85484811711665,33.6957648142608,0.0543987600763473,4,-0.005624890327453613,-0.08374989032745361,-0.1312497854232788,-0.11749982833862305,0.10250020027160645,2,0.031667556951488596,4.217388419882905,2.471874952316284,2.4736588499838637,2.4862499237060547,1.7391178153532076,2.493124961853028,0.031667556951488596
3546,2008-04-17,2.510624885559082,2.5225000381469727,2.483750104904175,2.5225000381469727,3489600.0,-0.006185057182711007,5.526220687439769,-0.271433242506812,65.91274509743502,61.44049861895817,0.013179367164102285,-0.03648757407203096,-0.05036602065090445,-0.021400735348582778,4.298867900937774,0.04249978065490723,0.07279529268067364,0.028249895572662442,-0.06906735658232055,0.12556714772764543,-0.020408730504829276,0.07690852165015416,-0.0618748664855957,71.73892010979685,9.073366565702543,0.04865862607749153,4,0.010000109672546387,-0.06812489032745361,-0.11562478542327881,-0.10187482833862305,0.11750006675720215,3,0.049041605937291344,1.061221788853337,2.526249885559082,4.217388419882905,2.471874952316284,2.4736588499838637,2.4862499237060547,0.049041605937291344
3547,2008-04-18,2.5356249809265137,2.575000047683716,2.513124942779541,2.5387499332427983,4912000.0,0.009957718300025675,-1.5714314023710558,0.2631504979120194,65.00829680482866,60.970089780977496,-0.02131247182224305,-0.057339199701376575,-0.07246714106013386,-0.040824342164830885,4.647041032157579,0.06437516212463379,0.070155623878148,0.048749995231628596,-0.04972851580234661,0.1472285062656038,-0.0004892602853590056,0.0979892507486162,-0.06962496757507308,68.81183537885411,3.49842363999025,0.04923925551698754,4,-0.023749947547912598,-0.08312499523162842,-0.14062488079071045,-0.12968742847442627,0.14312505722045898,4,0.03968451127587658,5.526220687439769,2.510624885559082,1.061221788853337,2.526249885559082,4.217388419882905,2.471874952316284,0.03968451127587658
3548,2008-04-21,2.544374942779541,2.5450000762939453,2.5068750381469727,2.5293750762939453,3764800.0,0.0034508107148518707,3.6922738343261248,-4.800030518043111,60.853416525355364,60.004235904466874,-0.034142805089973915,-0.06348647100894,-0.07946634298305177,-0.04371069433138297,5.0218523018011645,0.038125038146972656,0.06741432674895043,0.053781211376190186,-0.04758885675743052,0.1551512795098109,0.003096177309379833,0.10446624544300054,-0.063194934463501,75.74249666214065,12.587747086989417,0.05068503406681026,4,-0.03249990940093994,-0.09156250953674316,-0.1493748426437378,-0.1384373903274536,0.1568751335144043,0,0.026774752569415528,-1.5714314023710558,2.5356249809265137,5.526220687439769,2.510624885559082,1.061221788853337,2.526249885559082,0.026774752569415528
3549,2008-04-22,2.531874895095825,2.540625095367432,2.5,2.5393750667572017,6139200.0,-0.004912816689689792,7.124833110813786,-0.5000158947133887,57.9999750310725,59.316543236486346,-0.025938098219091987,-0.048657128715564824,-0.06445830307998257,-0.026038795923416735,5.460891262882274,0.044374942779541016,0.05346616860020159,0.03821866512298566,-0.06430556475660154,0.14074289500257287,-0.01304344981680794,0.08948078006277926,-0.03733649121093752,58.181708890317154,-2.789778376378351,0.051262114939793685,4,-0.01999986171722412,-0.07906246185302734,-0.144062340259552,-0.13187479972839355,0.265625,1,0.025178980499278136,3.6922738343261248,2.544374942779541,-1.5714314023710558,2.5356249809265137,5.526220687439769,2.510624885559082,0.025178980499278136
3550,2008-04-23,2.5268750190734863,2.536875009536743,2.490000009536743,2.534374952316284,3939200.0,-0.001974772146926984,6.499971389879647,0.9999682115837581,53.68218100147635,58.873704342725325,-0.018581136689627797,-0.038078245103807085,-0.05675533284939016,-0.01733057996174958,5.987632130635449,0.046875,0.0430007188246595,0.02843754291534406,-0.07069558410414789,0.127570669934836,-0.021129020594401915,0.07800410642509004,0.06562495231628418,47.260209547200375,-8.681450811909201,0.049566563509745865,4,-0.014999985694885254,-0.061874985694885254,-0.13906246423721313,-0.12937498092651367,0.28562498092651367,2,0.025723495119395423,7.124833110813786,2.531874895095825,3.6922738343261248,2.544374942779541,-1.5714314023710558,2.5356249809265137,0.025723495119395423
3551,2008-04-24,2.552500009536743,2.5799999237060547,2.500624895095825,2.534374952316284,4769600.0,0.010140980566839763,1.1709443509787811,-2.4166958069746003,44.54754655526446,57.929235158024504,-0.04118913166642857,-0.0548492513038199,-0.08111696566078974,-0.039809034713104374,6.531766040268032,0.07937502861022949,0.03288698808360957,0.04665628671646127,-0.044716878525211445,0.138029451958134,0.0009697040956249126,0.09234286933729763,0.037949962615966726,69.4445106718907,17.980486636850365,0.04568658262083629,4,-0.038125038146972656,-0.08468747138977051,-0.17328119277954102,-0.15749990940093994,0.20499992370605513,3,0.02987270362744643,6.499971389879647,2.5268750190734863,7.124833110813786,2.531874895095825,3.6922738343261248,2.544374942779541,0.02987270362744643
3552,2008-04-25,2.571249961853028,2.588124990463257,2.53125,2.5581250190734863,4204800.0,0.007345720762480079,1.426666259765625,0.724132487964035,54.67982332099043,58.22411191258812,-0.05329630534335772,-0.06232260319310301,-0.10021332100310465,-0.055381251764023975,6.913089445843465,0.056874990463256836,0.028376005526340897,0.05621874332428023,-0.020890286676728653,0.1333277733252891,0.017664228323775788,0.09477325832478467,0.01719101104736298,82.8025152709412,32.94982120652003,0.03855451500050435,4,-0.052812457084656206,-0.09218752384185835,-0.2265623807907109,-0.17624986171722457,0.20250010490417392,4,0.022119588257482503,1.1709443509787811,2.552500009536743,6.499971389879647,2.5268750190734863,7.124833110813786,2.531874895095825,0.022119588257482503
3553,2008-04-28,2.590625047683716,2.612499952316284,2.5625,2.579375028610229,6228800.0,0.00753527899587203,-1.2222163353537066,0.857148047229796,59.11219055683059,58.61073730315645,-0.06292612700503097,-0.07215582985976132,-0.11824595752187061,-0.07116423006288697,7.290489944744849,0.04999995231628418,0.028420411244388433,0.06718757152557364,-0.0038670994272047565,0.13824224247835204,0.03166023604918422,0.10271490700196306,-0.10062503814697266,82.14292665267944,33.25964603691151,0.0355273354763892,4,-0.04843759536743164,-0.10156261920928955,-0.20999997854232788,-0.1956249475479126,0.28562498092651323,0,0.03401688350927112,1.426666259765625,2.571249961853028,1.1709443509787811,2.552500009536743,6.499971389879647,2.5268750190734863,0.03401688350927112
3554,2008-04-29,2.5606250762939453,2.59375,2.520625114440918,2.5918750762939453,9243200.0,-0.011580205872167237,3.17858310626703,-2.7777730682828556,62.00980415072924,58.20066433822029,-0.02124742117049916,-0.03701454929058601,-0.08605583238291636,-0.03764027575516149,7.9864454910775775,0.07312488555908203,0.031289657311574626,0.032718849182129084,-0.03570957821583143,0.1011472765800896,-0.001495364516851172,0.06693306288110934,-0.06817506790161154,57.65314265028163,7.656827259533507,0.034214213698980284,4,-0.01250004768371582,-0.07156264781951904,-0.1665624976158142,-0.1656249761581421,0.4268748760223384,1,0.054918231217016,-1.2222163353537066,2.590625047683716,1.426666259765625,2.571249961853028,1.1709443509787811,2.552500009536743,0.054918231217016
3555,2008-04-30,2.5543749332427983,2.6056249141693115,2.536250114440918,2.5612499713897705,8891200.0,-0.002440866142025322,-2.217406207498977,0.2200012207031108,59.55880427993892,57.494670914054055,-0.011832500894575215,-0.025993304212774238,-0.07635349095088362,-0.030690905343104813,8.546487100788273,0.06937479972839355,0.03545157284487832,0.022593712806702193,-0.04235604522306646,0.08754347083647085,-0.009881166208182357,0.05506859182158674,-0.0595239259719853,48.04470226196554,-6.2768591851529365,0.032474879014884356,4,-0.0031249523162846238,-0.06531250476837203,-0.15921860933303877,-0.15937483310699507,0.3837499618530269,2,0.09517982606585407,3.17858310626703,2.5606250762939453,-1.2222163353537066,2.590625047683716,1.426666259765625,2.571249961853028,0.09517982606585407
3556,2008-05-01,2.6112499237060547,2.614375114440918,2.546250104904175,2.547499895095825,7772800.0,0.022265717425849152,-1.0566161996034131,-9.27267998335474,69.72859111072172,58.01914805915329,-0.05915337308112889,-0.07837060948745567,-0.1308978905965903,-0.0871176332176482,9.282460771007798,0.06812500953674316,0.04120622002625174,0.0740624547004698,0.0015913639872193741,0.1465335454137202,0.037826909343844584,0.110298000057095,-0.11404593753433234,96.66646321614584,36.29744889844464,0.03623554535662511,5,-0.05906236171722412,-0.12124991416931152,-0.21109360456466675,-0.21624982357025146,0.393125057220459,3,0.07707040006661559,-2.217406207498977,2.5543749332427983,3.17858310626703,2.5606250762939453,-1.2222163353537066,2.590625047683716,0.07707040006661559
3557,2008-05-02,2.577500104904175,2.6518750190734863,2.575000047683716,2.618750095367432,7270400.0,-0.012924775409463685,-2.3243155469180925,-0.6470583835414656,63.98470904880261,58.36706945064742,-0.021052829113110683,-0.047395342551735276,-0.09399298444330384,-0.05373996207346465,9.360436452613943,0.07687497138977051,0.037511391077344136,0.040531384944915594,-0.03139613513969275,0.11245890502952394,0.0045676249026112,0.07649514498721999,-0.07560927360168446,43.333357553651034,-21.317240250414905,0.035963760042304206,5,-0.006562590599060059,-0.06875014305114746,-0.17718756198883057,-0.18250000476837158,0.37249994277954146,4,0.06983504209995584,-1.0566161996034131,2.6112499237060547,-2.217406207498977,2.5543749332427983,3.17858310626703,2.5606250762939453,0.06983504209995584
3558,2008-05-05,2.563124895095825,2.5850000381469727,2.5374999046325684,2.5850000381469727,5211200.0,-0.005577190775277963,3.3428409499623983,0.5303066208132186,63.98466228975327,59.032034701611956,-0.004177551907748267,-0.03350747290642975,-0.0769474999571047,-0.040003899910762364,9.156370074465379,0.0475001335144043,0.034697088531137954,0.02537492513656625,-0.04736901150060557,0.09811886177373808,-0.01099704318201944,0.06174689345515194,-0.052235012527074964,32.38080878906889,-35.95485335305903,0.03637196831858584,5,0.00781261920928955,-0.05437493324279785,-0.16281235218048096,-0.16812479496002197,0.34625005722045854,0,0.0821751495857177,-2.3243155469180925,2.577500104904175,-1.0566161996034131,2.6112499237060547,-2.217406207498977,2.5543749332427983,0.0821751495857177
3559,2008-05-06,2.5706250667572017,2.586874961853028,2.5356249809265137,2.556874990463257,5331200.0,0.0029261826747994935,1.2162217892012592,-0.6285708057677643,57.94185793468934,59.505332138635616,-0.006261413765295654,-0.04083705332650078,-0.08300530127292083,-0.04760712144102497,9.15683905319088,0.051249980926514116,0.030922605988239482,0.03143758773803684,-0.042771093727165255,0.10564626920323894,-0.005666752994564206,0.06854192847063789,-0.051276075998167414,30.107590834884807,-34.03932116042061,0.037104340732601146,5,0.005624890327454057,-0.04000008106231645,-0.16421872377395585,-0.17562496662139848,0.3812499046325688,1,0.1188913022771414,3.3428409499623983,2.563124895095825,-2.3243155469180925,2.577500104904175,-1.0566161996034131,2.6112499237060547,0.1188913022771414
3560,2008-05-07,2.549375057220459,2.604374885559082,2.541874885559082,2.5768749713897705,3683200.0,-0.008266475656657835,-1.9411586511760976,-1.9999826605632496,56.79826799556296,60.866523409779894,0.02069183629467597,-0.016494807642262188,-0.061336060907991374,-0.02704383033670421,9.562744437435299,0.0625,0.02845960822069271,0.007687580585479914,-0.0642065986360052,0.07958175980696502,-0.02825950902526264,0.04363467019622247,-0.022074504762557456,11.82801873713053,-49.2369863493627,0.03594708961074264,5,0.036875009536743164,-0.008437514305114746,-0.14156246185302734,-0.15437495708465576,0.388124942779541,2,0.17185580201506512,1.2162217892012592,2.5706250667572017,3.3428409499623983,2.563124895095825,-2.3243155469180925,2.577500104904175,0.17185580201506512
3561,2008-05-08,2.559375047683716,2.578749895095825,2.536250114440918,2.5587499141693115,4593600.0,0.00392252620301381,1.1587284287011808,-0.02273219874634785,54.39815693757768,60.835227144956264,0.013152783509030819,-0.023464552337705946,-0.07381428125171396,-0.03802864513925863,9.95282481058778,0.04249978065490723,0.028386361279666872,0.01500006914138785,-0.05521698844214784,0.08521712672492354,-0.020108459650379995,0.050108597933155696,-0.024600027228879107,20.43015824835722,-38.016820863694335,0.03510852879176775,5,0.026875019073486328,-0.018437504768371582,-0.14406251907348633,-0.1643749475479126,0.4093749523162842,3,0.1479852856090338,-1.9411586511760976,2.549375057220459,1.2162217892012592,2.5706250667572017,3.3428409499623983,2.563124895095825,0.1479852856090338
3562,2008-05-09,2.59375,2.603125095367432,2.528125047683716,2.5431249141693115,5118400.0,0.013430994549780584,1.1621549173313572,80.98283752860412,58.350955125320425,60.750645430344015,-0.019774383615743574,-0.052611839253866144,-0.11255562623688364,-0.0735478111108323,10.879589625866167,0.07500004768371626,0.03178867576179645,0.044343769550323486,-0.024823648551605793,0.11351118765225277,0.009760060499358847,0.07892747860128813,0.05812501907348633,86.06569422947642,28.575206752415404,0.03458370905096463,5,-0.0074999332427978516,-0.04343748092651367,-0.1782812476158142,-0.19874989986419678,0.41312503814697266,4,0.15831324565841487,1.1587284287011808,2.559375047683716,-1.9411586511760976,2.549375057220459,1.2162217892012592,2.5706250667572017,0.15831324565841487
3563,2008-05-12,2.571249961853028,2.602499961853028,2.556250095367432,2.602499961853028,6988800.0,-0.008674713502447085,1.959991455078125,-0.6172829040628812,56.4417244916667,60.1319699126704,-0.0003483615878976387,-0.024682804993822582,-0.09296007258965089,-0.05213484940594393,11.85643796335256,0.0462498664855957,0.0364140709575298,0.017593729496002464,-0.04540469136740111,0.08059215035940603,-0.0139054809356991,0.04909293992770403,0.07815005779266304,56.557384738052264,-0.8107342112165483,0.03149921043170173,5,0.018750071525573286,-0.02093744277954146,-0.13546866178512618,-0.17624986171722457,0.3037500381469722,0,0.1473019315312829,1.1621549173313572,2.59375,1.1587284287011808,2.559375047683716,-1.9411586511760976,2.549375057220459,0.1473019315312829
3564,2008-05-13,2.6162500381469727,2.618750095367432,2.565000057220459,2.5768749713897705,6363200.0,0.017501245293753742,1.422527038571239,-1.2600021362304688,62.92946336308298,60.5064875885753,-0.040932774806791805,-0.061463337964280385,-0.14165083003414303,-0.097252846004519,12.871925967627702,0.0537500381469731,0.03767692240332998,0.055375051498413264,-0.000893858092901656,0.11164396108972818,0.027240596702756026,0.0835095062940705,0.030724482059478753,97.24131762205003,37.0003123326926,0.028134454795657453,5,-0.026250004768371582,-0.06593751907348633,-0.17921876907348633,-0.22124993801116943,0.39687490463256836,1,0.1120400993388706,1.959991455078125,2.571249961853028,1.1621549173313572,2.59375,1.1587284287011808,2.559375047683716,0.1120400993388706
3565,2008-05-14,2.606250047683716,2.6543750762939453,2.6006250381469727,2.625,5752000.0,-0.0038222609909026595,-2.5833392938034954,-0.4761884578355566,58.14393528894136,59.21930360837748,-0.025479945027967243,-0.047603280023452044,-0.13436519469156138,-0.08739020366736394,13.948392971700004,0.053750038146972656,0.035729929427695595,0.04137505292892474,-0.01589512968282225,0.09864523554067173,0.012739961623051244,0.07001014423479823,-0.078125,61.881174095567594,2.688505520053674,0.0286350913058734,5,-0.014999985694885254,-0.0546875,-0.1692187786102295,-0.2112499475479126,0.3781249523162842,2,0.13261387717315376,1.422527038571239,2.6162500381469727,1.959991455078125,2.571249961853028,1.1621549173313572,2.59375,0.13261387717315376
3566,2008-05-15,2.633749961853028,2.640625,2.606250047683716,2.611875057220459,5220800.0,0.010551525627309655,-1.0754735993550988,-1.166664547385042,59.22508238188887,58.69045620094262,-0.05526420820579725,-0.06894064012928958,-0.16457781195986199,-0.11562738757803892,15.083033590281453,0.03437495231628418,0.035994060302189546,0.06271871328353917,0.003563078854676327,0.12187434771240202,0.03314089606910775,0.0922965304979706,-0.10309991359710757,83.6632793925194,26.322873257458966,0.02957781721443143,5,-0.04249989986419722,-0.08218741416931197,-0.2039062380790715,-0.23874986171722457,0.39374995231628374,3,0.11532986902570763,-2.5833392938034954,2.606250047683716,1.422527038571239,2.6162500381469727,1.959991455078125,2.571249961853028,0.11532986902570763
3567,2008-05-16,2.6362500190734863,2.6487500667572017,2.5981249809265137,2.6468749046325684,4921600.0,0.000949238635659766,6.043387401731889,-0.48571117166211547,57.08736684683383,57.92409004061823,-0.054260236636811676,-0.06694805730363385,-0.16498176021812805,-0.11933667574196516,15.554150378117102,0.05062508583068803,0.03788965288514845,0.06018751859664917,-0.003250329104909966,0.1236253662982083,0.028468594745869602,0.09190644244742874,-0.10312547025680541,81.52860051607753,26.196756283915434,0.0317189238507796,5,-0.04499995708465576,-0.08468747138977051,-0.20640629529953003,-0.2412499189376831,0.36937499046325684,4,0.1261261179785107,-1.0754735993550988,2.633749961853028,-2.5833392938034954,2.606250047683716,1.422527038571239,2.6162500381469727,0.1261261179785107
3568,2008-05-19,2.612499952316284,2.650000095367432,2.5981249809265137,2.6424999237060547,3803200.0,-0.009009034266616811,1.3055445177355434,2.823557131316758,58.21779096847108,57.95474926659398,-0.02544565177733782,-0.039877068294773554,-0.13126856652494379,-0.09724560884320299,16.153842222578696,0.05187511444091841,0.030655955777619592,0.03303120136260995,-0.030558351258776373,0.09662075398399628,0.0012364250519167896,0.06482597767330311,-0.0769503929500579,53.14672442952949,-1.8133556155131885,0.03179477631069315,5,-0.021249890327453613,-0.06093740463256836,-0.18031245470046997,-0.21749985218048096,0.2906250953674321,0,0.15095697340818304,6.043387401731889,2.6362500190734863,-1.0754735993550988,2.633749961853028,-2.5833392938034954,2.606250047683716,0.15095697340818304
3569,2008-05-20,2.5956249237060547,2.630000114440918,2.572499990463257,2.611875057220459,4344000.0,-0.006459341212721514,1.1904705679330796,0.5416716337251349,56.32183152062307,57.90181188048955,-0.005198095410978709,-0.018952892045069447,-0.10792695949235753,-0.08241399233842417,16.676229951085723,0.05750012397766113,0.02696807175534044,0.012968671321869074,-0.04685544229461458,0.07279278493835273,-0.016943385486372975,0.04288072813011112,-0.05769885400127395,28.244163664901034,-26.450923243579357,0.029912056808241865,5,-0.004374861717224121,-0.04406237602233887,-0.16359364986419678,-0.20062482357025146,0.25812506675720215,1,0.10763306891623281,1.3055445177355434,2.612499952316284,6.043387401731889,2.6362500190734863,-1.0754735993550988,2.633749961853028,0.10763306891623281
3570,2008-05-21,2.5918750762939453,2.637500047683716,2.567500114440918,2.595000028610229,5608000.0,-0.0014446799989712433,-1.6987990568942775,0.1923031779101226,46.4531194078057,57.01902993273711,0.005827158186304082,-0.010628658527576107,-0.09838642546582399,-0.08080998551299601,17.43318093032551,0.06999993324279785,0.024266546029801717,0.00596882104873675,-0.0478575705609634,0.0597952126584369,-0.020944374756113326,0.032882016853586826,-0.051620026457381396,29.54541513741567,-19.020981257546378,0.02691319580485016,5,-0.0006250143051147461,-0.028750061988830566,-0.12390631437301636,-0.1968749761581421,0.21437501907348677,2,0.16252707174758196,1.1904705679330796,2.5956249237060547,1.3055445177355434,2.612499952316284,6.043387401731889,2.6362500190734863,0.16252707174758196
3571,2008-05-22,2.6287500858306885,2.6312499046325684,2.5699999332427983,2.5918750762939453,6520000.0,0.014227155418875315,1.9253964187092338,-11.800183108264438,59.27600247868698,57.121812972000065,-0.022542712839010992,-0.043740927836784405,-0.12847959995323954,-0.11943860413192997,17.663712405393227,0.061249971389770064,0.024955443020540535,0.03903132677078247,-0.01562741340830831,0.09369006694987325,0.011701956681236858,0.06636069686032808,-0.08621263546497682,74.24240672773998,23.98076084502253,0.02732937008954546,5,-0.0234375,-0.05968749523162842,-0.14718759059906006,-0.23374998569488525,0.047499895095825195,3,0.13528289208098432,-1.6987990568942775,2.5918750762939453,1.1904705679330796,2.5956249237060547,1.3055445177355434,2.612499952316284,0.13528289208098432
3572,2008-05-23,2.628124952316284,2.634999990463257,2.6012499332427983,2.625,5096000.0,-0.00023780636956471923,2.999999999999947,0.0847444476772379,62.38094978592314,57.78172689358411,-0.018471145042739945,-0.0407243500335106,-0.12257210858465406,-0.12051866183524673,17.82764053446943,0.03375005722045854,0.02796244777820167,0.035562443733215154,-0.020937571923053344,0.09206245938948365,0.007312435905080683,0.06381245156134963,-0.08335074943200782,73.48466895933839,20.095331169552793,0.028250007828134336,5,-0.01843738555908203,-0.05593740940093994,-0.14656245708465576,-0.23312485218048096,0.01874995231628418,4,0.15196193830169302,1.9253964187092338,2.6287500858306885,-1.6987990568942775,2.5918750762939453,1.1904705679330796,2.5956249237060547,0.15196193830169302
3573,2008-05-27,2.6787500381469727,2.681874990463257,2.625,2.6368749141693115,6912000.0,0.019262815409925693,1.3636345621275099,13.400244144350347,67.68914528214324,58.31058044014636,-0.05838335499021019,-0.08897037981706646,-0.16737885115963103,-0.17134439381606992,17.966095314180958,0.056874990463256836,0.03297921541611393,0.08178128004074114,0.01341780610004939,0.1501447539814329,0.04759954307039527,0.11596301701108702,-0.13178381779450277,97.26779829193097,39.242556417833256,0.03418173697034599,5,-0.054062485694885254,-0.09281253814697266,-0.1965625286102295,-0.28374993801116943,-0.14499998092651367,1,0.12202518590196143,2.999999999999947,2.628124952316284,1.9253964187092338,2.6287500858306885,-1.6987990568942775,2.5918750762939453,0.12202518590196143
3574,2008-05-28,2.7012500762939453,2.7256250381469727,2.6837499141693115,2.700000047683716,10681600.0,0.008399454158304787,-1.4814670914600978,0.02985134111832928,74.74540216668436,60.155187871006696,-0.07549752829273082,-0.10582043829444832,-0.18351793871315403,-0.19444518907157526,19.057973926107312,0.046875,0.03493840816906291,0.09725006818771353,0.01677203288688922,0.17772810348853785,0.0570110505373016,0.13748908583812547,-0.14888750513704396,84.58499692411614,19.860355593102938,0.040239017650412066,5,-0.0546875,-0.0934375524520874,-0.21890634298324585,-0.3062499761581421,-0.1706249713897705,2,0.07473390677946368,1.3636345621275099,2.6787500381469727,2.999999999999947,2.628124952316284,1.9253964187092338,2.6287500858306885,0.07473390677946368
3575,2008-05-29,2.797499895095825,2.8168749809265137,2.7012500762939453,2.703125,16731200.0,0.03563158392722099,-1.356692138544337,75.49818806027083,80.28614470618352,62.49530590703943,-0.1584257639168576,-0.192807374482169,-0.27191544434001225,-0.2895346612774552,20.389297524066198,0.11562490463256836,0.042270981279907804,0.18134363889694205,0.06637136476194971,0.2963159130319344,0.12385750182944566,0.23882977596443844,-0.23474157591951972,92.15186548317718,20.92273186129296,0.05748613706749624,5,-0.10531234741210938,-0.14406239986419678,-0.31515616178512573,-0.402499794960022,-0.2899999618530269,3,0.020107273450140628,-1.4814670914600978,2.7012500762939453,1.3636345621275099,2.6787500381469727,2.999999999999947,2.628124952316284,0.020107273450140628
3576,2008-05-30,2.8125,2.853125095367432,2.755625009536743,2.806874990463257,33870400.0,0.00536196799523414,1.2446011180604788,0.059602816310754175,79.26419761906895,64.95939821506555,-0.1624913927737186,-0.20233088558721324,-0.27850539891486026,-0.3049020689815771,21.781582062343308,0.09750008583068892,0.044360326485081814,0.18628123998641977,0.041701866692490874,0.33086061328034866,0.11399155333945554,0.258570926633384,-0.22941234788367781,83.87094026074321,13.918786202510347,0.07228968664696434,5,-0.1021873950958252,-0.13562500476837158,-0.3240624666213989,-0.4174998998641968,-0.18437504768371582,4,-0.0022221883138019427,-1.356692138544337,2.797499895095825,-1.4814670914600978,2.7012500762939453,1.3636345621275099,2.6787500381469727,-0.0022221883138019427
3577,2008-06-02,2.7574999332427983,2.885624885559082,2.747499942779541,2.8125,14950400.0,-0.019555579291449465,-2.6833294656566204,-9.777773068282887,72.9230599488127,66.59331699065908,-0.09888176390271486,-0.14035007975431446,-0.21805933059529403,-0.2496947030215737,22.84821875479572,0.13812494277954102,0.04876764817099444,0.12228118181228664,-0.031637059843527826,0.2761994234681011,0.04532206098437941,0.19924030264019388,-0.14740853680136512,50.83932524653767,-19.947654024814582,0.07695912082790728,6,-0.030937433242798296,-0.054374933242798296,-0.2664061784744267,-0.3624998331069951,-0.06749987602233931,0,-0.029465078615880658,1.2446011180604788,2.8125,-1.356692138544337,2.797499895095825,-1.4814670914600978,2.7012500762939453,-0.029465078615880658
3578,2008-06-03,2.7737500667572017,2.797499895095825,2.751250028610229,2.765000104904175,17216000.0,0.005893067600293067,-1.5517087158979914,-0.15909002241131245,70.8609146045318,68.20877066664893,-0.10041258990050661,-0.14757804195736446,-0.2293481479184396,-0.2663594619677929,24.64964919042553,0.04624986648559615,0.0516111464380038,0.12800005674362147,-0.03377084842236178,0.2897709619096047,0.047114604160629625,0.20888550932661332,-0.13059465162165074,44.58212524727605,-21.91429468110269,0.08088545258299167,6,-0.047187566757201704,-0.0706250667572017,-0.2750000953674312,-0.3787499666213985,-0.0862500667572017,1,-0.04574138226987534,-2.6833294656566204,2.7574999332427983,1.2446011180604788,2.8125,-1.356692138544337,2.797499895095825,-0.04574138226987534
3579,2008-06-04,2.876250028610229,2.8981249332427983,2.78125,2.8499999046325684,27508800.0,0.036953568052676244,2.3392869915292906,3.000027247956505,78.72338590713656,71.79435583324124,-0.17759577131230309,-0.238221084118873,-0.32561358879462565,-0.3691013621607757,26.755448723401255,0.12437486648559659,0.0585616638718105,0.21521877050399718,0.02764543441215972,0.40279210659583464,0.12143210245807845,0.3090054385499159,-0.20399827702385442,88.88892925608462,20.907816382196188,0.09378666804591872,6,-0.14218759536743075,-0.16687500476837114,-0.3606250882148738,-0.4812499284744258,-0.19250011444091752,2,-0.11907865032000087,-1.5517087158979914,2.7737500667572017,-2.6833294656566204,2.7574999332427983,1.2446011180604788,2.8125,-0.11907865032000087
3580,2008-06-05,2.9874999523162837,2.9906249046325684,2.8937499523162837,2.9031250476837163,31660800.0,0.0386788083787728,1.1379344817788726,3.2142669003914794,81.94129244117687,74.31272138462901,-0.2534808210814119,-0.33198593214583516,-0.4279383527644085,-0.4788410497886284,28.888564175505017,0.11437487602233931,0.07095236643661051,0.3045624494552608,0.07439552015677853,0.534729378753743,0.18947898480601966,0.4196459141045019,-0.2836259552980098,98.71467236746604,31.365732319312755,0.11508346464924119,6,-0.19156253337860063,-0.22812497615814165,-0.46890622377395585,-0.5924998521804805,-0.31687498092651323,3,-0.15292882165835098,2.3392869915292906,2.876250028610229,-1.5517087158979914,2.7737500667572017,-2.6833294656566204,2.7574999332427983,-0.15292882165835098
3581,2008-06-06,2.938124895095825,3.008749961853028,2.911250114440918,2.9831249713897705,12304000.0,-0.01652721606980334,1.025969650881086,-0.5333348403759374,75.13005094861283,75.72928818048342,-0.1738925312475228,-0.26644161213862994,-0.3691614660825544,-0.4281177630674726,31.27211428068943,0.09749984741210982,0.08592018444197835,0.23624989986419687,-0.012672081300568738,0.48517188102896247,0.11178890928181406,0.36071089044657967,-0.1883707528592642,72.96648359771544,7.105027230699335,0.12446099058238275,6,-0.12124991416931152,-0.1696873903274536,-0.4179686903953552,-0.543124794960022,-0.3131248950958252,4,-0.14656455298132665,1.1379344817788726,2.9874999523162837,2.3392869915292906,2.876250028610229,-1.5517087158979914,2.7737500667572017,-0.14656455298132665
3582,2008-06-09,3.0043749809265137,3.0543749332427983,2.953125,2.9987499713897705,16512000.0,0.022548423976553877,-1.0903222313282874,-0.125,80.46646052235016,77.14898987383975,-0.20244849350953675,-0.3165827519706452,-0.4245020294688091,-0.4914231539725842,33.500741139894515,0.1162500381469731,0.10878844031254697,0.2819687366485595,0.004497141758394996,0.559440331538724,0.14323293920347746,0.4207045340936415,-0.20800159115898875,83.50516518037615,15.37297569760544,0.13873579744508213,6,-0.13531255722045898,-0.21312499046325684,-0.4832811951637268,-0.6093748807907104,-0.33500003814697266,0,-0.1252340440187657,1.025969650881086,2.938124895095825,1.1379344817788726,2.9874999523162837,2.3392869915292906,2.876250028610229,-0.1252340440187657
3583,2008-06-10,2.9500000476837163,3.0018749237060547,2.9456250667572017,2.9962499141693115,12404800.0,-0.01809858409419618,-1.0454557276991066,-8.222184546263643,76.03305929873356,77.29206288851186,-0.1179545809991418,-0.2449359296392064,-0.36075280685606836,-0.4345395118059199,35.788343520692024,0.05874991416931197,0.12556245367451435,0.20865629911422756,-0.07695770047560346,0.4942702987040586,0.06584929931931205,0.3514632989091431,-0.10202634922113685,61.784929585210556,-10.922200973272176,0.14280699979491548,6,-0.07218754291534468,-0.15875005722045943,-0.4101563096046452,-0.554999947547913,-0.19875001907348722,1,-0.0881355885629237,-1.0903222313282874,3.0043749809265137,1.025969650881086,2.938124895095825,1.1379344817788726,2.9874999523162837,-0.0881355885629237
3584,2008-06-11,2.9093749523162837,2.971250057220459,2.8968749046325684,2.9412500858306885,10376000.0,-0.01377121854602359,-1.6153794560515107,0.6891940655511385,72.1254130786216,76.3853149298939,-0.04995565727242335,-0.19101829089970446,-0.3126038156168165,-0.39068838072980094,37.580628602650044,0.07437515258789062,0.1426866522844361,0.15337495803832946,-0.13527813293058433,0.44202804900724324,0.009048412553872787,0.2977015035227861,-0.02012100689766072,9.727627614255338,-65.61201816279063,0.1443265454844568,6,-0.008437514305114302,-0.1181249618530269,-0.3695312142372127,-0.5143748521804805,-0.20187497138977006,2,-0.07626206864111451,-1.0454557276991066,2.9500000476837163,-1.0903222313282874,3.0043749809265137,1.025969650881086,2.938124895095825,-0.07626206864111451
3585,2008-06-12,2.9518749713897705,2.985625028610229,2.907500028610229,2.907500028610229,8944000.0,0.01460795523782532,-2.521131300974559,-1.3921492363157604,72.3422424207256,75.61620879674464,-0.07627592235879632,-0.21744588838369516,-0.34711229706320035,-0.42978227036210814,39.013290078371945,0.078125,0.15640296023664613,0.17859373092651376,-0.11367219472386703,0.47085965657689455,0.03246076810132337,0.32472669375170415,0.10249996185302779,34.92067096274152,-38.88236860758112,0.1461329628251903,6,-0.050937533378601074,-0.16062498092651367,-0.3984375,-0.5568748712539673,-0.22187495231628418,3,-0.09083211850745265,-1.6153794560515107,2.9093749523162837,-1.0454557276991066,2.9500000476837163,-1.0903222313282874,3.0043749809265137,-0.09083211850745265
3586,2008-06-13,2.9375,2.9718749523162837,2.90625,2.955625057220459,10560000.0,-0.004869776507845369,1.5925985230954993,-0.40845252038984775,70.9923612254783,75.40168671637413,-0.04727667072874997,-0.18882932264759855,-0.32559430001527545,-0.4111121109727298,40.51353684487812,0.06562495231628374,0.16718605245033302,0.14903125762939462,-0.14427211778742288,0.4423346330462121,0.002379569920985869,0.29568294533780337,0.11393743515014698,25.7937066589161,-46.0647250485269,0.1466516877084088,6,-0.03468751907348633,-0.14625000953674316,-0.3739061951637268,-0.5424998998641968,-0.14687490463256792,4,-0.09085107356943978,-2.521131300974559,2.9518749713897705,-1.6153794560515107,2.9093749523162837,-1.0454557276991066,2.9500000476837163,-0.09085107356943978
3587,2008-06-16,2.96875,2.978125095367432,2.9375,2.9375,8401600.0,0.010638297872340496,-1.6000061035156534,-1.7241324879640103,70.2090506656778,75.3292573898348,-0.05074603047341775,-0.2043702081601002,-0.35172961350226384,-0.438340573548301,42.30395373416823,0.040625095367432085,0.1674227637449981,0.16365625858306876,-0.13100880119665526,0.4583213183627928,0.016323728693206974,0.31098878847293054,0.07687993774414092,68.45245934396301,-0.18393290697910913,0.14733252988986195,6,-0.050937533378601074,-0.17750000953674316,-0.4051561951637268,-0.5737498998641968,-0.19125008583068848,0,-0.11578947368421055,1.5925985230954993,2.9375,-2.521131300974559,2.9518749713897705,-1.6153794560515107,2.9093749523162837,-0.11578947368421055
3588,2008-06-17,3.0068750381469727,3.018125057220459,2.983750104904175,2.983750104904175,13628800.0,0.012842118112664558,-1.972977431361026,0.7399978637695312,70.84398120294641,74.45376797825813,-0.05847381516778638,-0.22286095646917659,-0.3830833104192246,-0.4723112819341311,44.259419911890994,0.049375057220458984,0.16950482483145723,0.18206254243850717,-0.11111509424898847,0.4752401791260028,0.03547372409475935,0.328651360782255,0.03317970208740251,90.72164543023439,23.106989031531597,0.1465888183437479,6,-0.03281259536743164,-0.20156252384185747,-0.4385937452316284,-0.6118749380111694,-0.26437497138977095,1,-0.11224280726192748,-1.6000061035156534,2.96875,1.5925985230954993,2.9375,-2.521131300974559,2.9518749713897705,-0.11224280726192748
3589,2008-06-18,2.875,3.015000104904175,2.874375104904175,3.002500057220459,13596800.0,-0.04385783794601672,-1.1844686083375306,-5.513531904364233,55.04065441560267,71.46480819763877,0.08180827311244743,-0.07271059799687851,-0.2456483815060806,-0.33746564378217503,46.165687333892706,0.140625,0.17562029488023656,0.03621875047683698,-0.23691768058352114,0.3093551815371951,-0.10034946505334208,0.17278696600701604,0.15970255062500005,0.43470977607719624,-61.429234841421206,0.13656821553017903,6,0.08937501907348633,-0.06531250476837158,-0.3048437237739563,-0.4799998998641968,-0.1568748950958252,2,-0.04304346830948558,-1.972977431361026,3.0068750381469727,-1.6000061035156534,2.96875,1.5925985230954993,2.9375,-0.04304346830948558
3590,2008-06-19,3.013124942779541,3.0199999809265137,2.854374885559082,2.8824999332427983,14542400.0,0.04804345835810131,1.2943722514792264,-1.0245094189321062,61.24736553396658,69.9222875960114,-0.058445695329520486,-0.18725931211403868,-0.37512367213764186,-0.47313386528551815,47.92834427384768,0.16562509536743164,0.18712570982662013,0.1532811999320982,-0.10420754887379857,0.410769948737995,0.02453682552914982,0.2820255743350466,0.011957961102209591,95.8490359617782,35.24994591858663,0.1287443744029483,6,-0.058750033378601074,-0.2021874189376831,-0.4429686665534973,-0.6181248426437378,-0.28562498092651323,3,-0.1014312275982473,-1.1844686083375306,2.875,-1.972977431361026,3.0068750381469727,-1.6000061035156534,2.96875,-0.1014312275982473
3591,2008-06-20,2.984375,3.0231249332427983,2.9512500762939453,3.009999990463257,15788800.0,-0.009541570072769678,1.771085444826906,-0.19617216147302127,63.104694831154895,67.99320251921193,-0.02508298708663448,-0.13755322252087288,-0.33808130089968946,-0.4417201597693303,49.79680183124824,0.07187485694885298,0.18443479475046987,0.1067500114440918,-0.13197796261114014,0.34547798549932374,-0.012613975583524173,0.22611399847170777,-0.13000011444091797,77.03708308549562,14.575409661730191,0.11936398702761589,6,-0.04562509059906006,-0.1734374761581421,-0.4129686951637268,-0.5893748998641968,-0.21374988555908203,4,-0.085235595703125,1.2943722514792264,3.013124942779541,-1.1844686083375306,2.875,-1.972977431361026,3.0068750381469727,-0.085235595703125
3592,2008-06-23,3.0274999141693115,3.083750009536743,2.986875057220459,2.986875057220459,18737600.0,0.014450233020083525,-3.7692452154724667,-1.5853608611914887,64.21567894137335,66.68016025728302,-0.07217235985242176,-0.157288108898054,-0.3718387238780205,-0.4816839493713694,51.89265771209125,0.09937500953674316,0.16919693216162157,0.12990617752075195,-0.08674035673298741,0.3465527117744913,0.021582910393882493,0.2382294446476214,-0.1731250286102295,75.47681091480965,10.309279112228296,0.10832326712686967,6,-0.058437466621398926,-0.20187485218048096,-0.45609360933303833,-0.6437498331069946,-0.27312493324279785,0,-0.07824106540623088,1.771085444826906,2.984375,1.2943722514792264,3.013124942779541,-1.1844686083375306,2.875,-0.07824106540623088
3593,2008-06-24,3.005625009536743,3.0656249523162837,3.0043749809265137,3.025624990463257,16497600.0,-0.007225402230463973,-4.444432670707374,-0.4923089563538408,57.967667572131276,65.10707742322855,-0.046463396053552763,-0.11559558750962928,-0.34043574204431737,-0.4572819214968975,53.325576416258656,0.061249971389770064,0.15997075803725025,0.09168752431869498,-0.10372324574579217,0.28709829438318213,-0.006017860713548373,0.18939290935093833,-0.14207511901855474,65.94007290537373,3.6172738918237854,0.09770538503224348,6,-0.036562561988830566,-0.1799999475479126,-0.43421870470046997,-0.6218749284744263,-0.2643749713897705,1,-0.07589938686416264,-3.7692452154724667,3.0274999141693115,1.771085444826906,2.984375,1.2943722514792264,3.013124942779541,-0.07589938686416264
3594,2008-06-25,2.9031250476837163,2.9987499713897705,2.868750095367432,2.9987499713897705,19433600.0,-0.03410271125898878,1.7189538246733727,4.781250745058748,44.74708702557486,62.04094904598957,0.06152700641757747,0.002955314310459478,-0.2289388939972583,-0.352944965374991,53.4793823793043,0.13687491416931108,0.13701627732776078,-0.020906186103820446,-0.18900628329442748,0.1471939110867866,-0.10495623469912418,0.0631438624914833,0.1806249618530269,21.253465188048036,-34.95963347911814,0.0840500485953036,6,0.06593739986419633,-0.0774999856948857,-0.33171874284744307,-0.5193749666213994,-0.17562508583068848,2,-0.05532830253201482,-4.444432670707374,3.005625009536743,-3.7692452154724667,3.0274999141693115,1.771085444826906,2.984375,-0.05532830253201482
3595,2008-06-26,2.853749990463257,2.8781249523162837,2.8006250858306885,2.8781249523162837,16649600.0,-0.017007554414458892,5.358973355765288,0.2549017652338651,44.74708702557481,59.124807468222514,0.10674459867319719,0.0598279695781021,-0.17270813156553633,-0.3016820352361349,52.377676122264646,0.10249996185302779,0.11810906487902795,-0.07309374809265146,-0.2340088107085565,0.08782131452325359,-0.1535512794006042,0.007363783215301289,0.2257000207901001,18.76376828192052,-33.870688230730075,0.08045753130795252,6,0.08843755722045898,-0.02812492847442627,-0.28234368562698364,-0.46999990940093994,-0.13187503814697266,3,-0.047525146215441794,1.7189538246733727,2.9031250476837163,-4.444432670707374,3.005625009536743,-3.7692452154724667,3.0274999141693115,-0.047525146215441794
3596,2008-06-27,2.806250095367432,2.8424999713897705,2.778125047683716,2.8424999713897705,14320000.0,-0.016644728954730237,2.5517320757943476,1.4871767283540134,37.370520616698506,55.47608190722481,0.14937741627278278,0.11260916022617273,-0.11825941688216801,-0.25121406187814355,50.98786908900108,0.07562494277954102,0.10257059157222947,-0.12028114795684752,-0.28215260814044996,0.04159031222675491,-0.20121687804864852,-0.03934541786504653,0.262046918869018,9.20247073838209,-37.89422713498023,0.08093573009180115,6,0.12468743324279741,0.020624876022338423,-0.22906255722045943,-0.3506250381469731,-0.02750015258789107,4,-0.0280624074256266,5.358973355765288,2.853749990463257,1.7189538246733727,2.9031250476837163,-4.444432670707374,3.005625009536743,-0.0280624074256266
3597,2008-06-30,2.6762499809265137,2.828125,2.6737499237060547,2.766249895095825,19472000.0,-0.04632520624427705,-2.2500006274171245,2.4827647441842413,34.08429650292575,51.391672496111404,0.2609664703044863,0.24897521931989264,0.016516222963443017,-0.11799369357943412,49.63853027744401,0.1543750762939453,0.07923070257554343,-0.24621876478195182,-0.42871623671042736,-0.06372129285347627,-0.3374675007461896,-0.15497002881771405,0.37463671531677223,0.6379730878299005,-42.75835077597228,0.09124873596423769,6,0.20249998569488525,0.16624999046325684,-0.0890623927116394,-0.20281243324279785,0.07437491416931152,0,0.03526394551593115,2.5517320757943476,2.806250095367432,5.358973355765288,2.853749990463257,1.7189538246733727,2.9031250476837163,0.03526394551593115
3598,2008-07-01,2.6468749046325684,2.65625,2.59375,2.643749952316284,22494400.0,-0.010976207941447824,4.714248346067073,-0.034721725516375396,34.53607740634261,49.113386161749176,0.2613935830063996,0.28286015421728017,0.05014186411799937,-0.08618514854285131,48.44978362291624,0.08249998092651367,0.055477897864170345,-0.26925008296966535,-0.4801280266732517,-0.05837213926607898,-0.37468905482145853,-0.16381111111787217,0.37384084980773924,13.117261329739982,-33.11120007053439,0.10543897185179327,7,0.19187510013580322,0.19187510013580322,-0.055937349796295166,-0.17343735694885254,0.07625007629394531,1,0.04061396181051036,-2.2500006274171245,2.6762499809265137,2.5517320757943476,2.806250095367432,5.358973355765288,2.853749990463257,0.04061396181051036
3599,2008-07-02,2.533750057220459,2.65625,2.518749952316284,2.6443750858306885,24792000.0,-0.04273902299429333,1.0465145162692575,-35.40054932478828,27.260364452818976,45.33705270828833,0.35874771259041394,0.3889518997465027,0.1666933687706864,0.029169170817791024,46.720101332915156,0.13750004768371582,0.02579513144556156,-0.3652499318122864,-0.6366926358287301,-0.09380722779584261,-0.5009712838205083,-0.2295285798040645,0.4442691217758177,4.173942234205168,-41.68856312733138,0.13572135200822186,7,0.2674999237060547,0.2674999237060547,0.07156246900558472,-0.036562561988830566,0.234375,2,0.08189441588178692,4.714248346067073,2.6468749046325684,-2.2500006274171245,2.6762499809265137,2.5517320757943476,2.806250095367432,0.08189441588178692
3600,2008-07-03,2.530625104904175,2.596250057220459,2.5143749713897705,2.5456249713897705,8910400.0,-0.0012333309307202,-2.4473623450283593,0.13559197836183579,27.598070964945464,41.39187227870951,0.31987017761214886,0.37533772249729713,0.17344050196655747,0.03462785464052853,44.45505699383021,0.08187508583068848,-0.010590430405396312,-0.3455311417579652,-0.6592244223509036,-0.03183786116502674,-0.5023777820544346,-0.18868450146149573,0.39228176689050276,4.9524216424851195,-41.65383279724181,0.15684664029646922,7,0.26843738555908203,0.26843738555908203,0.0965624451637268,-0.011250138282775879,0.2806248664855957,3,0.07779692715737441,1.0465145162692575,2.533750057220459,4.714248346067073,2.6468749046325684,-2.2500006274171245,2.6762499809265137,0.07779692715737441
3601,2008-07-07,2.5074999332427983,2.578125,2.46875,2.531874895095825,14374400.0,-0.009138126234724209,-1.1472428819501328,1.6250119210350342,24.374992218281264,36.96512930947706,0.29975982433333526,0.38424800759578437,0.19916772309478592,0.05908780652788437,42.10010210211485,0.109375,-0.025886608472105888,-0.3471250653266904,-0.6996235084797151,0.005373377826334291,-0.523374286903203,-0.17087584375017784,0.3582124724951923,10.782590119735177,-31.69458082459844,0.17624922157651243,7,0.2596875429153438,0.2687500715255733,0.16531258821487382,0.05750000476837114,0.25437498092651323,0,0.08549352932434484,-2.4473623450283593,2.530625104904175,1.0465145162692575,2.533750057220459,4.714248346067073,2.6468749046325684,0.08549352932434484
3602,2008-07-08,2.628124952316284,2.628124952316284,2.4962499141693115,2.518125057220459,17358400.0,0.04810569183843949,1.3977302529623536,-4.512823271646078,30.725183291137867,33.9381866115889,0.13021983002034254,0.24663511913253533,0.08199561588857174,-0.06040556579692247,39.20280292074031,0.13187503814697266,-0.0585464720561335,-0.2076875448226927,-0.5666365907757855,0.15126150113040016,-0.3871620677992391,-0.02821302184614627,0.17407346850362782,84.9999745686849,46.61673985344715,0.1794745229765463,7,0.10562503337860107,0.1481250524520874,0.06546884775161743,-0.032812356948852095,0.12374997138977051,1,0.0573127203600059,-1.1472428819501328,2.5074999332427983,-2.4473623450283593,2.530625104904175,1.0465145162692575,2.533750057220459,0.0573127203600059
3603,2008-07-09,2.690000057220459,2.7012500762939453,2.609375,2.6312499046325684,24558400.0,0.023543441056575798,1.261535030576194,0.5340928056041424,39.863015774558676,33.395512028142655,0.02108201547918709,0.17316078465674156,0.023738996051096528,-0.12004923383098864,36.01877863010722,0.09187507629394531,-0.09215623149710872,-0.13281244039535522,-0.4931787612526497,0.22755388046193925,-0.31299560082400246,0.04737072003329201,0.05884661626826704,95.16128370673601,49.83066585100194,0.18018316042864724,7,-0.016562581062316895,0.0862499475479126,0.024843692779541016,-0.07562506198883057,0.11249995231628418,2,0.02253711397240976,1.3977302529623536,2.628124952316284,-1.1472428819501328,2.5074999332427983,-2.4473623450283593,2.530625104904175,0.02253711397240976
3604,2008-07-10,2.6875,2.737499952316284,2.6581249237060547,2.700624942779541,20017600.0,-0.000929389281516313,-1.208693517676952,-0.22340270112330368,29.042642974420332,31.650573800236607,-0.011422060989300764,0.16673483046386783,0.03087022948902174,-0.11473081249488448,33.61953466599089,0.07937502861022949,-0.1340116899065107,-0.12421874999999982,-0.4870173583252617,0.23857985832526207,-0.30561805416263077,0.057180554162631125,-0.21875,81.3953632790079,40.701213896980164,0.18139930416263098,7,-0.031875014305114746,0.08875000476837158,0.02734375,-0.061875104904174805,0.09812498092651367,3,0.013255806856377284,1.261535030576194,2.690000057220459,1.3977302529623536,2.628124952316284,-1.1472428819501328,2.5074999332427983,0.013255806856377284
3605,2008-07-11,2.6837499141693115,2.704375028610229,2.612499952316284,2.650624990463257,18593600.0,-0.0013953807742096425,1.470585218238721,-2.5238147138964577,30.00831115492707,30.83255052670645,-0.038355990299895115,0.15743974055333165,0.039504891651947815,-0.1075168711857657,31.13992568537329,0.09187507629394487,-0.17022243381991498,-0.1145625829696657,-0.4753646566295884,0.24623949069025697,-0.2949636197996268,0.06583845386029541,-0.20962491512298564,79.99998225721887,42.08938318191543,0.18040103682996134,7,-0.03531241416931152,0.09250009059906006,0.03796881437301636,-0.05187499523162842,0.09125018119812056,4,0.03143927182099748,-1.208693517676952,2.6875,1.261535030576194,2.690000057220459,1.3977302529623536,2.628124952316284,0.03143927182099748
3606,2008-07-14,2.6706249713897705,2.7231249809265137,2.643125057220459,2.680624961853028,12732800.0,-0.0048905237817599145,-1.4615429759856802,-0.3018871998618203,25.281395775892676,29.854450445924996,-0.05195642070039064,0.15762758938387034,0.05562907570950948,-0.09188733730906051,28.480101422147097,0.07999992370605469,-0.18873819160834726,-0.11434377431869525,-0.47320629804189007,0.24451874940449958,-0.29377503618029266,0.06508748754290217,-0.1912324732780455,72.27980503539959,37.505027686188754,0.1794312618615973,7,-0.06749999523162842,0.10562503337860107,0.10703122615814209,0.0074999332427978516,0.04375004768371582,0,0.052656213997287704,1.470585218238721,2.6837499141693115,-1.208693517676952,2.6875,1.261535030576194,2.690000057220459,0.052656213997287704
3607,2008-07-15,2.625,2.655625104904175,2.6018750667572017,2.641249895095825,21715200.0,-0.017084005383963596,1.388873877453727,1.624991059294685,24.47611882026449,28.73667726969409,-0.01605402916037546,0.18570018721680448,0.10487298407716539,-0.043418847539873795,25.75936588292994,0.0687499046325688,-0.20687352751302912,-0.1427812457084654,-0.4974856367845826,0.21192314536765178,-0.320133441246524,0.03457094982959319,-0.1404453528041838,17.05065640975184,-13.212603724950696,0.17735219553805867,7,-0.02187502384185791,0.15125000476837158,0.16765624284744263,0.06218743324279785,0.08999991416931152,1,0.05214282444545204,-1.4615429759856802,2.6706249713897705,1.470585218238721,2.6837499141693115,-1.208693517676952,2.6875,0.05214282444545204
3608,2008-07-16,2.669374942779541,2.673125028610229,2.619374990463257,2.628124952316284,9425600.0,0.0169047401064919,1.2051224367031563,-2.53847733908476,32.99999826604726,29.374414360052793,-0.06358873374090335,0.12094507737469229,0.0651706605080804,-0.08485297437293493,22.56993722871919,0.05375003814697221,-0.21514997562040916,-0.08153129816055316,-0.42008701296780515,0.25702441664669884,-0.25080915556417915,0.08774655924307284,-0.17976138948131526,49.7695358370896,17.607892049825224,0.1692778574036261,7,-0.06624996662139893,0.10687506198883057,0.16078126430511475,0.04062497615814209,0.044374942779541016,2,0.03090610449823461,1.388873877453727,2.625,-1.4615429759856802,2.6706249713897705,1.470585218238721,2.6837499141693115,0.03090610449823461
3609,2008-07-17,2.751250028610229,2.7518749237060547,2.6606249809265137,2.6800000667572017,16355200.0,0.03067200658796687,1.5172484099892485,1.727272201832211,42.88194973343483,31.07262311210716,-0.12445464630236147,0.03090828278980684,-0.011225861117726499,-0.1639598930081747,21.144908160914515,0.09124994277954102,-0.20764770546839184,0.006531286239623402,-0.326960612665371,0.3400231851446178,-0.1602146632128738,0.1732772356921206,-0.2566787473316423,99.5834028721516,63.01190262727831,0.1667459494524972,7,-0.1409375667572017,0.024999976158142534,0.08328121900558516,-0.04125010967254594,0.014999866485596147,3,0.01862788928434922,1.2051224367031563,2.669374942779541,1.388873877453727,2.625,-1.4615429759856802,2.6706249713897705,0.01862788928434922
3610,2008-07-18,2.7074999809265137,2.7612500190734863,2.6949999332427983,2.752500057220459,6972800.0,-0.015901879955932396,1.120002746582017,-0.6315803563063003,43.106453292288144,33.15389656477459,-0.05920211598257996,0.05332151365983151,0.038292383651035156,-0.11806715978269056,19.956141502632313,0.06625008583068803,-0.1994068265917046,-0.02193751335144034,-0.33073928537988717,0.2868642586770065,-0.17633839936566353,0.13246337266278285,-0.20263655395082836,66.27447577816116,25.156989661430735,0.1544008860142234,7,-0.07875001430511475,0.06875002384185791,0.13859373331069946,0.0024999380111694336,-0.010624885559081587,4,0.028855032520910928,1.5172484099892485,2.751250028610229,1.2051224367031563,2.669374942779541,1.388873877453727,2.625,0.028855032520910928
3611,2008-07-21,2.7300000190734863,2.7568750381469727,2.7018749713897705,2.7262499332427983,8577600.0,0.008310263455393763,-1.095240257764497,-0.08333509939387815,54.414785037622146,35.78607453660618,-0.0523237963730776,0.011370176000723653,0.0216185438230605,-0.1397688429896249,18.67292066858106,0.05500006675720215,-0.1713306157500578,0.013281273841857733,-0.2713144288670777,0.29787697655079315,-0.12901657751260975,0.15557912519632522,-0.20975339657193315,80.39215099623472,32.74340069911981,0.14229785135446768,7,-0.04843747615814209,0.046249985694885254,0.1160936951637268,0.0018749237060546875,-0.024374961853027344,0,0.016483544314852328,1.120002746582017,2.7074999809265137,1.5172484099892485,2.751250028610229,1.2051224367031563,2.669374942779541,0.016483544314852328
3612,2008-07-22,2.790625095367432,2.7956249713897705,2.708125114440918,2.708125114440918,7776000.0,0.022206987498308184,-1.1212091437158629,21.999491385341905,61.230477626663586,38.16023696461784,-0.09775402487897367,-0.07158085129552472,-0.033463918880927146,-0.20034264897710807,16.73183427191021,0.08749985694885254,-0.1400364275386652,0.08575009107589748,-0.16167735544524353,0.3331775375970385,-0.037963632184673024,0.209463814336468,-0.2559182690715631,97.16319060231666,43.28148635553116,0.1237137232605704,7,-0.09187507629394576,-0.014375090599060503,0.05640614032745317,-0.048437595367432085,-0.04812502861023038,1,-0.027323654625096117,-1.095240257764497,2.7300000190734863,1.120002746582017,2.7074999809265137,1.5172484099892485,2.751250028610229,-0.027323654625096117
3613,2008-07-23,2.7774999141693115,2.8168749809265137,2.7537500858306885,2.7874999046325684,7804800.0,-0.0047033122506885405,-1.19566199916242,-0.1212120336387012,72.56940289907801,42.99654362291313,-0.07924519599346702,-0.08055248414087046,-0.014109008705172954,-0.1863438456162334,14.764830419638,0.0631248950958252,-0.10127676905700023,0.08403116464614868,-0.12270710368252491,0.2907694329748223,-0.019337969518188114,0.18740029881048548,-0.22191963626593036,74.79995727539062,14.02618228516073,0.10336913416433677,7,-0.06812489032745361,-0.0012499094009399414,0.07703131437301636,-0.03531241416931152,-0.009374856948852539,2,-0.022502250920390154,-1.1212091437158629,2.790625095367432,-1.095240257764497,2.7300000190734863,1.120002746582017,2.7074999809265137,-0.022502250920390154
3614,2008-07-24,2.7425000667572017,2.796250104904175,2.7262499332427983,2.7731249332427983,8668800.0,-0.012601205578282593,-1.2178225300831849,3.0624895691773055,68.52456829343537,47.27612774941405,-0.0398095272125123,-0.06134863512254851,0.025391601006963693,-0.15128375520896187,14.735775679257376,0.07000017166137651,-0.07521469880438492,0.057062566280364546,-0.1265713186481694,0.2406964512088985,-0.03475437618390265,0.14887950874463174,-0.16079031855150738,38.97445327584496,-27.668156307117577,0.09181694246426701,7,-0.033125042915343794,0.03374993801116988,0.14718741178512618,0.009062409400940385,0.008124828338623491,3,-0.010483201640215323,-1.19566199916242,2.7774999141693115,-1.1212091437158629,2.790625095367432,-1.095240257764497,2.7300000190734863,-0.010483201640215323
3615,2008-07-25,2.718125104904175,2.791249990463257,2.704375028610229,2.752500057220459,6684800.0,-0.008887861899616434,-1.8080748141782934,1.1224523160762618,68.37513967107927,52.06432151554589,-0.011226211545109166,-0.05023067175537044,0.05439926084597069,-0.1264108708144347,15.57821026348889,0.08687496185302779,-0.06529333297064266,0.03946884870529166,-0.12723059546696858,0.2061682928775519,-0.04388087338083846,0.12281857079142178,-0.1128988334263985,14.130549710269621,-57.11687189420455,0.08334972208613002,7,-0.008750081062316895,0.05812489986419678,0.16890615224838257,0.033437371253967285,0.08249998092651367,4,0.01770514171876103,-1.2178225300831849,2.7425000667572017,-1.19566199916242,2.7774999141693115,-1.1212091437158629,2.790625095367432,0.01770514171876103
3616,2008-07-28,2.727499961853028,2.775624990463257,2.711874961853028,2.723750114440918,6043200.0,0.0034490159897122563,-3.636339991677188,-0.10908662149135355,60.75777715260593,56.09561688580605,-0.013058124378868996,-0.06936412518284785,0.048975014673492634,-0.13535797002728156,16.23936509085139,0.06375002861022905,-0.04551856002845778,0.05278121232986477,-0.1046934558931123,0.21025588055284183,-0.025956121781623764,0.1315185464413533,-0.10110881943037775,20.555504928379737,-46.93014173650283,0.07873733411148849,7,-0.009374976158142534,0.048750042915343794,0.15515625476837114,0.024062514305114302,0.05375003814697221,0,-0.011228182186587277,-1.8080748141782934,2.718125104904175,-1.2178225300831849,2.7425000667572017,-1.19566199916242,2.7774999141693115,-0.011228182186587277
3617,2008-07-29,2.770625114440918,2.7887499332427983,2.7362499237060547,2.7425000667572017,6006400.0,0.01581123856683453,-1.5845946183867117,7.500317904373595,59.097321535218406,58.99531947126952,-0.037273735265253016,-0.11073378963666158,0.010302447291557826,-0.1754051777085639,15.824147214552307,0.06124997138977051,-0.02491443174364605,0.09118760824203509,-0.07203141847878314,0.2544066349628533,0.009578094881625976,0.1727971216024442,-0.1251855881678816,58.888990143242104,-4.885369243776033,0.08160951336040921,7,-0.0318751335144043,0.005624890327453613,0.10421860218048096,-0.01906263828277588,-0.03500008583068892,1,-0.023460430240695107,-3.636339991677188,2.727499961853028,-1.8080748141782934,2.718125104904175,-1.2178225300831849,2.7425000667572017,-0.023460430240695107
3618,2008-07-30,2.7543749809265137,2.811875104904175,2.7249999046325684,2.7881250381469727,7022400.0,-0.005865150586308543,1.1384614481730577,-1.199999999999981,57.31873416849574,60.59940663072073,-0.008603069967591637,-0.09066555514440999,0.03167379348038102,-0.1521285985432561,14.810416532618834,0.08687520027160645,0.0010594075795418156,0.06956247091293344,-0.09620187007190939,0.23532681189777627,-0.013319699579487754,0.15244464140535463,-0.0917919091881294,46.51155054026743,-14.412836685789713,0.08288217049242136,7,0.0015624761581420898,0.012812495231628418,0.1429687738418579,0.011875033378601074,-0.015625,2,-0.004311291763664515,-1.5845946183867117,2.770625114440918,-3.636339991677188,2.727499961853028,-1.8080748141782934,2.718125104904175,-0.004311291763664515
3619,2008-07-31,2.7412500381469727,2.786875009536743,2.728749990463257,2.7425000667572017,5835200.0,-0.004765125616674748,-3.428551965922199,0.03703782195282596,56.166230737959545,62.0504930135731,0.003301374976335314,-0.06450539958389889,0.05041704010482473,-0.13371862624935105,13.196151892688318,0.05812501907348633,0.03335007458006567,0.04606252908706665,-0.10523511924674267,0.19736017742087597,-0.02958629507983801,0.12171135325397131,-0.0632377754897755,34.30231010805371,-23.20908792746011,0.07564882416690472,7,0.018124938011169434,-0.007500052452087402,0.15609371662139893,0.02499997615814209,0.03749990463256836,3,0.009803928390148986,1.1384614481730577,2.7543749809265137,-1.5845946183867117,2.770625114440918,-3.636339991677188,2.727499961853028,0.009803928390148986
3620,2008-08-01,2.727499961853028,2.7831249237060547,2.696249961853028,2.765000104904175,6192000.0,-0.0050159876343274235,1.3559381758580549,29.999427808516884,56.0910256626309,62.23674197190741,0.022559130179148124,-0.03715464450804529,0.06986236769532717,-0.1150890388416621,11.423928383589303,0.0868749618530269,0.054575103313236006,0.022468709945679066,-0.10792137010800751,0.15285878999936564,-0.04272633008116422,0.08766374997252235,-0.03560142736889915,27.026993589254634,-27.434190437804173,0.06519504002684337,8,0.02906250953674272,-0.0540624856948857,0.1698437929153438,0.03875005245208696,0.022500038146972212,4,0.008478435771301251,-3.428551965922199,2.7412500381469727,1.1384614481730577,2.7543749809265137,-1.5845946183867117,2.770625114440918,0.008478435771301251
3621,2008-08-04,2.721874952316284,2.7418749332427983,2.6937499046325684,2.7225000858306885,7769600.0,-0.0020623316646801726,1.4444565546472579,0.016670163459154484,61.34698357112338,62.24968707684739,0.03007287842045514,-0.015437200742329793,0.08004591552267026,-0.10434814388039193,9.253163596372428,0.048125028610229936,0.06216654525145682,0.006124949455261319,-0.08532503985486439,0.09757493876538703,-0.039600045199801315,0.05184994411032395,0.09500002861022949,23.809523809523807,-33.92217041426349,0.04572499465506283,8,0.033437490463256836,-0.06624996662139893,0.162031352519989,0.044375061988830566,0.021875143051147905,0,0.028932311327303672,1.3559381758580549,2.727499961853028,-3.428551965922199,2.7412500381469727,1.1384614481730577,2.7543749809265137,0.028932311327303672
3622,2008-08-05,2.778749942779541,2.78125,2.7249999046325684,2.733750104904175,6899200.0,0.02089551925038169,1.2500059604701619,-71.98436308161709,62.44664583688304,61.124936292159056,-0.03203228614582487,-0.06371590343775901,0.028504495897755167,-0.15653292061260293,7.6797199026188725,0.05937504768371582,0.07469837830308457,0.0554686903953554,-0.03022498209361313,0.14116236288432393,0.012621854150871137,0.09831552663983967,0.03566253662109364,71.95758225300887,12.672676501336,0.042846836244484314,8,-0.025937438011169434,-0.13031244277954102,0.10015630722045898,-0.0009374618530273438,0.007500171661376953,1,0.000899705720896371,1.4444565546472579,2.721874952316284,1.3559381758580549,2.727499961853028,-3.428551965922199,2.7412500381469727,0.000899705720896371
3623,2008-08-06,2.750624895095825,2.765000104904175,2.7412500381469727,2.765000104904175,5945600.0,-0.010121474858433177,2.3043088864563637,-0.3194502577579036,49.91894548759458,59.057644869287856,-0.009074663634788038,-0.032481460979762566,0.06011421806255646,-0.12391342657282811,6.898712593136858,0.03749990463256836,0.07595429702249312,0.024312400817871005,-0.060710747044363966,0.10933554868010598,-0.01819917311324648,0.06682397474898849,0.06137433280944826,61.07374646372842,6.601862402965189,0.04251157393111756,8,0.0021876096725463867,-0.10781240463256836,0.11000007390975952,0.03312516212463379,0.08062505722045854,2,-0.005453257735120398,1.2500059604701619,2.778749942779541,1.4444565546472579,2.721874952316284,1.3559381758580549,2.727499961853028,-0.005453257735120398
3624,2008-08-07,2.7231249809265137,2.759375095367432,2.71875,2.743124961853028,5974400.0,-0.009997696966366432,-1.826099215497684,1.3912827146980107,52.11505791107049,57.250969118175774,0.017196236317328584,-0.002293349216124785,0.09012574729220812,-0.09195351062879631,6.359968931807315,0.040625095367432085,0.06616449041022321,-0.004968762397766113,-0.08803847061404646,0.07810094581851423,-0.04650361650590629,0.03656609171037406,0.08650926051330554,32.86721121680814,-19.280929780852027,0.04153485410814025,8,0.02968752384185791,-0.08031249046325684,0.11562502384185791,0.06375002861022949,0.1543750762939453,3,0.005737893085863366,2.3043088864563637,2.750624895095825,1.2500059604701619,2.778749942779541,1.4444565546472579,2.721874952316284,0.005737893085863366
3625,2008-08-08,2.768125057220459,2.780625104904175,2.71875,2.71875,7763200.0,0.016525160104342573,-1.5063304586323119,-2.468755215411337,54.864435364348964,56.596153363925005,-0.022311800770898227,-0.04284482137451384,0.045109080874132346,-0.1320668805312688,5.512425445658213,0.061875104904174805,0.05150392478281507,0.035812556743621826,-0.0463399467320742,0.11796506021931785,-0.005263694994225965,0.07688880848146962,0.039191497483215265,85.00008174342373,34.91995465910217,0.04107625173784792,8,-0.015312552452087402,-0.12531256675720215,0.03312492370605469,0.01874995231628418,0.13312482833862305,4,0.0038382968035954868,-1.826099215497684,2.7231249809265137,2.3043088864563637,2.750624895095825,1.2500059604701619,2.778749942779541,0.0038382968035954868
3626,2008-08-11,2.8112499713897705,2.838124990463257,2.735625028610229,2.7731249332427983,7496000.0,0.015579106173986945,1.2312898337104874,0.7721517764879626,52.75457365516032,55.8914035994741,-0.058454564094660544,-0.0789416673093073,0.001984777600324783,-0.16989493347201767,5.0996201928526785,0.10249996185302779,0.041987963620259805,0.07190622091293353,-0.012067351643904267,0.15587979346977132,0.02991943463451463,0.11389300719135242,-0.11750006675720215,77.48689321842639,31.984288331423755,0.041986786278418994,8,-0.04531252384185791,-0.1578124761581421,-0.012187480926513672,-0.024374961853027344,-0.004374980926513672,0,-0.021787451138502223,-1.5063304586323119,2.768125057220459,-1.826099215497684,2.7231249809265137,2.3043088864563637,2.750624895095825,-0.021787451138502223
3627,2008-08-12,2.7618749141693115,2.813124895095825,2.75,2.7987499237060547,5979200.0,-0.017563382026839047,-1.0824763350492963,-0.96721239712836,48.09741239259914,54.86681229104114,-0.01167947471705899,-0.019801760115742972,0.05255980364543289,-0.11669380949166319,4.311970094661369,0.0631248950958252,0.033019840130328326,0.015687417984008967,-0.049187095989367435,0.08056193195738537,-0.016749839002679234,0.04812467497069717,-0.06523750782012927,36.125585436243625,-5.436834060656302,0.03243725698668827,8,0.004062533378601074,-0.09468746185302734,0.009843826293945312,0.014375090599060059,-0.022499799728393555,1,-0.006562505314376521,1.2312898337104874,2.8112499713897705,-1.5063304586323119,2.768125057220459,-1.826099215497684,2.7231249809265137,-0.006562505314376521
3628,2008-08-13,2.7518749237060547,2.8362500667572017,2.7231249809265137,2.763124942779541,9160000.0,-0.0036207253311704157,-2.290916152837779,0.3050851841075874,51.215540218457875,54.31673556665206,-0.0023148421508092376,-0.0034827363672480516,0.06314443240608636,-0.10327625738080393,3.534756219067496,0.11312508583068803,0.029953594414344753,0.0015624284744264472,-0.05230525210842396,0.055430109057276855,-0.02537141181699898,0.028496268765851873,-0.052407765674590934,27.748629405126874,-13.55699407694097,0.026933840291425294,8,0.01406252384185791,-0.031874895095825195,0.0031250715255737305,0.024375081062316895,-0.06874990463256836,2,0.012491552736913158,-1.0824763350492963,2.7618749141693115,1.2312898337104874,2.8112499713897705,-1.5063304586323119,2.768125057220459,0.012491552736913158
3629,2008-08-14,2.802500009536743,2.865000009536743,2.7362499237060547,2.7362499237060547,8774400.0,0.018396579508239252,-2.8867900083851255,-5.888886534141482,60.2427743657129,54.77804097810562,-0.048430961076715295,-0.05277736072850159,0.010399921085552322,-0.15016468119157889,3.727218214574886,0.12875008583068848,0.025975994429488836,0.04962501525878915,-0.009088442280972053,0.10833847279855036,0.020268286488908327,0.07898174402866998,-0.10025969485664366,57.26496005164513,12.004606864263131,0.029356728769880706,8,-0.023125052452087402,-0.06906247138977051,-0.07765626907348633,-0.026250004768371582,-0.09375,3,0.01025867713887818,-2.290916152837779,2.7518749237060547,-1.0824763350492963,2.7618749141693115,1.2312898337104874,2.8112499713897705,0.01025867713887818
3630,2008-08-15,2.7856249809265137,2.830625057220459,2.766249895095825,2.8031249046325684,5841600.0,-0.006021419644176573,-1.288890772686814,-0.26414944956868786,56.929950630703516,54.2872595402812,-0.02508140052787189,-0.03135699455311247,0.021329270674065537,-0.12898447895872822,4.028671585009883,0.06437516212463379,0.023565690491441416,0.02884373664855966,-0.0275067211833937,0.08519419448051302,0.0006685077325827571,0.05701896556453656,-0.07687427845214856,44.05285455251258,-4.153524857637905,0.02817522891597679,8,0.00625002384185791,-0.052187442779541016,-0.06968748569488525,-0.00937497615814209,-0.17687487602233887,4,0.0329818539548663,-2.8867900083851255,2.802500009536743,-2.290916152837779,2.7518749237060547,-1.0824763350492963,2.7618749141693115,0.0329818539548663
3631,2008-08-18,2.775000095367432,2.8006250858306885,2.7456250190734863,2.8006250858306885,4806400.0,-0.0038141837583419713,3.2926897347388793,1.4642915531334897,50.56542542177353,52.967123938602356,-0.006848406584195388,-0.018116818130126777,0.02735417729040046,-0.11364337856884488,4.22042155076994,0.05500006675720215,0.022503215261333587,0.01596884727478054,-0.03946526559926955,0.07140296014883063,-0.011748209162244727,0.04368590371180581,-0.05999942061057206,36.563949941771575,-9.866034220914514,0.027717056437025094,8,0.016874909400939497,-0.04156255722045943,-0.0626563429832463,0.0012499094009394973,-0.21250009536743208,0,0.045495418325358195,-1.288890772686814,2.7856249809265137,-2.8867900083851255,2.802500009536743,-2.290916152837779,2.7518749237060547,0.045495418325358195
3632,2008-08-19,2.7143750190734863,2.7831249237060547,2.6949999332427983,2.743124961853028,5067200.0,-0.021846873589356997,-1.61110640161632,1.121949404069669,45.36232428900139,52.46083269431423,0.04881857370857734,0.038475559778004875,0.0804441993174847,-0.04833729326924541,4.3347055595609145,0.08812499046325639,0.021131701901460076,-0.04084372520446777,-0.09760133175424102,0.01591388134530547,-0.0692225284793544,-0.012464921929581152,0.15062499046325684,11.397104197286847,-33.57581644233589,0.028378803274886514,8,0.06562495231628418,0.019062519073486328,-0.024687528610229492,0.061874985694885254,-0.15187501907348633,1,0.034077815607566286,3.2926897347388793,2.775000095367432,-1.288890772686814,2.7856249809265137,-2.8867900083851255,2.802500009536743,0.034077815607566286
3633,2008-08-20,2.7149999141693115,2.733750104904175,2.6875,2.7249999046325684,3966400.0,0.00023021693444502667,2.3635961680176862,0.3478264475146315,46.86565719540073,51.877565948128705,0.04761619381363147,0.03470772627071028,0.07388908960203544,-0.0447888708658537,4.268641635927635,0.046250104904174805,0.017768209587953443,-0.037093830108642756,-0.09554320414438777,0.02135554392710226,-0.06631851712651526,-0.007869143090770248,0.1466000938415526,15.492908558756408,-29.556226446557577,0.02922468701787253,8,0.06125009059906006,0.027187585830688477,-0.025312423706054688,0.06125009059906006,-0.24312496185302734,2,0.008977974601175776,-1.61110640161632,2.7143750190734863,3.2926897347388793,2.775000095367432,-1.288890772686814,2.7856249809265137,0.008977974601175776
3634,2008-08-21,2.713749885559082,2.762500047683716,2.6831250190734863,2.6831250190734863,3817600.0,-0.00046041570893085026,-4.183697936940444,-3.0624895691772167,48.30768291766822,51.14903789849751,0.05296650699214078,0.03551426132600444,0.07038177859106298,-0.04010882635717028,4.494179236980882,0.07937502861022949,0.009064194260469893,-0.03690634965896589,-0.09771571268749568,0.023903013369563908,-0.06731103117323078,-0.006501668144700989,0.14088612213134732,20.762615976465263,-25.468776446685474,0.03040468151426494,8,0.060312628746032715,0.04906260967254639,-0.024062395095825195,0.06250011920928955,-0.36124992370605424,3,-0.01128507334023765,2.3635961680176862,2.7149999141693115,-1.61110640161632,2.7143750190734863,3.2926897347388793,2.775000095367432,-0.01128507334023765
3635,2008-08-22,2.766249895095825,2.770625114440918,2.728125095367432,2.728125095367432,3836800.0,0.019345927867603363,-1.2295209090284014,1.244896847022173,54.89654541015625,51.38703476016373,0.0001928090639329305,-0.013908601337489834,0.012266285831909585,-0.0889285281661576,4.675360854814569,0.05687522888183594,0.01030891723240046,0.013187420368194758,-0.0459885643038076,0.07236340504019712,-0.01640057196780642,0.042775412704195936,0.07809545327758771,70.74453514490769,20.781475638305913,0.02958799233600122,8,0.00781261920928955,0.00781261920928955,-0.07296866178512573,0.010000109672546387,-0.3912498950958252,4,-0.020786222409270194,-4.183697936940444,2.713749885559082,2.3635961680176862,2.7149999141693115,-1.61110640161632,2.7143750190734863,-0.020786222409270194
3636,2008-08-25,2.696875095367432,2.75,2.688124895095825,2.75,2843200.0,-0.025079006727260933,1.3294198957015015,-1.3934474413252749,41.20806647509543,50.62155188044109,0.05770572865947843,0.055921338429212764,0.07556710119790422,-0.01665860440177047,4.866108447775563,0.078125,0.011073989521508398,-0.05465613603591857,-0.11805167287296037,0.008739400801123232,-0.08635390445443969,-0.022958367617397446,0.1377970332479852,13.750089407052874,-32.049818580654936,0.03169776841852099,8,0.07718741893768266,0.07718741893768266,0.005624890327453169,0.0793749094009395,-0.32625007629394576,0,-0.032676704462373585,-1.2295209090284014,2.766249895095825,-4.183697936940444,2.713749885559082,2.3635961680176862,2.7149999141693115,-0.032676704462373585
3637,2008-08-26,2.705625057220459,2.727499961853028,2.6856250762939453,2.692500114440918,4790400.0,0.003244481684768097,-2.116268341583752,-0.2470581899453396,44.95799823369789,49.92626943768998,0.04485455793372717,0.04432459885260176,0.059712162869680174,-0.02369058484020048,5.2447169930019575,0.041874885559082475,0.007190099880173051,-0.04265617132186872,-0.1085456673592633,0.02323332471552586,-0.07560091934056601,-0.00971142330317143,0.11995424482244266,25.714301284461666,-17.403663654945394,0.03294474801869738,8,0.06843745708465576,0.06843745708465576,0.023281216621398926,0.0706249475479126,-0.34500002861022994,1,-0.05289907292900897,1.3294198957015015,2.696875095367432,-1.2295209090284014,2.766249895095825,-4.183697936940444,2.713749885559082,-0.05289907292900897
3638,2008-08-27,2.7425000667572017,2.7637500762939453,2.7018749713897705,2.7049999237060547,4710400.0,0.013629016865561283,-1.828573141290783,2.8571662125340263,52.126210538929506,49.02442901249182,0.007274910878362295,0.006866378785392424,0.014785106494994427,-0.05806687151134904,5.335351533820792,0.061875104904174805,0.001553169836916446,-0.0051874160766605115,-0.0710597157455668,0.060684883592245775,-0.038123565911113655,0.027748733757792632,0.07453197830753489,67.85712339442242,22.47412126475824,0.03293614983445313,8,0.014374971389770952,0.03156244754791304,-0.005000054836272749,0.03374993801116988,-0.3900001049041739,2,-0.06563356877873772,-2.116268341583752,2.705625057220459,1.3294198957015015,2.696875095367432,-1.2295209090284014,2.766249895095825,-0.06563356877873772
3639,2008-08-28,2.768125057220459,2.7874999046325684,2.727499961853028,2.7537500858306885,4492800.0,0.00934366083482252,1.2588355675631842,0.38333110810175486,50.0,48.254434497969214,-0.026528731642220915,-0.017541321572406066,-0.014508804866363967,-0.08092894814767648,5.559821272836315,0.05999994277954057,0.0021440156896113116,0.01909382343292254,-0.047319792439021846,0.08550743930486693,-0.014112984503049653,0.052300631368894734,0.0408725662848024,80.98171282536146,38.93244741685184,0.0332068079359722,8,-0.026250004768371582,0.005937457084655762,-0.02531254291534424,0.008124947547912598,-0.5743751525878906,3,-0.10702193679126859,-1.828573141290783,2.7425000667572017,-2.116268341583752,2.705625057220459,1.3294198957015015,2.696875095367432,-0.10702193679126859
3640,2008-08-29,2.750624895095825,2.775000095367432,2.734999895095825,2.7643749713897705,3432000.0,-0.006322027279434428,1.2857045544338306,-0.9565289502927371,42.61795079330609,47.37138176147283,-0.016221283894763072,0.0018763317872920737,-0.005409423260875457,-0.060060984819886976,5.911770337190585,0.04000020027160689,0.001488147804099782,0.00043741464614877046,-0.06519851218313066,0.0660733414754282,-0.03238054876849095,0.03325537806078849,0.050820372143529635,63.80361062874742,25.153144771207785,0.032817963414639766,8,-0.015312433242797852,0.02343761920928955,-0.007812380790710449,0.025625109672546387,-0.64187479019165,4,-0.1447398131066968,1.2588355675631842,2.768125057220459,-1.828573141290783,2.7425000667572017,-2.116268341583752,2.705625057220459,-0.1447398131066968
3641,2008-09-02,2.8006250858306885,2.8399999141693115,2.7562499046325684,2.765625,7985600.0,0.01817775692498458,-2.1162633901838586,-2.5454466638923567,54.71126576026085,48.41015303605722,-0.06951450374732016,-0.04418709244130348,-0.06247575543908823,-0.10646822825547941,6.576717529292194,0.08937501907348633,-0.006711265747496142,0.046500098705291926,-0.02139398187049313,0.11439417928107698,0.012553058417399399,0.08044713899318445,-0.11750006675720215,74.49401153676862,34.056698662707035,0.03394704028789244,9,-0.03906261920928955,-0.02656257152557373,-0.05781257152557373,-0.024375081062316895,-0.7368750572204594,1,-0.1519750315685131,1.2857045544338306,2.750624895095825,1.2588355675631842,2.768125057220459,-1.828573141290783,2.7425000667572017,-0.1519750315685131
3642,2008-09-03,2.78125,2.837500095367432,2.759375095367432,2.802500009536743,8396800.0,-0.006918129073653412,-1.4038528549787768,-0.6071416407245183,53.491834964828854,49.14639501043812,-0.04431588900041916,-0.0259453361143418,-0.051927897351669916,-0.08337679387341268,7.124354180547121,0.078125,-0.013015197870680506,0.027000010013580322,-0.04109387982749668,0.09509389985465733,-0.007046934906958402,0.061046954934119046,-0.09498748302459736,57.46610786794582,14.786622178563775,0.034046944920538606,9,-0.019687533378601074,-0.007187485694885254,-0.03406250476837158,-0.004999995231628418,-0.734375,2,-0.1476404425803195,-2.1162633901838586,2.8006250858306885,1.2857045544338306,2.750624895095825,1.2588355675631842,2.768125057220459,-0.1476404425803195
3643,2008-09-04,2.735625028610229,2.7793750762939453,2.719374895095825,2.765625,5622400.0,-0.016404484095198568,1.086958324522231,1.4117627259365848,41.95489135859402,48.4405292816521,0.005076250269769655,0.019497933815844082,-0.015137116723245914,-0.034153277054058684,7.4374703310374155,0.061875104904174805,-0.016735465004084293,-0.017874968051911022,-0.08646558085691902,0.05071564475309698,-0.05217027445441502,0.016420338350592978,-0.046287763690948225,13.471611146029383,-26.232576537647113,0.03429530640250403,9,0.02718746662139937,0.0384374856948857,0.02187496423721358,0.040624976158142534,-0.5799999237060538,3,-0.13708019047863074,-1.4038528549787768,2.78125,-2.1162633901838586,2.8006250858306885,1.2857045544338306,2.750624895095825,-0.13708019047863074
3644,2008-09-05,2.7387499809265137,2.7674999237060547,2.6637499332427983,2.7168750762939453,6590400.0,0.001142317490007816,1.6141798979941135,-0.7291641831374217,44.167962951756834,47.24846456405216,0.00656039384977003,0.01855490660568293,-0.023937703775320784,-0.033395452045491325,7.871926541021038,0.10374999046325639,-0.013147975012167912,-0.015531265735626132,-0.08301211235247674,0.05194958088122448,-0.049271689044051215,0.01820915757279895,0.10124993324279785,42.55322314899221,3.2586987433718733,0.03374042330842523,9,0.013124942779541016,0.025624990463256836,0.022812485694885254,0.03750002384185791,-0.46187496185302734,4,-0.1410315004156817,1.086958324522231,2.735625028610229,-1.4038528549787768,2.78125,-2.1162633901838586,2.8006250858306885,-0.1410315004156817
3645,2008-09-08,2.778749942779541,2.8156249523162837,2.6912500858306885,2.6912500858306885,4467200.0,0.014605189276713615,-1.8428587388045163,4.000010899182561,50.43476482120126,48.273653269175036,-0.03517946430515284,-0.021721948168820226,-0.06767376740700382,-0.07010883267043733,8.180449248792502,0.12437486648559526,-0.009128962944051633,0.023937451839446844,-0.0441666924426074,0.09204159612150109,-0.010114620301580501,0.05798952398047419,0.05772497177124025,65.24823942233023,24.550462604733525,0.034052072141027206,9,-0.026875019073486328,-0.014374971389770508,-0.032187461853027344,-0.0024999380111694336,-0.588749885559082,0,-0.21052633385277053,1.6141798979941135,2.7387499809265137,1.086958324522231,2.735625028610229,-1.4038528549787768,2.78125,-0.21052633385277053
3646,2008-09-09,2.75,2.8125,2.7418749332427983,2.78125,6956800.0,-0.010346358388327315,-1.973678662852017,-0.3571434410260462,54.46009193480986,49.329441458187475,0.002121869884533112,0.0023231318909466836,-0.04153973570803293,-0.03795663545700023,7.739581642865291,0.0706250667572017,-0.006091297439538845,-0.0017499923706054688,-0.0644635796579669,0.06096359491675596,-0.03310678601428618,0.029606801273075245,0.08302041492462164,49.64027987227612,5.019864450907647,0.03135679364368062,9,0.0018749237060546875,0.014374971389770508,-0.0350000262260437,0.026250004768371582,-0.7012500762939453,1,-0.23318178003484535,-1.8428587388045163,2.778749942779541,1.6141798979941135,2.7387499809265137,1.086958324522231,2.735625028610229,-0.23318178003484535
3647,2008-09-10,2.743750095367432,2.778125047683716,2.7249999046325684,2.763124942779541,11462400.0,-0.00227269259366103,1.1519020348247655,0.6199951171874858,53.549405336926746,49.487574213520496,0.016034765162536768,0.007531702856677924,-0.03384136758141265,-0.028705459162904123,7.176542177571611,0.05312514305114746,-0.010722127269420678,-0.007093656063079212,-0.06971495814309936,0.055527646016940935,-0.038404307103089064,0.02421699497693064,0.08588490992355302,52.67499725279069,4.189621797020493,0.03131065104001006,9,0.008124828338622603,0.020624876022338423,-0.03828138113021895,0.0324999094009395,-0.7100000381469731,2,-0.24783600660472693,-1.973678662852017,2.75,-1.8428587388045163,2.778749942779541,1.6141798979941135,2.7387499809265137,-0.24783600660472693
3648,2008-09-11,2.786250114440918,2.7925000190734863,2.6787500381469727,2.7049999237060547,4691200.0,0.015489755843742126,1.426666259765625,-4.193591258121773,58.12327563914886,50.39016039564815,-0.021910829727505465,-0.03400439219255791,-0.07342221365469515,-0.06806631347682046,7.068486823607452,0.11374998092651367,-0.001066293104322824,0.03368760347366351,-0.03090870575917526,0.09828391270650227,0.0013894488572443464,0.06598575809008267,0.04006718940910359,80.65854539175227,27.482246766417234,0.03229815461641932,9,-0.03437519073486328,-0.02187514305114746,-0.08562511205673218,-0.010000109672546387,-0.7806251049041748,3,-0.26536566498778924,1.1519020348247655,2.743750095367432,-1.973678662852017,2.75,-1.8428587388045163,2.778749942779541,-0.26536566498778924
3649,2008-09-12,2.8312499523162837,2.8787500858306885,2.775624990463257,2.7831249237060547,10249600.0,0.0161506813915,-2.267335184031122,0.5923066539901585,57.40741747045236,52.033434470886625,-0.06371506003872307,-0.08088704131360025,-0.11127287955338794,-0.10943385518960236,6.70435412568629,0.10312509536743164,0.007599569377396698,0.07724994421005205,0.0069470255866752595,0.14755286283342883,0.04209848489836343,0.11240140352174066,-0.16750001907348544,76.24993890525344,24.25095634334319,0.035151459311688435,9,-0.05999994277954057,-0.05999994277954057,-0.13343745470046953,-0.054999947547912154,-0.6593749523162837,4,-0.23863129670320016,1.426666259765625,2.786250114440918,1.1519020348247655,2.743750095367432,-1.973678662852017,2.75,-0.23863129670320016
3650,2008-09-15,2.877500057220459,2.934999942779541,2.6875,2.696875095367432,20409600.0,0.016335578166221998,-1.482756146560796,3.7532437292854883,71.72931373325116,53.92432869010777,-0.10066083563064732,-0.12638078926060503,-0.14958823981573977,-0.15166601227535947,6.172612494084175,0.24749994277954102,0.011371809843262248,0.11890629529953012,0.03028296643996331,0.20752962415909693,0.07459463086974694,0.1632179597293133,-0.20945012092590298,77.56101191860736,19.867722744180185,0.044311664429783376,9,-0.07812511920928955,-0.07812511920928955,-0.17968755960464478,-0.1012500524520874,-0.7387499809265137,0,-0.20873154689948137,-2.267335184031122,2.8312499523162837,1.426666259765625,2.786250114440918,1.1519020348247655,2.743750095367432,-0.20873154689948137
3651,2008-09-16,2.901249885559082,2.9187500476837163,2.8125,2.8356249332427983,17075200.0,0.008253632620798035,1.111796385761968,0.3633216120465246,72.71406045492898,56.060131522341116,-0.1214027724325204,-0.1477632407076821,-0.16421824372710692,-0.17162815573630397,5.973131433694206,0.10625004768371626,0.015546906405436545,0.13634363412857065,0.027192266661811626,0.24549500159532966,0.08176795039519114,0.19091931786195016,-0.22252194900512645,86.82924106104448,24.054348891408395,0.05457568373337961,9,-0.1018749475479126,-0.1018749475479126,-0.20343738794326782,-0.12499988079071045,-0.7999999523162837,1,-0.24515290181616411,-1.482756146560796,2.877500057220459,-2.267335184031122,2.8312499523162837,1.426666259765625,2.786250114440918,-0.24515290181616411
3652,2008-09-17,2.806874990463257,2.90625,2.7887499332427983,2.8768749237060547,12454400.0,-0.03252904741696827,-1.211764969875135,-1.066666424463497,56.59410436155335,57.68671074489215,-0.025714911399880247,-0.04859463618526583,-0.06552083755426796,-0.07427529112598608,6.390205712189526,0.1175000667572017,0.02305916720774359,0.037343740463256836,-0.07062482925324165,0.14531231017975532,-0.016640544394992407,0.09132802532150608,-0.11937499046325684,50.0,-11.630862698621172,0.05398428485824934,9,-0.007500052452087402,-0.007500052452087402,-0.09718751907348633,-0.030624985694885254,-0.7393748760223384,2,-0.27009577175080335,1.111796385761968,2.901249885559082,-1.482756146560796,2.877500057220459,-2.267335184031122,2.8312499523162837,-0.27009577175080335
3653,2008-09-18,2.739375114440918,2.84375,2.6487500667572017,2.84375,14376000.0,-0.02404805210480654,2.736529763808314,1.4910712156974941,47.287739880700684,58.03335262588591,0.047352474459601446,0.021950408906795005,0.0036115911530849587,-0.00446908601758933,7.221716558633682,0.1949999332427983,0.01915183763693573,-0.031374895572662265,-0.1372822787718171,0.07453248762649256,-0.0843285871722399,0.02157879602691537,0.19562482833862305,31.659419016357504,-26.386715987797324,0.05295369159957744,9,0.05249989032745361,0.05249989032745361,-0.02281266450881958,0.03687489032745361,-0.7018752098083496,3,-0.2575861383498298,-1.211764969875135,2.806874990463257,1.111796385761968,2.901249885559082,-1.482756146560796,2.877500057220459,-0.2575861383498298
3654,2008-09-19,2.6831250190734863,2.8662500381469727,2.6700000762939453,2.8406250476837163,17548800.0,-0.02053391485923306,-1.1360550043272182,1.5089839645484076,44.0659414825096,57.325705588253506,0.10603287808854622,0.07988423445193327,0.060954864530069486,0.05426267518869565,8.047891259940478,0.19624996185302734,0.015539241749676247,-0.08609374761581412,-0.19627064494914803,0.02408314971751979,-0.14118219628248108,-0.031005298949147164,0.24614992618560771,12.008722167482077,-43.437457431700174,0.05508844866666702,9,0.10874998569488525,0.10874998569488525,0.05984371900558472,0.09312498569488525,-0.7168750762939453,4,-0.2525040781628176,2.736529763808314,2.739375114440918,-1.211764969875135,2.806874990463257,1.111796385761968,2.901249885559082,-0.2525040781628176
3655,2008-09-22,2.708750009536743,2.737499952316284,2.640625,2.6706249713897705,8804800.0,0.009550427311846077,1.0261444100927495,-0.2420636902950782,41.561408364837824,55.89251852492328,0.07759401887640793,0.05241812992151074,0.036864250637944185,0.03139334995911858,8.885164769108655,0.09687495231628418,0.021917715918847502,-0.05759376287460327,-0.17104892527211835,0.0558613995229118,-0.11432134407336081,-0.0008661816758457341,0.21491443815231293,24.494381251923382,-27.363319612875888,0.05672758119875754,9,0.07906246185302734,0.07906246185302734,0.047656238079071045,0.06749999523162842,-0.6343750953674316,0,-0.19820027970339016,-1.1360550043272182,2.6831250190734863,2.736529763808314,2.739375114440918,-1.211764969875135,2.806874990463257,-0.19820027970339016
3656,2008-09-23,2.608750104904175,2.736875057220459,2.5893750190734863,2.720000028610229,10248000.0,-0.036917361986339436,1.0344835524044105,-2.9180278660229515,36.199992599478826,53.96480599854018,0.1737189451339849,0.15333920146348845,0.13769128060368763,0.1326872698847401,9.920808056802963,0.14750003814697266,0.02460135258634999,-0.1531874179840087,-0.28358270136294106,-0.022792134605076342,-0.2183850596734751,-0.0879897762945423,0.3035927648773189,6.114425876740879,-43.17354736300401,0.06519764168946625,9,0.15343737602233887,0.15343737602233887,0.15390616655349731,0.16749989986419678,-0.49562501907348633,1,-0.18016291699487774,1.0261444100927495,2.708750009536743,-1.1360550043272182,2.6831250190734863,2.736529763808314,2.739375114440918,-0.18016291699487774
3657,2008-09-24,2.5625,2.638124942779541,2.546875,2.625,12624000.0,-0.017728836816232274,1.0563393902923888,0.5617981380835656,36.16382101164648,51.52486659548436,0.21406629883223482,0.19849383875850535,0.1857189883416206,0.1805144734532158,11.08989148051453,0.09124994277954102,0.019665021805967076,-0.19228127002716056,-0.3487851188457962,-0.035777421208524895,-0.2705331944364784,-0.11402934561784273,0.33046479873901324,4.892367321709582,-46.90504668149755,0.07825192440931779,9,0.1784374713897705,0.1784374713897705,0.20015627145767212,0.21375000476837158,-0.4412500858306885,2,-0.18000002605159093,1.0344835524044105,2.608750104904175,1.0261444100927495,2.708750009536743,-1.1360550043272182,2.6831250190734863,-0.18000002605159093
3658,2008-09-25,2.5625,2.637500047683716,2.541249990463257,2.622499942779541,18944000.0,0.0,1.1388865341414827,0.9599990844726562,35.84336288066574,49.12886052995252,0.20002425886026565,0.19427799306218363,0.18610268559094223,0.1823371142475705,12.457757553456839,0.09625005722045898,0.014243476736784721,-0.18328126668930045,-0.36189886318754105,-0.004663670191059843,-0.27259006493842053,-0.09397246844018037,0.3027776148398922,6.5384635135264,-44.510374170361864,0.08930879824912029,9,0.17562496662139893,0.17562496662139893,0.19421875476837158,0.21375000476837158,-0.3812499046325679,3,-0.19317068704744644,1.0563393902923888,2.5625,1.0344835524044105,2.608750104904175,1.0261444100927495,2.708750009536743,-0.19317068704744644
3659,2008-09-26,2.471874952316284,2.541249990463257,2.440000057220459,2.516249895095825,17984000.0,-0.03536587226681598,1.1456909139597513,0.7395830849804099,27.205185158161242,44.181735132720306,0.2618470281163736,0.27570636275286775,0.2734267880011645,0.27415656994739157,13.778043442016482,0.12249994277954102,0.0067869984593698085,-0.25909380912780744,-0.47512615821355775,-0.04306146004205713,-0.3671099836706828,-0.15107763458493206,0.3609999000859445,10.714254230428633,-36.946470822671344,0.10801617454287525,9,0.20750010013580322,0.21562504768371582,0.2873438000679016,0.3043750524520874,-0.2774999141693115,4,-0.17572695061968335,1.1388865341414827,2.5625,1.0563393902923888,2.5625,1.0344835524044105,2.608750104904175,-0.17572695061968335
3660,2008-09-29,2.352499961853028,2.461874961853028,2.3237500190734863,2.4600000381469727,15937600.0,-0.04829329669423421,1.483146741646224,2.422540054372928,23.977070598158562,38.766514037523585,0.3340478045994839,0.3833817127430885,0.3894560376165601,0.3943832366095239,15.394294951567616,0.14812493324279785,-0.010861931628428856,-0.358562552928924,-0.6325619693113014,-0.08456313654654668,-0.4955622611201127,-0.22156284473773535,0.4332299151273884,6.959138305559062,-38.78018959327703,0.13699970819118873,9,0.2625000476837154,0.2768750190734859,0.4159375429153438,0.4237500429153438,-0.1087498664855957,0,-0.16418704583920318,1.1456909139597513,2.471874952316284,1.1388865341414827,2.5625,1.0563393902923888,2.5625,-0.16418704583920318
3661,2008-09-30,2.375,2.438750028610229,2.341249942779541,2.3831250667572017,18428800.0,0.009564309675588412,-1.5785084884692264,0.07558196270470334,26.362165281596816,35.40740969530619,0.2559665477800226,0.3450509167670557,0.36307737464779155,0.3727146863356401,16.15938627550147,0.09750008583068803,-0.03312427966715381,-0.31478126049041766,-0.6234177200719082,-0.006144800908927106,-0.4690994902811627,-0.1604630306996726,0.34605269687344586,16.30218476790254,-27.380050584611062,0.1543182297907452,9,0.2200000286102295,0.25437498092651367,0.39906251430511475,0.4012500047683716,-0.22187495231628418,1,-0.12657898350765828,1.483146741646224,2.352499961853028,1.1456909139597513,2.471874952316284,1.1388865341414827,2.5625,-0.12657898350765828
3662,2008-10-01,2.3706250190734863,2.384375095367432,2.344374895095825,2.344374895095825,10302400.0,-0.0018420972322162887,-2.0476199126257137,-3.2307579447755512,21.988187609909573,32.59634833188496,0.21450973771735882,0.3342212886417739,0.36148849782404024,0.3773552862877372,16.965824085276914,0.04000020027160689,-0.06917366248461088,-0.29862499237060547,-0.6350244220118704,0.03777443727065943,-0.4668247071912379,-0.13042527754997302,0.29480530290796514,14.940237681454569,-23.070653416104797,0.16819971482063242,10,0.22437500953674316,0.25874996185302734,0.4034374952316284,0.40562498569488525,-0.25562500953674316,2,-0.1086211151789146,-1.5785084884692264,2.375,1.483146741646224,2.352499961853028,1.1456909139597513,2.471874952316284,-0.1086211151789146
3663,2008-10-02,2.360625028610229,2.403125047683716,2.34375,2.3706250190734863,15712000.0,-0.004218292805821089,-1.7142849357769168,-0.3809502184358168,16.710873542252415,29.556896338523046,0.18454045559541798,0.3316928125714873,0.3657085965025506,0.3879247043920362,18.46252462144441,0.05937504768371582,-0.11210130182252342,-0.2898749828338629,-0.6515506806553097,0.07180071498758389,-0.47071283174458634,-0.10903713392313952,0.2569700509641071,16.954029603369882,-15.549852644139428,0.18083784891072338,10,0.1699999570846562,0.2687499523162846,0.4134374856948857,0.41562497615814253,-0.36062502861022905,3,-0.10140327732687171,-2.0476199126257137,2.3706250190734863,-1.5785084884692264,2.375,1.483146741646224,2.352499961853028,-0.10140327732687171
3664,2008-10-03,2.352499961853028,2.4049999713897705,2.344374895095825,2.371875047683716,18873600.0,-0.003441913331735158,-2.4034920996098323,1.937510430822653,10.747645225922795,26.133144878643602,0.15738499997160416,0.32611752765072977,0.36896851096096217,0.3958592099546334,20.694998440653293,0.06062507629394531,-0.14386577579868076,-0.27868754863738987,-0.6611727029293832,0.1037976056546035,-0.46993012578338655,-0.08744497149139319,0.22395680925118944,20.814446834145432,-5.742570339415092,0.1912425771459968,10,0.17781257629394487,0.2768750190734859,0.4129688143730159,0.4237500429153438,-0.37999999523162864,4,-0.07279484346971243,-1.7142849357769168,2.360625028610229,-2.0476199126257137,2.3706250190734863,-1.5785084884692264,2.375,-0.07279484346971243
3665,2008-10-06,2.1937499046325684,2.325000047683716,2.095000028610229,2.321249961853028,34724800.0,-0.06748142818051928,2.4074019129967996,6.580618962653222,5.987561595789188,22.77620810045586,0.2630637882398559,0.4625066734779901,0.5216942155437163,0.5536533188623007,23.00507179018772,0.25749993324279874,-0.1720090612630707,-0.4081876039505006,-0.8305534913089359,0.0141782834079347,-0.619370547629718,-0.19700466027128316,0.34732792118734634,28.727236661044163,9.38966007114043,0.2111829436792176,10,0.1728125810623169,0.3212500810623169,0.5642188787460327,0.5825001001358032,-0.3587498664855955,0,0.0002849611585551415,-2.4034920996098323,2.352499961853028,-1.7142849357769168,2.360625028610229,-2.0476199126257137,2.3706250190734863,0.0002849611585551415
3666,2008-10-07,2.1087501049041752,2.229374885559082,2.1087501049041752,2.1993749141693115,16430400.0,-0.03874634913893238,-1.6620697275511334,0.7107824987751776,6.05822591053014,19.4311419781096,0.3013724072796644,0.5238610652213365,0.5992555225355551,0.6367541003936514,25.439984374009196,0.12062478065490678,-0.19891873720934683,-0.4611249089241025,-0.9308656483256734,0.00861583047746839,-0.695995278624888,-0.22625453922331706,0.3609552733621899,4.435509300633859,-10.568108483312505,0.2348703697007854,10,0.2574999332427974,0.40624988079071,0.6459373831748958,0.6674998998641963,-0.3112500905990605,1,0.06401896087606418,2.4074019129967996,2.1937499046325684,-2.4034920996098323,2.352499961853028,-1.7142849357769168,2.360625028610229,0.06401896087606418
3667,2008-10-08,2.063750028610229,2.118750095367432,1.984375,2.0668749809265137,26459200.0,-0.02133969131254221,1.514617404359443,0.034482305029102066,6.234820364857896,16.141303920797625,0.29970155910718965,0.5431529221647522,0.6347505704018364,0.6795342872489374,28.433777456653186,0.13437509536743208,-0.2309946337404014,-0.47212498188018825,-0.9853044770702022,0.04105451330982568,-0.728714729475195,-0.2155352342851815,0.34600249371115455,18.87073616860386,5.727186882516261,0.2565897475950069,10,0.19906246662139937,0.39593744277954146,0.7040624618530278,0.7124999761581425,-0.1700000762939451,2,0.043307095255947115,-1.6620697275511334,2.1087501049041752,2.4074019129967996,2.1937499046325684,-2.4034920996098323,2.352499961853028,0.043307095255947115
3668,2008-10-09,2.046875,2.1143751144409184,2.009999990463257,2.068125009536743,17009600.0,-0.00817687625743757,-1.1973703693479223,6.80010681315231,6.569969091841699,13.84850213565101,0.2634477312878336,0.5289133572667035,0.6422523787039598,0.6944479830444261,31.472416435207727,0.10437512397766158,-0.25464192414125986,-0.4520312547683716,-0.9949332450382435,0.09087073550150038,-0.7234822499033076,-0.1805802596334356,0.2863095683035346,14.858842021075494,1.50681758286796,0.271450995134936,10,0.17624998092651367,0.4128124713897705,0.7209374904632568,0.7293750047683716,-0.30124998092651367,3,0.03328244740726394,1.514617404359443,2.063750028610229,-1.6620697275511334,2.1087501049041752,2.4074019129967996,2.1937499046325684,0.03328244740726394
3669,2008-10-10,2.1556251049041752,2.244999885559082,1.9487500190734863,1.982499957084656,30096000.0,0.05312982224326124,-1.4623363086317582,-8.14706212343907,16.091967798700978,12.972379602377945,0.11747355355325384,0.38678242299579724,0.5256226045839987,0.5846184561336516,33.649249172074974,0.2962498664855957,-0.2751760759872086,-0.3094999074935907,-0.8494011421780225,0.23040132719084117,-0.5794505248358064,-0.03954929015137498,0.11477374110472294,54.983407335497645,41.2628443819577,0.26995061734221587,10,0.03812491893768266,0.2862498760223384,0.6128123998641963,0.6206248998641963,-0.5212501287460334,4,-0.07219488423572307,-1.1973703693479223,2.046875,1.514617404359443,2.063750028610229,-1.6620697275511334,2.1087501049041752,-0.07219488423572307
3670,2008-10-13,2.2768750190734863,2.306250095367432,2.203749895095825,2.235625028610229,18347200.0,0.0562481453261332,1.050001072882062,0.23826688948886768,30.171769594619406,13.395668970491565,-0.017468932497600953,0.2300213485389091,0.398182767959983,0.46304309815947464,36.11303276317271,0.15062499046325684,-0.2952890917098072,-0.15821874141693115,-0.6674887537280605,0.3510512708941982,-0.4128537475724956,0.0964162647386333,-0.328125,91.78319719579785,73.91556655806582,0.2546350061555646,10,-0.10000002384185791,0.16499996185302734,0.48124992847442627,0.49031245708465576,-0.6281250715255737,0,-0.13368105403341135,-1.4623363086317582,2.1556251049041752,-1.1973703693479223,2.046875,1.514617404359443,2.063750028610229,-0.13368105403341135
3671,2008-10-14,2.190000057220459,2.461874961853028,2.15625,2.328749895095825,42520000.0,-0.03815534938249654,-1.9636366789006776,-3.36363321099323,28.774933419408526,14.149751838213671,0.04515231423329302,0.2749774005884671,0.47791202853303716,0.5484953498113834,38.160013523333106,0.3056249618530278,-0.3049040783925383,-0.20953121185302725,-0.6795628603652939,0.2605004366592394,-0.4445470361091606,0.025484612403106066,-0.24125003814697266,47.015847025511505,26.37064982042061,0.23501582425613335,10,0.015312433242797852,0.2518749237060547,0.5681248903274536,0.5437499284744263,-0.627500057220459,1,-0.16210046109498777,1.050001072882062,2.2768750190734863,-1.4623363086317582,2.1556251049041752,-1.1973703693479223,2.046875,-0.16210046109498777
3672,2008-10-15,2.0487499237060547,2.1681249141693115,2.0450000762939453,2.1681249141693115,19368000.0,-0.06449777617525665,1.062824673703552,0.8603612969298524,24.785277049943005,15.046907783512626,0.15191880555332737,0.3757852607417296,0.60839426153919,0.6874969484538886,40.24748997562041,0.14499998092651367,-0.3049233886276803,-0.31287509202957153,-0.7665843147992684,0.14083413074012507,-0.53972970341442,-0.08602048064472312,-0.0794749069213867,19.48841233304307,-2.8196942108098497,0.2268546113848483,10,0.15656256675720215,0.393125057220459,0.7093750238418579,0.6246875524520874,-0.4874999523162842,2,-0.12263571385347283,-1.9636366789006776,2.190000057220459,1.050001072882062,2.2768750190734863,-1.4623363086317582,2.1556251049041752,-0.12263571385347283
3673,2008-10-16,2.033750057220459,2.0512499809265137,1.888124942779541,1.981250047683716,28284800.0,-0.007321472626811376,2.728578396244152,-0.4397906909395921,26.772702946821994,16.827469752501422,0.12926938349330586,0.35332620108140445,0.613136610043282,0.6993298907310646,41.268763570970975,0.16312503814697266,-0.3102035338141538,-0.2925937056541441,-0.7321410313392556,0.14695362003096735,-0.5123673684967001,-0.07282004281158816,0.4281249046325688,25.381282718923288,1.540263527065136,0.21977366284255576,10,0.1412498950958252,0.37781238555908203,0.7243748903274536,0.6331249475479126,-0.3718750476837158,3,-0.06883840244140627,1.062824673703552,2.0487499237060547,-1.9636366789006776,2.190000057220459,1.050001072882062,2.2768750190734863,-0.06883840244140627
3674,2008-10-17,2.005625009536743,2.1112499237060547,1.9568749666213991,1.9918750524520876,14515200.0,-0.013829156431422351,-2.6865604721107768,0.2619038968941981,29.640503293709514,19.455574385603683,0.11512205447995338,0.34582270810108184,0.6313523764971443,0.7237330557307313,42.48664104738783,0.15437495708465554,-0.31470348331638487,-0.28684375286102304,-0.714893463581403,0.14120595785935697,-0.500868608221213,-0.07281889750083304,0.44477495193481476,20.47931378668112,-5.270068212085878,0.21402485536019003,10,0.16937494277954102,0.40593743324279785,0.7524999380111694,0.6612499952316284,-0.35749995708465576,4,-0.12963539506485877,2.728578396244152,2.033750057220459,1.062824673703552,2.0487499237060547,-1.9636366789006776,2.190000057220459,-0.12963539506485877
3675,2008-10-20,2.171875,2.1737499237060547,2.012500047683716,2.028749942779541,19032000.0,0.08289186147596816,1.1957444183638022,10.409127558672996,39.79912135047465,23.20456276781974,-0.06096872061094816,0.14470838986765422,0.45546992739654124,0.5531532977081888,43.32049205465535,0.16812491416931152,-0.31259771631075584,-0.09375001192092913,-0.4768583999216607,0.2893583760798024,-0.28530420592129513,0.09780418207943686,0.2672794610977176,49.45534601962529,21.581052689764938,0.19155419400036577,10,0.0031249523162841797,0.23968744277954102,0.5993750095367432,0.5018750429153442,-0.528749942779541,0,-0.24748202536603536,-2.6865604721107768,2.005625009536743,2.728578396244152,2.033750057220459,1.062824673703552,2.0487499237060547,-0.24748202536603536
3676,2008-10-21,2.1387500762939453,2.1943750381469727,2.110625028610229,2.153125047683716,11176000.0,-0.015251763433003607,-1.3716794442024924,-0.1004364411720611,38.68212561735722,26.80981890698633,-0.02586026163506272,0.14842661050244654,0.4769886199467006,0.5814723684783019,43.703123083281625,0.08375000953674361,-0.3086122232269872,-0.10337493419647226,-0.4541588965179746,0.24740902812503007,-0.2787669153572234,0.07201704696427891,0.2893837944374087,81.83675280613714,50.16483929346943,0.17539198116075122,10,0.03624987602233887,0.2646874189376831,0.6606248617172241,0.5631248950958252,-0.49562501907348633,1,-0.22910583811415286,1.1957444183638022,2.171875,-2.6865604721107768,2.005625009536743,2.728578396244152,2.033750057220459,-0.22910583811415286
3677,2008-10-22,2.1012499332427983,2.1800000667572017,2.043750047683716,2.095000028610229,12441600.0,-0.017533672338250872,-1.505750553570246,-0.43477683976587206,37.67082271428716,30.26546930948027,0.019577419438609578,0.15768380781985192,0.5037992307580739,0.6147780013685384,43.899931794292215,0.13625001907348588,-0.28277763416570556,-0.11781257390975908,-0.4393394136951976,0.20371426587567942,-0.2785759938024781,0.04295084598295995,0.31608375892951956,69.59181194949669,34.5686586740228,0.16076341989271925,10,0.07375001907348588,0.2959375381469722,0.6981250047683711,0.6006250381469722,-0.4343749284744267,2,-0.2563949793499154,-1.3716794442024924,2.1387500762939453,1.1957444183638022,2.171875,-2.6865604721107768,2.005625009536743,-0.2563949793499154
3678,2008-10-23,2.0675001144409184,2.2049999237060547,2.015625,2.111875057220459,14798400.0,-0.01606178221254939,-1.556958031940407,-7.100099183641248,36.77494743727101,32.56357815821028,0.0632075313542031,0.16068653909708042,0.526569325382185,0.6438350046654508,44.11601567802377,0.1893749237060547,-0.25114379958826527,-0.12681239843368486,-0.4110744233674697,0.1574496265001002,-0.2689434109005773,0.015318614033207556,0.339249402743544,44.58445015741647,7.4432686137083905,0.14213101246689253,10,0.10749983787536577,0.3096873760223384,0.731874823570251,0.6343748569488521,-0.5737501382827765,3,-0.24486099880485146,-1.505750553570246,2.1012499332427983,-1.3716794442024924,2.1387500762939453,1.1957444183638022,2.171875,-0.24486099880485146
3679,2008-10-24,2.0374999046325684,2.075624942779541,1.96875,2.0,13044800.0,-0.014510378789731049,-1.1375008940705242,-0.8450693631059283,41.765481061460854,33.85176832119266,0.08346700589480038,0.16493206802506055,0.5433827803035602,0.6672836746875159,43.71920283578138,0.10687494277954102,-0.2168970841135205,-0.13509385585784894,-0.395433096729914,0.12524538501421612,-0.2652634762938817,-0.004924235421816192,0.35887712106379555,29.100498130999576,-8.728873073066879,0.13016962043603256,10,0.13750004768371582,0.3396875858306885,0.7543751001358032,0.6781250238418579,-0.5824998617172241,4,-0.18435578536312291,-1.556958031940407,2.0675001144409184,-1.505750553570246,2.1012499332427983,-1.3716794442024924,2.1387500762939453,-0.18435578536312291
3680,2008-10-27,1.966249942779541,2.056874990463257,1.9618749618530276,2.005625009536743,9420800.0,-0.03496930806771059,-2.9480507899391406,-1.0500044504914614,42.379671951398294,35.36340593585819,0.1184805748044453,0.21688106811876207,0.6008901900090171,0.7297249250988989,42.67002100467829,0.09500002861022927,-0.18405337183506676,-0.18703131675720197,-0.44848093857726834,0.07441830506286462,-0.31775612766723516,-0.056306505847168786,0.41996204125848635,1.7994782983896958,-38.591140968938014,0.13072481091003327,10,0.08031249046325684,0.3465625047683716,0.8256250619888306,0.8021875619888306,-0.5037499666213991,0,-0.16179270163270498,-1.1375008940705242,2.0374999046325684,-1.556958031940407,2.0675001144409184,-1.505750553570246,2.1012499332427983,-0.16179270163270498
3681,2008-10-28,2.0743749141693115,2.075624942779541,1.934375047683716,1.9962500333786009,12499200.0,0.05499045113101042,2.503876060686256,-1.9841205926697443,50.53224219145625,38.22417984047077,-0.008683851452948144,0.08967703011045547,0.48033827065314894,0.6141189348048144,41.61571295496051,0.14124989509582497,-0.1609106580957227,-0.0638750910758974,-0.30546577881770576,0.17771559666591075,-0.18467043494680135,0.056920252795006565,0.3018753290435461,51.73207598034677,8.263280342186377,0.12079534387090411,10,-0.027812480926513672,0.23812508583068848,0.713437557220459,0.6940625905990601,-0.3924999237060547,1,-0.2078938835998928,-2.9480507899391406,1.966249942779541,-1.1375008940705242,2.0374999046325684,-1.556958031940407,2.0675001144409184,-0.2078938835998928
3682,2008-10-29,2.1131250858306885,2.1768751144409184,2.0581250190734863,2.0743749141693115,12484800.0,0.018680408925449532,-2.3333377949699634,0.4960029541060687,53.24755252862717,41.16582979400467,-0.0417305034232105,0.03230266100387169,0.4313096410852002,0.5669793008421435,40.169841011113974,0.11875009536743208,-0.15992916278407066,-0.01224992275238046,-0.22773302291268216,0.20323317740792146,-0.11999147283253153,0.09549162732777061,0.2533626513735028,66.05085266892374,18.17974461164731,0.10774155008015096,10,-0.04343760013580322,0.14999985694885254,0.6490623950958252,0.6490623950958252,-0.5112501382827759,2,-0.22241940704871632,2.503876060686256,2.0743749141693115,-2.9480507899391406,1.966249942779541,-1.1375008940705242,2.0374999046325684,-0.22241940704871632
3683,2008-10-30,2.1212499141693115,2.158750057220459,2.0856249332427983,2.158750057220459,13528000.0,0.003844934875414152,2.8999917348540967,-0.9677413400602966,48.130512964006975,43.22027531292662,-0.04038513333684035,0.005612715841916582,0.4127687012002488,0.5512952968502551,38.96116510861992,0.07312512397766069,-0.15046848530284418,0.007843661308288397,-0.17704094729665298,0.19272826991323,-0.08459864299418252,0.10028596561075931,0.23567056714638657,77.0617793984773,28.847328899513272,0.09244230430247079,10,-0.05156242847442627,0.1415625810623169,0.619687557220459,0.619687557220459,-0.5149998664855957,3,-0.21420149807236388,-2.3333377949699634,2.1131250858306885,2.503876060686256,2.0743749141693115,-2.9480507899391406,1.966249942779541,-0.21420149807236388
3684,2008-10-31,2.181250095367432,2.212500095367432,2.0899999141693115,2.1293749809265137,13574400.0,0.028285295757627393,1.1420775279118738,-1.383331108101762,44.428265093889344,43.73462461775047,-0.08141464277263077,-0.07154293337864459,0.3428751564712189,0.48465676282085424,37.548898739035835,0.12250018119812056,-0.11955677328555048,0.07640633583068901,-0.07461591580143567,0.2274285874628139,0.0008952100146264463,0.15191746164675157,0.1662944751775428,88.76404687019146,44.15802774907895,0.07551112581606242,10,-0.10781252384185791,0.03343737125396684,0.5568748712539668,0.5568748712539668,-0.6406251192092902,4,-0.3151862872897574,2.8999917348540967,2.1212499141693115,-2.3333377949699634,2.1131250858306885,2.503876060686256,2.0743749141693115,-0.3151862872897574
3685,2008-11-03,2.1943750381469727,2.2262499332427983,2.1762499809265137,2.181250095367432,8064000.0,0.006017165481122744,-3.324288100294902,0.25301038698408707,50.27888317849617,45.023153235654796,-0.10170799489908378,-0.08919153795605039,0.3181128922531289,0.46422379011769443,34.83019224705268,0.049999952316284624,-0.0901542210924462,0.08950002193450945,-0.0615999449694975,0.2405999888385164,0.013950038482505978,0.16505000538651293,0.14398113984269356,89.07926078162917,42.928332855593595,0.0755499834520035,11,-0.11406254768371538,-0.019375085830688477,0.48906248807907104,0.49312496185302734,-0.6025000810623169,0,-0.33694103440767786,1.1420775279118738,2.181250095367432,2.8999917348540967,2.1212499141693115,-2.3333377949699634,2.1131250858306885,-0.33694103440767786
3686,2008-11-04,2.243750095367432,2.2537500858306885,2.165625095367432,2.166249990463257,14532800.0,0.022500737732668474,-1.2380979772995075,5.904795640327209,64.07943245026092,47.95744320631855,-0.15044317758980696,-0.13484788656740454,0.259670819034302,0.40798315126552565,31.877466653885822,0.08812499046325639,-0.061124851254428236,0.13212507963180586,-0.03126545763142152,0.29551561689503325,0.05042981100019217,0.21382034826341956,0.08560145791803153,94.88818553316189,43.49066268365642,0.08169526863161368,11,-0.14968752861022994,-0.0687501430511479,0.37843739986419633,0.3856248855590816,-0.6093751192092902,1,-0.34818945337196927,-3.324288100294902,2.1943750381469727,1.1420775279118738,2.181250095367432,2.8999917348540967,2.1212499141693115,-0.34818945337196927
3687,2008-11-05,2.153125047683716,2.2856249809265137,2.150000095367432,2.21875,18244800.0,-0.04038999167992263,-2.7739173701756767,-0.8467724320815557,57.770541547127614,50.29028699630262,-0.057759869501321504,-0.03919323189425317,0.3397067569396155,0.490646962948019,28.24813082840195,0.1356248855590816,-0.054589327778249874,0.037031280994415106,-0.12573368677183527,0.19979624876066548,-0.044351202888710084,0.1184137648775403,0.16740197339162943,33.75004917382007,-20.073411315100117,0.0813824838831252,11,-0.043125033378601074,0.02187490463256836,0.45906245708465576,0.47624993324279785,-0.5487500429153442,2,-0.21886794625673012,-1.2380979772995075,2.243750095367432,-3.324288100294902,2.1943750381469727,1.1420775279118738,2.181250095367432,-0.21886794625673012
3688,2008-11-06,2.115000009536743,2.1856250762939453,2.1087501049041752,2.149374961853028,14790400.0,-0.017706838805292224,-2.280015462318272,0.523809177804992,57.02810986569206,51.9861346412172,-0.013620764334330016,0.004529475073543843,0.36539257088123467,0.5198994976624216,24.536592258602923,0.07687497138977006,-0.0446646732742626,-0.00450000762939462,-0.1639840261478378,0.15498401088904856,-0.08424201688861599,0.07524200162982675,0.19687896997268606,12.779597104731078,-43.39196063757814,0.07974200925922155,11,-0.004999995231628418,0.059999942779541016,0.4971874952316284,0.5143749713897705,-0.512500047683716,3,-0.24261232135938493,-2.7739173701756767,2.153125047683716,-1.2380979772995075,2.243750095367432,-3.324288100294902,2.1943750381469727,-0.24261232135938493
3689,2008-11-07,2.0,2.188750028610229,1.9299999475479128,2.1331250667572017,29678400.0,-0.05437352672255169,1.1176478048904248,3.87273458686765,38.17713308072593,51.51918587780916,0.1067236096901123,0.11306979372045678,0.4655344797772418,0.6273738772609541,22.85398614044645,0.25875008106231623,-0.03280251999248929,-0.11171876192092878,-0.27878713509604935,0.05534961125419202,-0.19525294850848907,-0.02818457533336849,0.3034038987748313,19.683668437807817,-35.79507358301333,0.08353418658756036,11,0.10781246423721313,0.17499995231628418,0.5799999833106995,0.6293749809265137,-0.3268749713897705,4,-0.1968749761581421,-2.280015462318272,2.115000009536743,-2.7739173701756767,2.153125047683716,-1.2380979772995075,2.243750095367432,-0.1968749761581421
3690,2008-11-10,1.9724999666213991,2.0737500190734863,1.940624952316284,2.041249990463257,12972800.0,-0.013750016689300426,-1.0094341744557502,0.5164318450051669,38.47486904340243,50.17947775024762,0.15109242589977678,0.12289871065029412,0.4781146867218353,0.6449065061636856,21.809742477760523,0.13312506675720237,-0.017114580594310258,-0.12400004267692544,-0.2829798966196322,0.03497981126578131,-0.2034899696482786,-0.044510115705572284,0.32259835303352635,11.950795102840951,-38.53346992480814,0.07948992697135332,11,0.135312497615814,0.20249998569488503,0.607343792915344,0.6568750143051145,-0.2543749809265139,0,-0.21894803435814258,1.1176478048904248,2.0,-2.280015462318272,2.115000009536743,-2.7739173701756767,2.153125047683716,-0.21894803435814258
3691,2008-11-11,1.8350000381469729,1.96875,1.8206249475479128,1.950000047683716,20308800.0,-0.06970845667994774,-1.060867560520918,1.6727268313574997,33.789964677769945,48.01752354459682,0.28057123602117096,0.2450005907023527,0.5971775108755863,0.771997338339234,22.51899117311375,0.15187501907348633,-0.01016574144944915,-0.2437499701976773,-0.4348096448556322,-0.052690295539722376,-0.33927980752665454,-0.14822013286869984,0.4519588139704449,3.0914171112232864,-43.11796486884039,0.09552983732897745,11,0.21812492609024026,0.30624991655349754,0.6057811975479124,0.6799999475479124,-0.1525000333786013,1,-0.13249322943220787,-1.0094341744557502,1.9724999666213991,1.1176478048904248,2.0,-2.280015462318272,2.115000009536743,-0.13249322943220787
3692,2008-11-12,1.7975000143051147,1.828125,1.7593749761581419,1.814375042915344,13784000.0,-0.02043597987045631,2.09859661942168,0.14673936705055318,33.636365606764144,46.407062727125385,0.3001561591452897,0.2769097961456497,0.6160491561803352,0.7980759479533077,22.714756414918813,0.07562506198883101,0.0007005593931896925,-0.2686874985694887,-0.4973855411828567,-0.03998945595612069,-0.3830365198761725,-0.1543384772628047,0.47080548162952285,8.879192661345211,-35.985169884971555,0.11434902130668399,11,0.22499996423721313,0.31312495470046997,0.6431249976158142,0.7174999713897705,-0.11437499523162842,2,-0.09075106361544838,-1.060867560520918,1.8350000381469729,-1.0094341744557502,1.9724999666213991,1.1176478048904248,2.0,-0.09075106361544838
3693,2008-11-13,1.893749952316284,1.893749952316284,1.7362500429153442,1.799375057220459,16348800.0,0.05354655757729043,2.3377501345250806,-5.592576894276611,41.93548775418158,46.13008746715786,0.18801324035411215,0.17880083743095354,0.5033760497374946,0.6911976118109309,21.922024339865605,0.15749990940093972,-0.003648555904756101,-0.16543755531311066,-0.4065493647536196,0.07567425412739848,-0.28599346003336534,-0.044881650592856204,0.3440197124317639,34.80661091272166,-11.553928092400852,0.12055590472025454,11,0.117187559604645,0.20531255006790183,0.4675000309944155,0.5659375190734866,-0.2587499618530271,3,-0.15280525667814382,2.09859661942168,1.7975000143051147,-1.060867560520918,1.8350000381469729,-1.0094341744557502,1.9724999666213991,-0.15280525667814382
3694,2008-11-14,1.7456250190734863,1.8999999761581419,1.7412500381469729,1.8712500333786009,21641600.0,-0.07821778850033656,-1.3627901942745833,-1.331127459029854,38.605557143986466,44.833051241101224,0.2993234094625463,0.3230093552344444,0.6329172377605383,0.8293615381998021,21.593588431389886,0.158749938011169,-0.019000833008984586,-0.3005624890327452,-0.5789840892122178,-0.02214088885327259,-0.43977328912248126,-0.1613516889430089,0.45202307592794533,2.7777709097523804,-47.186238181584784,0.13921080008973624,11,0.2653124928474426,0.35343748331069946,0.5957812070846558,0.7140624523162842,-0.078125,4,-0.08199072289673337,2.3377501345250806,1.893749952316284,2.09859661942168,1.7975000143051147,-1.060867560520918,1.8350000381469729,-0.08199072289673337
3695,2008-11-17,1.6343749761581419,1.7437499761581419,1.6293749809265137,1.7356250286102295,22952000.0,-0.06373077934824278,-1.0561788963742134,0.8059704750056731,27.348784654609787,40.75186815269555,0.3607169271529007,0.4131067695248898,0.7226181280544293,0.9306909134617756,21.977273562109765,0.11625003814697266,-0.033260195519102975,-0.384937530755997,-0.7118240207733353,-0.05805104073865852,-0.5483807757646664,-0.22149428574732766,0.5263612746764028,1.473295013073878,-46.273202820147034,0.16344324500866925,11,0.3231250047683718,0.41124999523162864,0.6834375262260439,0.8075000047683718,0.02250003814697288,0,0.02370940146377909,-1.3627901942745833,1.7456250190734863,2.3377501345250806,1.893749952316284,2.09859661942168,1.7975000143051147,0.02370940146377909
3696,2008-11-18,1.6487499475479126,1.6787500381469729,1.5906250476837158,1.6362500190734863,20155200.0,0.008795393712868416,1.4310305421959053,-0.12345601974222523,25.478539935286136,37.16386797360205,0.28280531957667976,0.37960241602700906,0.6873435840078423,0.9071365854878746,22.617243639825414,0.08812499046325706,-0.050242305261440245,-0.3460625529289245,-0.7069405651381668,0.0148154592803178,-0.5265015590335458,-0.16562354682430325,0.458850176295829,18.787850764384604,-25.542663315117363,0.1804390061046212,11,0.24093759059905984,0.377500057220459,0.6606250405311584,0.7931250333786011,0.01250004768371582,1,0.04207735578712235,-1.0561788963742134,1.6343749761581419,-1.3627901942745833,1.7456250190734863,2.3377501345250806,1.893749952316284,0.04207735578712235
3697,2008-11-19,1.5625,1.6881250143051147,1.5625,1.6443749666213991,10468800.0,-0.05231232769783378,-2.068703890556,-6.550034809311747,22.743909161832022,33.35451233983983,0.3089543544625686,0.44630329687255754,0.751462306991205,0.985688177734477,22.973186796071655,0.12562501430511475,-0.07965567318290434,-0.40537500381469727,-0.8105154109259307,-0.00023459670346381856,-0.6079452073703138,-0.20280480025908054,0.48306311470453833,0.0,-38.53001223850321,0.20257020355561672,11,0.3131250143051145,0.36156249046325684,0.7610937356948853,0.8793749809265137,0.0700000524520874,2,0.07680000305175771,1.4310305421959053,1.6487499475479126,-1.0561788963742134,1.6343749761581419,-1.3627901942745833,1.7456250190734863,0.07680000305175771
3698,2008-11-20,1.5612499713897705,1.6293749809265137,1.5499999523162842,1.5499999523162842,20955200.0,-0.0008000183105468794,-13.111092273131861,-0.13740486912816624,17.917197376790938,31.103408372735938,0.2496475235870741,0.42971332499564263,0.72874017542531,0.9796234631764325,23.220122609278228,0.07937502861022949,-0.12897156433901236,-0.3813125252723695,-0.8219492306175789,0.059324180072839905,-0.6016308779449742,-0.16099417259976478,0.41668430725613237,3.2142909448970443,-27.7650859763473,0.22031835267260474,11,0.25062501430511475,0.3565624952316284,0.7623437643051147,0.8806250095367432,0.09312498569488525,3,0.07806248193249088,-2.068703890556,1.5625,1.4310305421959053,1.6487499475479126,-1.0561788963742134,1.6343749761581419,0.07806248193249088
3699,2008-11-21,1.6618750095367432,1.6631250381469729,1.5543750524520874,1.5856250524520874,20684800.0,0.06445158686369723,1.7619038968941914,6.777762471919637,24.733095642557018,29.576544661530892,0.10729915635815002,0.3156901389644384,0.6033672936014498,0.8740008320945787,23.104676919674482,0.10874998569488548,-0.16898148471833307,-0.26190624237060556,-0.7172790809080585,0.19346659616684736,-0.4895926616393318,-0.0342198231018791,0.2475897768964208,57.741957911588926,32.70270122717701,0.22768641926872646,11,0.09749996662139893,0.25593745708465576,0.6314061880111694,0.7496874332427979,0.03750002384185769,4,-0.016171504426784722,-13.111092273131861,1.5612499713897705,-2.068703890556,1.5625,1.4310305421959053,1.6487499475479126,-0.016171504426784722
3700,2008-11-24,1.6481250524520874,1.6675000190734863,1.6112500429153442,1.6575000286102295,18160000.0,-0.00827376126709356,2.8297912058924983,-0.12295057619158546,20.748921832773632,28.127539900975748,0.0784472635589053,0.3208343213017695,0.5902083771477455,0.8826724009425373,22.929694199153403,0.05624997615814209,-0.20995868782531124,-0.25974995493888864,-0.7308301432564681,0.2113302333786906,-0.49529004909767815,-0.024209860780098902,0.20382536052237588,71.04076459617305,52.571670733419275,0.23554009415878965,11,0.07687491178512573,0.2696874141693115,0.6451561450958252,0.7634373903274536,0.10374999046325684,0,0.011755762460240904,1.7619038968941914,1.6618750095367432,-13.111092273131861,1.5612499713897705,-2.068703890556,1.5625,0.011755762460240904
3701,2008-11-25,1.643125057220459,1.6762499809265137,1.6137499809265137,1.6749999523162842,21140800.0,-0.0030337474842636603,2.636368680598423,3.399997456862022,22.65415265131719,26.907294017037195,0.05963921396323335,0.30764261574294194,0.5669209506870074,0.8828826194638726,22.56201332827404,0.0625,-0.2284234948938546,-0.24318745732307434,-0.7216004210561748,0.23522550641002637,-0.4823939391896248,-0.003980975456524094,0.16051328204869564,67.42086017069468,48.78270973480249,0.23920648186655033,11,0.08187490701675415,0.27468740940093994,0.6501561403274536,0.768437385559082,0.10062491893768288,1,0.008368174427280328,2.8297912058924983,1.6481250524520874,1.7619038968941914,1.6618750095367432,-13.111092273131861,1.5612499713897705,0.008368174427280328
3702,2008-11-26,1.643125057220459,1.6649999618530271,1.4693750143051147,1.4706250429153442,20089600.0,0.0,-1.2357127724867771,-5.411782965450697,23.619844426435776,24.87222253617655,0.039602920761850235,0.28525096866087996,0.5410927540593704,0.876118178375215,23.402465443858006,0.19562494754791238,-0.2478227152686081,-0.21968745589256278,-0.6973630282290402,0.25798811644391484,-0.4585252420608015,0.01915033027567592,0.1199311401362364,83.9879497036118,61.93981161234453,0.23883778616823878,11,0.041562438011169434,0.23437494039535522,0.6460936665534973,0.768437385559082,0.11812496185302734,2,0.01103077208367198,2.636368680598423,1.643125057220459,2.8297912058924983,1.6481250524520874,1.7619038968941914,1.6618750095367432,0.01103077208367198
3703,2008-11-28,1.6668750047683716,1.6737500429153442,1.5968749523162842,1.6268750429153442,4764800.0,0.014454132656274155,1.860466457302035,0.23188381759943608,29.26069514489842,23.833904536277878,-0.02203035351764937,0.23791294365904436,0.4934341205631312,0.8446852515808438,24.25268988310321,0.07687509059906006,-0.252072395802168,-0.17321876287460336,-0.6422839166769263,0.29584639092771936,-0.4077513397757646,0.06131381402655811,0.04331857963903918,95.46828873920778,70.1005055290799,0.2345325769011614,11,-0.060312509536743164,0.21062499284744263,0.6192187070846558,0.7446874380111694,0.03750002384185791,4,-0.02062239353157791,-1.2357127724867771,1.643125057220459,2.636368680598423,1.643125057220459,2.8297912058924983,1.6481250524520874,-0.02062239353157791
3704,2008-12-01,1.4937499761581419,1.6356250047683716,1.4931249618530271,1.5981249809265137,11812800.0,-0.10386203411472184,-1.6982248120020649,-2.6093776077057016,24.769428134529676,23.547309367380088,0.12472504604288281,0.3761781761449463,0.6419591760914847,1.009082507011706,25.806449082580844,0.17375004291534446,-0.2587913171678409,-0.31196878552436846,-0.7765089937865064,0.15257142273776925,-0.5442388896554375,-0.07969868139329961,0.18000006675720237,11.782460802826687,-14.651177635406587,0.23227010413106888,12,0.08500003814697288,0.38375002145767234,0.7823437452316286,0.9178124666213991,0.23374998569488525,0,0.10753136970059352,1.860466457302035,1.6668750047683716,-1.2357127724867771,1.643125057220459,2.636368680598423,1.643125057220459,0.10753136970059352
3705,2008-12-02,1.4550000429153442,1.5581250190734863,1.453125,1.5099999904632568,24886400.0,-0.025941378317180463,-2.574466703596162,0.5269455811759535,27.64705346117246,23.78825531470079,0.15126160823348056,0.3759721500471813,0.6543255640670953,1.0388506102047823,27.627102961661787,0.10500001907348633,-0.2838029065546732,-0.3137499690055847,-0.7655661341058013,0.13806619609463167,-0.539658051555693,-0.08784188645547641,0.21875,0.8403554400579577,-27.3667146242968,0.22590808255010822,12,0.11562496423721313,0.4143749475479126,0.8210936784744263,0.9565623998641968,0.24562489986419678,1,0.16795531495216243,-1.6982248120020649,1.4937499761581419,1.860466457302035,1.6668750047683716,-1.2357127724867771,1.643125057220459,0.16795531495216243
3706,2008-12-03,1.4624999761581419,1.4743750095367432,1.408750057220459,1.4375,20107200.0,0.005154593141983854,1.69230336597831,-0.45454545454545053,29.573160803505786,24.547061052664542,0.1280271728635387,0.32352946131714444,0.6232090529225875,1.0225308412588918,29.859666660441945,0.06562495231628418,-0.29521976605147726,-0.2671875298023225,-0.6794473332120188,0.14507227360737374,-0.47331743150717065,-0.06105762809747439,0.17312502861022971,20.282989373278408,-9.940597508201034,0.20612990170484818,12,0.08000004291534446,0.38468754291534446,0.7171874642372134,0.9490624666213991,0.1918749809265139,2,0.19786329673479042,-2.574466703596162,1.4550000429153442,-1.6982248120020649,1.4937499761581419,1.860466457302035,1.6668750047683716,0.19786329673479042
3707,2008-12-04,1.6818749904632568,1.7193750143051147,1.4700000286102295,1.4893749952316284,34612800.0,0.1500000122265941,-1.1567573001214002,7.700007152564263,38.767394922634196,26.86374966886935,-0.08116958102358374,0.07066227535666503,0.3837707021048713,0.79625060624645,31.633102884784158,0.2568750381469729,-0.28002297102199103,-0.024250012636184648,-0.3852964581791314,0.3367964329067621,-0.20477323540765813,0.15627321013528883,-0.27312493324279785,87.9275560490016,55.87605173522865,0.18052322277147337,12,-0.11781245470046997,0.1653125286102295,0.4976562261581421,0.7296874523162842,-0.03187501430511497,3,0.036789289362012756,1.69230336597831,1.4624999761581419,-2.574466703596162,1.4550000429153442,-1.6982248120020649,1.4937499761581419,0.036789289362012756
3708,2008-12-05,1.6018749475479126,1.65625,1.5843750238418581,1.6268750429153442,45795200.0,-0.04756598639552212,-1.3958348234508842,-0.12987062850235354,41.78570907943032,28.758484495188604,0.005810131950080066,0.11620723768022811,0.4423641384831196,0.868101587632292,33.175944641517255,0.0974999666213987,-0.26592909103161366,-0.07859380245208736,-0.38628759486249487,0.22909998995832015,-0.2324406986572911,0.0752530937531164,-0.1931248903274536,62.17301151202109,25.327252643918392,0.15384689620520373,12,-0.03781241178512573,0.24531257152557373,0.5645312666893005,0.8096874952316284,0.025625109672546387,4,0.0994928298051847,-1.1567573001214002,1.6818749904632568,1.69230336597831,1.4624999761581419,-2.574466703596162,1.4550000429153442,0.0994928298051847
3709,2008-12-08,1.6062500476837158,1.6518750190734863,1.591249942779541,1.611875057220459,32987200.0,0.0027312370060474933,-2.4034920996098323,0.2249995231646608,48.16924779533606,31.805187379917765,-0.008141293847117925,0.08518854638541962,0.419113476138568,0.8542128244065825,33.602146210908316,0.06062507629394531,-0.2386419910023314,-0.054531204700470015,-0.32417608881640847,0.21511367941546844,-0.18935364675843913,0.0802912373574991,-0.19128749132156364,63.58149464771803,21.341763301488662,0.1348224420579692,12,-0.042187511920928955,0.2409374713897705,0.559999942779541,0.8053123950958252,0.03812491893768333,0,0.061089480475355895,-1.3958348234508842,1.6018749475479126,-1.1567573001214002,1.6818749904632568,1.69230336597831,1.4624999761581419,0.061089480475355895
3710,2008-12-09,1.5406249761581419,1.6087499856948853,1.53125,1.6062500476837158,27777600.0,-0.04085607444507677,1.194691490349315,11.666659602424488,43.40198527195211,34.110502115543866,0.045406217109955405,0.12311168565036579,0.4685596447112357,0.9105446051840691,34.1750189887665,0.07749998569488525,-0.20768967838166907,-0.09856252670288113,-0.32949104164268417,0.13236598823692192,-0.21402678417278276,0.016901730767020506,-0.1195741706371305,42.45470813916042,-2.6378655783842433,0.11546425746990154,12,0.023437559604644997,0.30656254291534446,0.6034375429153445,0.8709374666213991,0.10125005245208762,1,0.1212981670340667,-2.4034920996098323,1.6062500476837158,-1.3958348234508842,1.6018749475479126,-1.1567573001214002,1.6818749904632568,0.1212981670340667
3711,2008-12-10,1.5918749570846558,1.6112500429153442,1.5343749523162842,1.5687500238418581,18836800.0,0.03326570821558139,1.4848472004408086,-0.35237955106511226,51.872507053769745,37.249686851914305,-0.01550905220555765,0.055562180247249016,0.40066736170232553,0.8498457408698581,34.09925947233724,0.07687509059906006,-0.18759757727100146,-0.0351562917232513,-0.24753546508472501,0.17722288163822242,-0.14134587840398827,0.07103329495748567,-0.16485766738796226,48.87215457268935,-1.844834513675437,0.10618958668073689,12,-0.027812421321868896,0.25531256198883057,0.5357812643051147,0.8196874856948853,-0.04062497615814209,2,0.06831565834420128,1.194691490349315,1.5406249761581419,-2.4034920996098323,1.6062500476837158,-1.3958348234508842,1.6018749475479126,0.06831565834420128
3712,2008-12-11,1.6343749761581419,1.6443749666213991,1.5625,1.5993750095367432,26724800.0,0.026698088869568037,1.9772743528554828,1.5135164393306784,54.42846324166942,40.0461055293333,-0.06635917508035849,0.00022623712818758968,0.3418168065539684,0.7970800374063993,33.59980729257552,0.08187496662139915,-0.16099184343422035,0.015499979257583396,-0.18126981917747176,0.21226977769263855,-0.08288491995994418,0.11388487847511097,-0.20151053196928004,82.4999809265135,24.70951355836472,0.09838489921752758,12,-0.070312440395355,0.21281254291534446,0.5001562833786013,0.7771874666213991,-0.01999998092651345,3,0.012237082198558236,1.4848472004408086,1.5918749570846558,1.194691490349315,1.5406249761581419,-2.4034920996098323,1.6062500476837158,0.012237082198558236
3713,2008-12-12,1.6043750047683716,1.6143749952316284,1.5625,1.5974999666213991,21192000.0,-0.01835562329783702,2.8604620216106884,0.19642984867217245,46.19205264029631,42.42639714108515,-0.05158151462469762,0.007837219004929619,0.355102905849606,0.8167452285008205,33.716606196264664,0.07187497615814187,-0.13939854777958494,-3.124475479121536e-05,-0.14826952742331345,0.14820703791373102,-0.07415038608905222,0.07408789657946979,-0.16578034917718476,60.621756025441854,2.708448400173914,0.07411914133426106,12,-0.04031246900558472,0.19437503814697243,0.5381249785423279,0.8071874380111694,-0.01874995231628418,4,0.028437847295157415,1.9772743528554828,1.6343749761581419,1.4848472004408086,1.5918749570846558,1.194691490349315,1.5406249761581419,0.028437847295157415
3714,2008-12-15,1.6024999618530271,1.6306250095367432,1.5843750238418581,1.6212500333786009,23838400.0,-0.0011687061377618768,1.4666643354642233,-2.727267998335502,46.93018767891416,44.56896760972311,-0.036495957034621496,-0.0016443971104795896,0.34015961993354416,0.8087285148758812,33.84089450415773,0.04624998569488503,-0.11976846999584123,0.0052499651908872735,-0.12726891059635204,0.13776884097812658,-0.06100947270273238,0.07150940308450693,-0.15828969908756174,62.983410277134354,6.45260197188248,0.06625943789361965,12,-0.038437426090240256,0.1962500810623169,0.5400000214576723,0.8090624809265139,-0.06374990940093972,0,0.015600683907988078,2.8604620216106884,1.6043750047683716,1.9772743528554828,1.6343749761581419,1.4848472004408086,1.5918749570846558,0.015600683907988078
3715,2008-12-16,1.6731250286102295,1.6831250190734863,1.5950000286102295,1.6137499809265137,13030400.0,0.04407180557779,1.2204714002937616,-3.1666571299598822,51.85471194619096,47.04469551446591,-0.08149634425171293,-0.0729581612166581,0.25830790810278703,0.7289111484711315,33.19582296411273,0.08812499046325684,-0.10860716424776218,0.07393752932548514,-0.061956877926991005,0.2098319365779613,0.005990325699247068,0.1418847329517232,-0.22341147081397117,93.27732035268302,36.5491659996876,0.06794720362623805,12,-0.07843750715255737,0.06812500953674316,0.46828117966651917,0.7384374141693115,-0.1262500286102295,1,-0.017183451025600482,1.4666643354642233,1.6024999618530271,2.8604620216106884,1.6043750047683716,1.9772743528554828,1.6343749761581419,-0.017183451025600482
3716,2008-12-17,1.7181249856948853,1.7606250047683716,1.6256250143051147,1.6425000429153442,23020800.0,0.026895752747201795,-1.4685712541852678,1.273682223926565,54.39238177686398,48.780805164935884,-0.09657893548732122,-0.11857355516749779,0.20511295711311517,0.6747375525173771,32.074969101565294,0.13499999046325684,-0.07322644987843141,0.11546873450279227,-0.029022147913411178,0.2599596169189957,0.043223293294690546,0.187714175710894,-0.2630181987684499,78.54888678833184,24.225080474709152,0.07224544120810178,12,-0.07218748331069946,-0.02937495708465576,0.4232812225818634,0.6934374570846558,-0.15687501430511475,2,-0.044379749854936756,1.2204714002937616,1.6731250286102295,1.4666643354642233,1.6024999618530271,2.8604620216106884,1.6043750047683716,-0.044379749854936756
3717,2008-12-18,1.6825000047683716,1.7393749952316284,1.6512500047683716,1.7087500095367432,18734400.0,-0.020734801730448837,1.014286045152404,-0.3471077637029704,50.90252692666281,49.7937849257395,-0.06800770991904415,-0.07746942196980489,0.2334107246309869,0.7002000187299382,30.758926110481877,0.08812499046325684,-0.03949930284708958,0.0738437533378602,-0.07356271809748383,0.22125022477320422,0.00014051762018829628,0.1475469890555321,-0.2151724891282587,60.5678242928821,10.975591811700873,0.073703235717672,12,-0.03656250238418579,-0.028124988079071045,0.41468745470046997,0.6953124403953552,-0.07749998569488525,3,-0.07800892925401626,-1.4685712541852678,1.7181249856948853,1.2204714002937616,1.6731250286102295,1.4666643354642233,1.6024999618530271,-0.07800892925401626
3718,2008-12-19,1.6831250190734863,1.7068749666213991,1.6568750143051147,1.6881250143051147,25718400.0,0.0003714795265041815,1.3529444763894787,0.1904759742235503,63.66095637435279,51.51508587896358,-0.06246413100053849,-0.07219730373281186,0.22585870421117993,0.6895724205806086,29.31110833671069,0.0499999523162844,-0.006573872474316955,0.06837501525878897,-0.08084523012536371,0.21759526064294166,-0.006235107433287368,0.14298513795086532,-0.20406560386824313,56.028372152165794,1.585155201739255,0.07461012269207638,12,-0.03718751668930054,-0.02875000238418579,0.38343745470046997,0.6640624403953552,-0.10500001907348633,4,-0.040846653137924904,1.014286045152404,1.6825000047683716,-1.4685712541852678,1.7181249856948853,1.2204714002937616,1.6731250286102295,-0.040846653137924904
3719,2008-12-22,1.6349999904632568,1.6962499618530271,1.5850000381469729,1.6875,15656000.0,-0.02859266427916385,2.1785722800671734,10.500011920940324,62.811380079989824,53.671685302078885,-0.010987501233247876,-0.02760419957204574,0.2628488125078916,0.7275230403595647,28.375654667577376,0.11124992370605424,0.002398953615891708,0.02159373760223393,-0.12631798586954424,0.1695054610740121,-0.05236212413365515,0.09554959933812301,-0.14467795167548858,28.469729149654853,-31.400859901281052,0.07395586173588911,12,0.012499988079071045,0.0193750262260437,0.42000001668930054,0.7006250023841858,-0.12937498092651367,0,-0.030198739020897314,1.3529444763894787,1.6831250190734863,1.014286045152404,1.6825000047683716,-1.4685712541852678,1.7181249856948853,-0.030198739020897314
3720,2008-12-23,1.6675000190734863,1.6868749856948853,1.625,1.6443749666213991,14371200.0,0.019877693455533807,1.0,-0.440477109549907,64.08934384122477,55.02911161179611,-0.026370831646525872,-0.06174392316640587,0.21545309365421916,0.6851538459041073,27.438591593241355,0.061874985694885254,0.014291471568715242,0.053125017881393344,-0.09599301466738375,0.20224305043017043,-0.0214339983929952,0.1276840341557819,-0.16636586164649403,46.975087035524815,-17.163509896357105,0.07455901627438856,12,-0.005937516689300537,-0.08281248807907104,0.38749998807907104,0.6681249737739563,-0.1299999952316282,1,-0.07721137340252404,2.1785722800671734,1.6349999904632568,1.3529444763894787,1.6831250190734863,1.014286045152404,1.6825000047683716,-0.07721137340252404
3721,2008-12-24,1.6568750143051147,1.6675000190734863,1.6293749809265137,1.6649999618530271,2928000.0,-0.006371816879663483,4.809502184357998,-0.3513482862253594,47.59036518350865,54.26932293866714,-0.006208864141716619,-0.052739996050788385,0.21355249599641013,0.6858375225858069,26.552534342824597,0.038125038146972656,0.019015035806088765,0.04181251525878915,-0.10798884344158255,0.19161387395916085,-0.0330881640913967,0.116713194608975,-0.1453612229844672,46.5587019523687,-13.968848921197512,0.07490067935018581,12,0.004687488079071045,-0.07218748331069946,0.34468746185302734,0.6253124475479126,-0.12562501430511475,2,-0.06639004955437044,1.0,1.6675000190734863,2.1785722800671734,1.6349999904632568,1.3529444763894787,1.6831250190734863,-0.06639004955437044
3722,2008-12-26,1.6612499952316284,1.6637500524520874,1.6393749713897705,1.6575000286102295,3019200.0,0.0026405014794361747,4.5713954850751355,-0.46153733292252974,56.69957850039975,55.43682581201197,-0.007119398537097643,-0.058696900194250556,0.20099811017559777,0.6705375961157545,24.84686171602367,0.024375081062316895,0.034589465260195906,0.04528124928474431,-0.10545133060355227,0.1960138291730409,-0.030085040659403983,0.1206475392288926,-0.13977175537307196,62.56410406891481,2.1519669514929873,0.07536628994414826,12,0.011250019073486328,-0.07656246423721313,0.2967187762260437,0.6015625,-0.1168750524520874,4,-0.060195650340943985,4.809502184357998,1.6568750143051147,1.0,1.6675000190734863,2.1785722800671734,1.6349999904632568,-0.060195650340943985
3723,2008-12-29,1.6325000524520874,1.6593749523162842,1.6187499761581419,1.6543749570846558,8777600.0,-0.017306210902671704,1.54902650101353,-5.833359824522364,52.807486596926054,56.0898590251244,0.02909978904122057,-0.03441896369688324,0.22154949411602232,0.6885335784513185,23.220163099275958,0.04250001907348655,0.03804615273811973,0.018250054121017545,-0.13081314729594018,0.16731325553797527,-0.05628154658746132,0.09278165482949641,-0.10145594199713837,42.696671352889716,-16.599316600412656,0.0745316007084788,12,0.04031246900558472,-0.04781252145767212,0.2673436999320984,0.6162499189376831,-0.030625104904174805,0,-0.016845349154687494,4.5713954850751355,1.6612499952316284,4.809502184357998,1.6568750143051147,1.0,1.6675000190734863,-0.016845349154687494
3724,2008-12-30,1.6543749570846558,1.6581250429153442,1.6143749952316284,1.6325000524520874,11609600.0,0.013399634872728772,1.9787189143562107,-1.0,63.42182907452504,57.37509426160596,0.017161956536993594,-0.046001781622642124,0.19246787549252464,0.6563618337670531,21.03640154327038,0.04375004768371582,0.036416931363444816,0.03209370970726022,-0.10657968039041443,0.17076709980493487,-0.037242985341576995,0.10143040475609744,-0.11414761085716973,55.17236843403368,-5.995584830539805,0.0693366950488373,12,0.018437564373016357,-0.06968742609024048,0.21046876907348633,0.5881249904632568,0.01062500476837136,1,-0.04608988836425787,1.54902650101353,1.6325000524520874,4.5713954850751355,1.6612499952316284,4.809502184357998,1.6568750143051147,-0.04608988836425787
3725,2008-12-31,1.6993750333786009,1.7231249809265137,1.6556249856948853,1.658750057220459,17584000.0,0.02720065127995186,-1.8799924723498729,1.8571498637602077,62.87426004584487,58.317525180381615,-0.026510876136937034,-0.07563292991571857,0.13527584911972834,0.6005035322051684,18.284395862011362,0.06875002384185791,0.04667395229838833,0.06487503647804238,-0.053284946062262195,0.18303501901834696,0.005795045207890093,0.12395502774819467,-0.1503317808094795,78.16096489929944,14.799961331595448,0.059079991270152246,12,-0.037187516689300315,-0.11468750238418557,0.13921868801116966,0.5431249141693117,-0.01875007152557373,2,-0.11401251638765986,1.9787189143562107,1.6543749570846558,1.54902650101353,1.6325000524520874,4.5713954850751355,1.6612499952316284,-0.11401251638765986
3726,2009-01-02,1.7518750429153442,1.7593749761581419,1.6875,1.6962499618530271,8190400.0,0.030893715928240972,1.0353990665800266,1.369233568181898,63.742697559765,59.74421080628186,-0.08238347931889023,-0.11103494144108006,0.07201045127911021,0.536651765629101,15.106079838400596,0.07187497615814187,0.058610725378380524,0.10290629267692575,0.00415145553523355,0.20166112981861795,0.05352887410607976,0.15228371124777174,-0.1943685202582528,94.82763156596647,32.48771894627149,0.04937741857084606,1,-0.07968753576278687,-0.16718751192092896,0.06953117251396179,0.49062490463256836,-0.11437499523162842,4,-0.12236889836431408,-1.8799924723498729,1.6993750333786009,1.9787189143562107,1.6543749570846558,1.54902650101353,1.6325000524520874,-0.12236889836431408
3727,2009-01-05,1.7437499761581419,1.7606250047683716,1.7224999666213991,1.7512500286102295,9676800.0,-0.004637925969697698,1.9047642835409297,-0.1348322071420493,67.180269379862,60.13524558467177,-0.07225477411175762,-0.10333470236411801,0.0702626834136375,0.5340509620824669,14.244019141011197,0.038125038146972434,0.061092392102032766,0.09168747663497911,-0.014968580787258379,0.1983435340572166,0.03835944792386026,0.14501550534609797,-0.1781187142165992,88.46151965139522,24.834193031487203,0.05332802871111875,1,-0.07093745470046975,-0.15906244516372658,0.07765623927116416,0.49874997138977073,-0.11062502861022927,0,-0.12186378727661706,1.0353990665800266,1.7518750429153442,-1.8799924723498729,1.6993750333786009,1.9787189143562107,1.6543749570846558,-0.12186378727661706
3728,2009-01-06,1.7612500190734863,1.7737499475479126,1.7281249761581419,1.7587499618530271,8916800.0,0.010035867042075042,2.3181900938938806,-0.33333863148694653,68.84273206965386,60.80539580574555,-0.08661595556897916,-0.1141342889471948,0.0439776254362072,0.5059775909403093,13.388873942473921,0.04562497138977073,0.05787843123244185,0.10121876597404489,-0.01318292490337436,0.21562045685146414,0.044017920535335264,0.1584196114127545,-0.1878190074188706,92.15690527729865,27.272964765535193,0.05720084543870959,1,-0.06718754768371582,-0.17000001668930054,0.019843727350234985,0.43281251192092896,-0.12812507152557373,1,-0.12313701856368664,1.9047642835409297,1.7437499761581419,1.0353990665800266,1.7518750429153442,-1.8799924723498729,1.6993750333786009,-0.12313701856368664
3729,2009-01-07,1.7043750286102295,1.7599999904632568,1.6806249618530271,1.7512500286102295,8833600.0,-0.03229240019720547,1.4660232289413715,-18.74957085637827,53.83435555901401,59.665952663277686,-0.02108224253986357,-0.05220782018613224,0.09219272489596753,0.5510328470908044,12.519510495827104,0.0806250572204592,0.05958303770401052,0.03943752646446219,-0.0736617074997652,0.15253676042868958,-0.01711209051765139,0.09598714344657577,-0.11892488080201602,41.26989092788,-19.19537007865793,0.056549616982113686,1,-0.010312557220458984,-0.1131250262260437,0.03765621781349182,0.4834374785423279,-0.05750000476837136,2,-0.06013939381985478,2.3181900938938806,1.7612500190734863,1.9047642835409297,1.7437499761581419,1.0353990665800266,1.7518750429153442,-0.06013939381985478
3730,2009-01-08,1.7274999618530271,1.7350000143051147,1.6987500190734863,1.705625057220459,13164800.0,0.013567984073114436,-1.0350885411786752,-0.4666646321614536,51.21555605085477,60.06875164853837,-0.03889093720768533,-0.06389040848180816,0.06279501685005884,0.5163720997082175,11.248918162866687,0.03624999523162842,0.050971807933021696,0.05321871042251569,-0.04675356854460344,0.15319098938963482,0.0032325709389560142,0.10320484990607537,-0.13075182606043168,50.335578201945886,-7.518271505974575,0.0499861394835596,1,-0.033437490463256614,-0.13624995946884133,0.0006250441074373558,0.4403125643730166,-0.14249992370605424,3,-0.03617945087128016,1.4660232289413715,1.7043750286102295,2.3181900938938806,1.7612500190734863,1.9047642835409297,1.7437499761581419,-0.03617945087128016
3731,2009-01-09,1.700624942779541,1.7456250190734863,1.6924999952316284,1.731874942779541,9632000.0,-0.015557174915742489,-1.2368480492297809,-1.4285776566757638,52.40463495154292,59.59153569866538,-0.005763442350678494,-0.02998787070145914,0.07946991572633744,0.5316075629814119,9.885289519988222,0.05312502384185791,0.045859495837781816,0.020906192064285234,-0.07175678916119876,0.11356917328976923,-0.025425298548456876,0.06723768267702734,-0.09325669828162653,21.476492884564614,-34.545527554136875,0.04633149061274201,1,-0.006562471389770508,-0.10937494039535522,0.01937505602836609,0.4590625762939453,-0.07312488555908203,4,-0.011760371392545488,-1.0350885411786752,1.7274999618530271,1.4660232289413715,1.7043750286102295,2.3181900938938806,1.7612500190734863,-0.011760371392545488
3732,2009-01-12,1.6543749570846558,1.7200000286102295,1.6343749761581419,1.703125,7598400.0,-0.027195876369596972,1.0757563278381583,1.5600013732910156,46.59762591533686,58.90155117848881,0.04404004230222314,0.01880123762787922,0.11352282299057337,0.5667988940055739,9.017502488121574,0.08562505245208762,0.03556707683941562,-0.02634379267692566,-0.11736349378113653,0.06467590842728521,-0.0718536432290311,0.019166057875179776,-0.037023810403741475,14.34976504539162,-39.95004724945176,0.04550985055210549,1,0.039687514305114746,-0.03249996900558472,0.040468811988830566,0.4187500476837158,0.07687509059906006,0,-0.010200172172986077,-1.2368480492297809,1.700624942779541,-1.0350885411786752,1.7274999618530271,1.4660232289413715,1.7043750286102295,-0.010200172172986077
3733,2009-01-13,1.6499999761581419,1.6906249523162842,1.6293749809265137,1.6475000381469729,9464000.0,-0.0026444917506630583,-2.161284566801719,-0.05128073457309974,51.980196305849326,57.63025864863595,0.0571705334350483,0.02821624564416303,0.10513648291583655,0.5599675325214022,8.122653223393282,0.06124997138977051,0.04018326040704867,-0.03300002217292808,-0.11805477506419049,0.05205473071833433,-0.07552739861855917,0.009527354272703015,-0.023264901425207762,15.789468881015964,-40.05188254552617,0.042527376445631156,1,0.05156248807907127,0.002499997615814431,0.05562505125999473,0.4228125810623171,0.048125028610229714,1,-0.010227290214586016,1.0757563278381583,1.6543749570846558,-1.2368480492297809,1.700624942779541,-1.0350885411786752,1.7274999618530271,-0.010227290214586016
3734,2009-01-14,1.627500057220459,1.6675000190734863,1.6056250333786009,1.6375000476837158,14286400.0,-0.013636314704726038,-1.302323415127471,-4.000095369797096,44.576274254856784,55.59714911630394,0.084325020478903,0.05553231119779123,0.11241623792644306,0.5710364635086638,7.444049396190974,0.061874985694885476,0.0388799304558074,-0.05674994587898263,-0.1374465375392402,0.023946645781274922,-0.09709824170911152,-0.016401650048853744,0.1462498903274536,15.62501862645353,-39.63023144174845,0.040348295830128805,1,0.06218743324279785,0.024999916553497314,0.07812497019767761,0.395937442779541,0.029999971389770508,2,0.0034561536895181266,-2.161284566801719,1.6499999761581419,1.0757563278381583,1.6543749570846558,-1.2368480492297809,1.700624942779541,0.0034561536895181266
3735,2009-01-15,1.6443749666213991,1.6593749523162842,1.5462499856948853,1.6156250238418581,15337600.0,0.01036860756230018,2.8510683197045927,-2.874997019764919,48.33332591586174,53.8849967114258,0.06574129178809507,0.03835981041196557,0.0797803248410649,0.5418743678246727,7.484519622728469,0.11312496662139893,0.042426743349621265,-0.0384375333786009,-0.12097191501825155,0.04409684826104976,-0.07970472419842611,0.0028296574412243203,0.12601248264312725,49.21628313419791,-6.844116157094632,0.041267190819825286,1,0.015624999999999778,0.008125007152557151,0.06125006079673745,0.37875008583068825,0.05624997615814187,3,0.0015203693021401676,-1.302323415127471,1.627500057220459,-2.161284566801719,1.6499999761581419,1.0757563278381583,1.6543749570846558,0.0015203693021401676
3736,2009-01-16,1.6418750286102295,1.6556249856948853,1.6031249761581419,1.6556249856948853,7865600.0,-0.0015202968069418787,6.636388857581333,-0.4782603287280447,47.40368760736832,51.68759873670428,0.056989909398848404,0.03673797241866561,0.06457350271737328,0.5330555583381189,8.254148419968384,0.052500009536743386,0.03912265661661252,-0.037124973535537675,-0.1198354283511851,0.04558548128010975,-0.07848020094336139,0.004230253872286038,0.1195469221115113,55.03598232889955,-0.19340829213680166,0.04135522740782368,1,0.018124938011169434,0.012187421321868896,0.0637499988079071,0.3331249952316284,0.041249990463256836,4,-0.03464026766482864,2.8510683197045927,1.6443749666213991,-1.302323415127471,1.627500057220459,-2.161284566801719,1.6499999761581419,-0.03464026766482864
3737,2009-01-20,1.5512499809265137,1.6425000429153442,1.5431250333786009,1.6256250143051147,10811200.0,-0.05519606919195652,-1.1931053896453192,5.409110219085684,40.6609075310979,48.55628489908696,0.13123834378396904,0.12335015972570584,0.1389952073947791,0.6115802561905488,9.26872246249599,0.09937500953674339,0.030331225085530544,-0.1211875200271606,-0.22165100520863534,-0.020724034845685857,-0.17141926261789786,-0.07095577743642334,0.2015650911941529,5.508442042836307,-49.1868448786522,0.05023174259073735,1,0.10031253099441528,0.10718750953674316,0.15437504649162292,0.3840625286102297,0.12062501907348633,1,0.04915395792521049,6.636388857581333,1.6418750286102295,2.8510683197045927,1.6443749666213991,-1.302323415127471,1.627500057220459,0.04915395792521049
3738,2009-01-21,1.6143749952316284,1.6143749952316284,1.5175000429153442,1.5643750429153442,12198400.0,0.040692999246589645,2.8750017881410486,-0.672267964731697,45.80052835066384,47.663637431492496,0.05038682408718831,0.05777250623495922,0.06129536240446587,0.5360103270300343,10.418067097690082,0.09687495231628418,0.0176040352817195,-0.054625004529953,-0.15820516372393234,0.048955154664026335,-0.10641508412694267,-0.002834924932963334,0.12585867456451427,64.58331180943041,9.537415485082732,0.05179007959698967,1,0.017187535762786865,0.03125,0.09125003218650818,0.32093751430511497,0.07437503337860107,2,0.07239647095458035,-1.1931053896453192,1.5512499809265137,6.636388857581333,1.6418750286102295,2.8510683197045927,1.6443749666213991,0.07239647095458035
3739,2009-01-22,1.5856250524520874,1.6168750524520874,1.5700000524520874,1.591249942779541,12720000.0,-0.017808714124326497,-1.5423804428294794,-0.11249791383544334,37.63586625541176,46.1547830097766,0.06763296895424631,0.08709937087991237,0.07854325744997848,0.5516126741721532,10.988869115088606,0.046875,0.002240612608783943,-0.08090620040893559,-0.1900999167598436,0.02828751594197243,-0.1355030585843897,-0.02630934223348147,0.1367899271935915,48.0176585306012,-3.934791146154673,0.05459685817545401,1,0.04593747854232788,0.059999942779541016,0.09578123688697815,0.349687457084656,0.033749938011169434,3,0.0709499084555385,2.8750017881410486,1.6143749952316284,-1.1931053896453192,1.5512499809265137,6.636388857581333,1.6418750286102295,0.0709499084555385
3740,2009-01-23,1.5387500524520874,1.5712499618530271,1.5256249904632568,1.5581250190734863,10409600.0,-0.029562474386684467,1.0000052256296328,3.444505669174526,26.547445515918383,43.281761961373874,0.09489763294926279,0.13052633827917237,0.1140209147190685,0.5852134534001507,11.728233728648485,0.060000061988830566,-0.018305100112933737,-0.1213437020778656,-0.2445754397061457,0.0018880355504145019,-0.18295957089200576,-0.05972783326372544,0.16727173225516467,15.38462866236981,-29.857855867434875,0.06161586881414008,1,0.07999998331069946,0.10687494277954102,0.14265623688697815,0.396562457084656,0.07249999046325684,4,0.0771730119319296,-1.5423804428294794,1.5856250524520874,2.8750017881410486,1.6143749952316284,-1.1931053896453192,1.5512499809265137,0.0771730119319296
3741,2009-01-26,1.546875,1.5631250143051147,1.5281250476837158,1.5418750047683716,11100800.0,0.005280225683804263,-1.1538501039874702,-0.2580647146047782,28.33561279587869,41.25264939254519,0.0700345891129921,0.11988446655347995,0.09879076036851653,0.5629284082612229,12.507554524653546,0.034999966621398926,-0.027916534886260447,-0.10771875381469731,-0.24096716957384046,0.025529661944445836,-0.17434296169426888,-0.04109454593512574,0.1440650453638994,23.49996566772461,-15.603273271675022,0.0666242078795716,1,0.05718749761581421,0.09874999523162842,0.12109377980232239,0.3884375095367434,0.03125,0,0.09939390240293555,1.0000052256296328,1.5387500524520874,-1.5423804428294794,1.5856250524520874,2.8750017881410486,1.6143749952316284,0.09939390240293555
3742,2009-01-27,1.5612499713897705,1.5800000429153442,1.5475000143051147,1.5587500333786009,9382400.0,0.009292910797427334,-1.6000047683761296,0.49998807905972065,27.8393102260395,38.57032871701076,0.045886064018172634,0.10290986082624731,0.07854004943693749,0.5346425378073105,13.217142583516264,0.03312504291534424,-0.038703365395658995,-0.08834378123283382,-0.22789620289821944,0.0512086404325518,-0.15811999206552652,-0.01856757040014112,0.11581487377824451,44.025081032319356,11.1522361798474,0.0697762108326928,1,0.031250059604644775,0.08437502384185791,0.10609379410743713,0.3740625381469729,0.08875000476837136,1,0.07806248193249088,-1.1538501039874702,1.546875,1.0000052256296328,1.5387500524520874,-1.5423804428294794,1.5856250524520874,0.07806248193249088
3743,2009-01-28,1.6050000190734863,1.6349999904632568,1.5712499618530271,1.5824999809265137,7670400.0,0.02802244898987638,-1.833329801212206,9.000238424490163,38.65904851253899,37.91285919008657,-0.005496529543597362,0.0600739686252485,0.026198598659596506,0.47782326996126834,13.427545307084149,0.07375001907348633,-0.048085924293724824,-0.04321873188018799,-0.18401665819546364,0.09757919443508767,-0.11361769503782582,0.02718023127744984,0.05929964191431503,72.57145472935268,39.07699396681744,0.07039896315763777,1,-0.01656252145767212,0.04062497615814209,0.045156240463256836,0.33031249046325706,0.08124995231628418,2,0.041666654287716653,-1.6000047683761296,1.5612499713897705,-1.1538501039874702,1.546875,1.0000052256296328,1.5387500524520874,0.041666654287716653
3744,2009-01-29,1.578125,1.6124999523162842,1.5724999904632568,1.596250057220459,6462400.0,-0.016744559971407558,-1.723394584767223,-0.8055567329292587,33.0975899408479,36.21999963730725,0.015240824856869395,0.08531793145482935,0.04876802835996852,0.49129021406486206,13.606599962481269,0.039999961853027344,-0.052526978547353664,-0.06628125309944144,-0.21046592891180005,0.07790342271291717,-0.13837359100562074,0.005811084806737865,0.07443069154200477,48.000008719308035,15.948626822618472,0.07209233790617929,1,0.008437514305114746,0.06749999523162842,0.07203125953674316,0.3571875095367434,0.06687498092651367,3,0.07009902803024448,-1.833329801212206,1.6050000190734863,-1.6000047683761296,1.5612499713897705,-1.1538501039874702,1.546875,0.07009902803024448
3745,2009-01-30,1.5056250095367432,1.5831249952316284,1.4962500333786009,1.5674999952316284,19940800.0,-0.04594058801632117,-1.1550394703185212,3.4137815369235223,29.99999510935963,34.2862560264174,0.0737443489344094,0.1502624469147229,0.11961767140663193,0.5491857388854569,14.872881378416764,0.08687496185302757,-0.06185326866426477,-0.12909374237060556,-0.28340751136658704,0.025220026625375924,-0.2062506268685964,-0.051936857872614706,0.1361262301151287,6.756741663294588,-25.532140038656625,0.07715688449799077,1,0.06375002861022949,0.12937498092651367,0.14531248807907104,0.4296875000000002,0.22624993324279785,4,0.0755500076088087,-1.723394584767223,1.578125,-1.833329801212206,1.6050000190734863,-1.6000047683761296,1.5612499713897705,0.0755500076088087
3746,2009-02-02,1.5375000238418581,1.5475000143051147,1.4674999713897705,1.4856250286102295,16182400.0,0.021170619578724015,1.2260888891100308,-0.8383839551484011,37.64861327868122,33.951556665037764,0.028504262344149822,0.10698890169379749,0.08596525435394531,0.5032023977833091,16.569802199207327,0.08000004291534424,-0.06607739644457444,-0.08649997711181623,-0.23626369544107195,0.0632637412174395,-0.1613818362764441,-0.011618117947188367,0.08970109518268665,41.791071331984085,6.9342237551449415,0.0748818591646279,2,0.01374995708465554,0.08312493562698342,0.0856249928474424,0.39781248569488525,0.22437500953674272,0,0.04796749133648914,-1.1550394703185212,1.5056250095367432,-1.723394584767223,1.578125,-1.833329801212206,1.6050000190734863,0.04796749133648914
3747,2009-02-03,1.53125,1.5587500333786009,1.518125057220459,1.5499999523162842,16032000.0,-0.004065056094269659,1.2413709189445312,-0.36144489715253353,37.49999686291205,33.0292753886209,0.035334769298488444,0.10171781952360615,0.0931091224346563,0.49526431388103465,18.273376459545243,0.04062497615814187,-0.07414066429545074,-0.08212500214576712,-0.2261595432729393,0.061909538981405055,-0.15414227270935332,-0.010107731582180923,0.07678698130837192,38.059714239352296,0.758297276759059,0.0720172705635861,2,0.019999980926513672,0.08937495946884155,0.09187501668930054,0.4040625095367434,0.31312501430511475,1,0.030612244897959107,1.2260888891100308,1.5375000238418581,-1.1550394703185212,1.5056250095367432,-1.723394584767223,1.578125,0.030612244897959107
3748,2009-02-04,1.544374942779541,1.5643750429153442,1.5056250095367432,1.5362499952316284,11998400.0,0.008571391202965462,1.4415523293113996,-0.4333316379080147,41.073809557945545,33.41126908890243,0.01255655494192176,0.07537666884210248,0.0810892643313863,0.4672049396620217,19.957879333713223,0.058750033378601074,-0.08216336839040905,-0.05815630555152884,-0.18718955753226507,0.07087694642920739,-0.12267293154189685,0.006360320438839162,0.046797597338598784,53.017228622071976,12.437954913260747,0.06451662599036809,2,0.006875038146972656,0.07625001668930054,0.084218829870224,0.39093756675720237,0.30000007152557373,2,0.06839338715797783,1.2413709189445312,1.53125,1.2260888891100308,1.5375000238418581,-1.1550394703185212,1.5056250095367432,0.06839338715797783
3749,2009-02-05,1.6018749475479126,1.609375,1.5206249952316284,1.5393749475479126,13966400.0,0.037231894390156395,1.2903196035181306,7.692357351409246,45.802466461269496,35.55071586060811,-0.04737833366851296,0.010333700487621389,0.0221413417301628,0.39423472677535765,21.358966642409914,0.08875000476837158,-0.07846319465923712,0.004468703269958407,-0.11534559811059109,0.1242830046505079,-0.05543844742031623,0.06437585396023304,-0.1343749761581421,94.71362048307167,52.94550533156223,0.05990715069027474,2,-0.050624966621398926,0.018750011920928955,0.026875078678131104,0.24531257152557373,0.17375004291534424,3,0.05267266584761554,1.4415523293113996,1.544374942779541,1.2413709189445312,1.53125,1.2260888891100308,1.5375000238418581,0.05267266584761554
3750,2009-02-06,1.6649999618530271,1.6699999570846558,1.5862499475479126,1.6018749475479126,20435200.0,0.039406955206924055,1.2905984020658052,1.0100002288818324,52.03968547041904,38.18450171333482,-0.10137180381653277,-0.0608326573780642,-0.0412846551239221,0.31511103431891896,22.499537900460115,0.08375000953674316,-0.08045595755446078,0.07071871757507298,-0.037508810955123595,0.17894624610526955,0.01660495330997458,0.12483248184017137,-0.19466248989105206,97.53086637785627,55.06821678471776,0.05411376426509831,2,-0.09624999761581399,-0.04437500238418557,-0.03624993562698342,0.1821875572204592,0.11625003814697288,4,-0.012012000831672642,1.2903196035181306,1.6018749475479126,1.4415523293113996,1.544374942779541,1.2413709189445312,1.53125,-0.012012000831672642
3751,2009-02-09,1.6806249618530271,1.6868749856948853,1.643125057220459,1.6837500333786009,11475200.0,0.009384384599390838,8.333341810459485,-0.0495060723545932,63.15120696165377,42.10804579506973,-0.10731442601275787,-0.08224982192147068,-0.056874089964126684,0.28303657599869303,23.754608099118396,0.04374992847442627,-0.0752830707551162,0.08734371662139861,-0.017048202371826582,0.1917356356146238,0.03514775712478602,0.1395396761180112,-0.2023009904861448,96.55171053020997,47.373335968555956,0.05219595949661258,2,-0.10343748331069924,-0.06000000238418557,-0.05718743801116921,0.1665625572204592,0.1550000905990605,0,0.030494597003966062,1.2905984020658052,1.6649999618530271,1.2903196035181306,1.6018749475479126,1.4415523293113996,1.544374942779541,0.030494597003966062
3752,2009-02-10,1.6375000476837158,1.6806249618530271,1.6306250095367432,1.674375057220459,13788800.0,-0.025660046201957276,1.0253219568020258,11.799732977303071,52.450337550301604,43.64041124371003,-0.058374708497344496,-0.042640136410529106,-0.014213992628902883,0.3108011624116087,24.441184035401342,0.04999995231628396,-0.060844932880467884,0.04506254792213449,-0.05750713909638905,0.14763223494065802,-0.006222295587127169,0.09634739143139615,-0.14666301545715332,72.75865130702726,24.474325272351535,0.05128484350926172,2,-0.06031256914138794,-0.016875088214874268,-0.009062528610229492,0.2096874713897705,0.23749995231628418,1,0.0759541875255616,8.333341810459485,1.6806249618530271,1.2905984020658052,1.6649999618530271,1.2903196035181306,1.6018749475479126,0.0759541875255616
3753,2009-02-11,1.6331249475479126,1.6668750047683716,1.6243749856948853,1.6375000476837158,9364800.0,-0.0026718167990235075,-2.8857117944861335,0.11864675265897262,55.30725096179921,46.10815135714906,-0.05541836954993373,-0.041733806306140764,-0.011129780824369995,0.3007123332752064,25.136103114321934,0.04250001907348633,-0.04720595419595419,0.04153119921684256,-0.059307765360140596,0.14237016379382572,-0.008888283071649017,0.09195068150533414,-0.13052563811325069,67.66914813216063,18.551716866171127,0.05041948228849156,2,-0.05593746900558472,-0.012499988079071045,-0.0043749213218688965,0.21406257152557373,0.21250009536743142,2,0.1293532788623355,1.0253219568020258,1.6375000476837158,8.333341810459485,1.6806249618530271,1.2905984020658052,1.6649999618530271,0.1293532788623355
3754,2009-02-12,1.6331249475479126,1.6393749713897705,1.5824999809265137,1.6193749904632568,11152000.0,0.0,3.3333318195648522,-3.142775401215226,61.77845832666306,49.63909171462722,-0.05229561208469358,-0.04352220297872944,-0.006866093464012124,0.28699971697469007,25.77904932445324,0.056874990463256836,-0.03360043637312349,0.04124995470046988,-0.060041033324204296,0.14254094272514406,-0.009395539311867207,0.09189544871280697,-0.11946909753763735,48.502959816620425,-4.6797966911771525,0.05064549401233714,2,-0.05593746900558472,-0.019374966621398926,0.009531289339065552,0.21406257152557373,0.28812503814697266,3,0.1293532788623355,-2.8857117944861335,1.6331249475479126,1.0253219568020258,1.6375000476837158,8.333341810459485,1.6806249618530271,0.1293532788623355
3755,2009-02-13,1.6468750238418581,1.658750057220459,1.6293749809265137,1.6293749809265137,6942400.0,0.008419488242213724,-2.3571433437101925,1.272734366194757,62.30769163052733,52.37898930927678,-0.0490616444069889,-0.06015980224592776,-0.014855580022185011,0.25906860918034047,25.71690750665148,0.029375076293945312,-0.028656154507500364,0.05487502813339251,-0.04669454756423885,0.15644460383102388,0.004090240284576829,0.1056598159822082,-0.12282602569050627,61.67668500538534,4.5434813460443735,0.05078478784881569,2,-0.05062502622604392,-0.040312528610229714,-0.004218786954879983,0.2003124952316282,0.2718750238418579,4,0.07817834672181045,3.3333318195648522,1.6331249475479126,-2.8857117944861335,1.6331249475479126,1.0253219568020258,1.6375000476837158,0.07817834672181045
3756,2009-02-17,1.5850000381469729,1.6312500238418581,1.5762499570846558,1.611875057220459,13852800.0,-0.03757114826511987,-1.478866126163891,-1.5357116095939078,52.61708647590387,54.058665932942546,0.022640708223551576,-0.0029136012955717216,0.05193799129396304,0.30785550806837914,25.871132572717592,0.07062506675720237,-0.019786406063046158,-0.004156208038329945,-0.10299423729729984,0.09468182122063995,-0.053575222667815,0.045262806591155114,-0.0511814807430091,8.38331081443806,-48.32568045209028,0.04941901462948497,2,0.01124995946884133,0.02156245708465554,0.05765619874000527,0.26218748092651345,0.34749996662139915,1,0.12381700765285997,-2.3571433437101925,1.6468750238418581,3.3333318195648522,1.6331249475479126,-2.8857117944861335,1.6331249475479126,0.12381700765285997
3757,2009-02-18,1.627500057220459,1.6912499666213991,1.6200000047683716,1.6875,19544000.0,0.02681389151458502,1.1111138583261146,2.2325544259328445,52.486191484059155,55.32670836917739,-0.005331055331047718,-0.04153793136699435,0.007879627954819002,0.2531201471868174,25.12198663254242,0.10624992847442627,-0.0007043207171757437,0.03453130722045894,-0.06403227132458555,0.13309488576550343,-0.014750482052063418,0.0838130964929813,-0.08449811411903996,44.56530077019552,-9.718438458274136,0.04928178927252229,2,-0.021562576293945312,-0.033750057220458984,0.015156179666519165,0.21968746185302734,0.3743748664855957,2,0.12788017690584708,-1.478866126163891,1.5850000381469729,-2.3571433437101925,1.6468750238418581,3.3333318195648522,1.6331249475479126,0.12788017690584708
3758,2009-02-19,1.7312500476837158,1.7543749809265137,1.6268750429153442,1.6337499618530271,33990400.0,0.06374807177607544,-1.2921352889742315,-1.6250029802350847,64.46281233673818,57.40008013311836,-0.0891613909183917,-0.14343708317488701,-0.09367621743190324,0.13761390044208,23.85822914673031,0.12749993801116943,0.015089708586307093,0.1324375450611115,0.016247409250049305,0.24862768087217368,0.07434247715558051,0.19053261296664248,-0.1763882627006983,87.01758307506051,30.619627293229485,0.058095067905531095,2,-0.0659375786781311,-0.12031257152557373,-0.07328131794929504,0.11593747138977051,0.21562492847442605,3,0.08303246114483054,1.1111138583261146,1.627500057220459,-1.478866126163891,1.5850000381469729,-2.3571433437101925,1.6468750238418581,0.08303246114483054
3759,2009-02-20,1.6981250047683716,1.736875057220459,1.690000057220459,1.716249942779541,17728000.0,-0.019133598268871177,-1.7272859684349609,-0.18589663646700613,69.6428514951882,59.35598746920382,-0.04575958420023429,-0.1069342602915917,-0.0588377509474185,0.1601177383460004,22.569790313677334,0.046875,0.032126765230519716,0.093687504529953,-0.030436333174606922,0.21781134223451293,0.03162558567767304,0.15574942338223297,-0.12331190019100435,68.42107024329064,5.506562844577218,0.06206191885227991,2,-0.032812535762786865,-0.08718752861022949,-0.021093785762786865,0.14906251430511475,0.16937494277954124,4,0.08686053013340556,-1.2921352889742315,1.7312500476837158,1.1111138583261146,1.627500057220459,-1.478866126163891,1.5850000381469729,0.08686053013340556
3760,2009-02-23,1.6575000286102295,1.7293750047683716,1.6543749570846558,1.7118749618530271,10840000.0,-0.02392343086879134,-1.4742252634890671,3.000006577086733,62.03007348071222,59.231417082432536,-0.007051940043463656,-0.06003469503136705,-0.014820474032244846,0.1916835268936421,20.926126657147382,0.07500004768371582,0.04638463182988528,0.04712502956390385,-0.07511517136900703,0.16936523049681473,-0.013995070902551587,0.1082451300303593,-0.06473073639794769,45.614069137028594,-19.147371169888046,0.06112010046645543,2,0.007812440395355225,-0.0465625524520874,0.013593703508377075,0.18968749046325684,0.19624996185302734,0,0.15912515989867182,-1.7272859684349609,1.6981250047683716,-1.2921352889742315,1.7312500476837158,1.1111138583261146,1.627500057220459,0.15912515989867182
3761,2009-02-24,1.700624942779541,1.7068749666213991,1.6412500143051147,1.6725000143051147,13705600.0,0.026018047315190973,2.2307687793254782,-0.5172406989235546,65.81096371630761,60.71593110087765,-0.052569783157369265,-0.09597093642232579,-0.05563422312255639,0.13929896226868999,19.252032158802244,0.0656249523162844,0.05591389360791732,0.08256244659423828,-0.0421760311221786,0.20730092431065517,0.02019320773602984,0.14493168545244672,-0.09169508169583596,59.99996451443774,-7.802848198872518,0.06236923885820846,2,-0.0353124737739563,-0.08968746662139893,-0.0443749725818634,0.1465625762939453,0.13000011444091797,1,0.1282617345054733,-1.4742252634890671,1.6575000286102295,-1.7272859684349609,1.6981250047683716,-1.2921352889742315,1.7312500476837158,0.1282617345054733
3762,2009-02-25,1.6831250190734863,1.7362500429153442,1.640625,1.703125,15038400.0,-0.01029028991980585,1.2173905832335892,-0.7111122413946569,62.84723019403742,61.55370657112634,-0.03119817152856097,-0.07259423083298433,-0.037348946024197804,0.14741332448731614,17.661215120233866,0.09562504291534424,0.056663027418995426,0.05896877050399785,-0.06599127339031918,0.18392881439831488,-0.003511251443160557,0.12144879245115625,-0.05965064600550041,44.117649808750805,-24.49977099378406,0.06248002194715847,2,-0.01781255006790161,-0.07218754291534424,-0.02609381079673767,0.1640625,0.2362499237060547,2,0.14816189104726152,2.2307687793254782,1.700624942779541,-1.4742252634890671,1.6575000286102295,-1.7272859684349609,1.6981250047683716,0.14816189104726152
3763,2009-02-26,1.671875,1.7156250476837158,1.6668750047683716,1.6993750333786009,13326400.0,-0.006684006800445008,-1.6000006357824734,1.3750029802350698,57.088613248830555,61.03261267358939,-0.015503796636363365,-0.05910770493289341,-0.024460970766646994,0.14927675102230342,16.95798318604774,0.04875004291534424,0.049188525101632186,0.04437500238418579,-0.08199772507309966,0.17074772984147124,-0.018811361344456934,0.10756136611282852,-0.03531056614616124,32.46751316565189,-31.491959136459506,0.06318636372864274,2,-0.006562530994415283,-0.06093752384185791,-0.016874998807907104,0.17531251907348633,0.20437502861022927,3,0.19738313193633172,1.2173905832335892,1.6831250190734863,2.2307687793254782,1.700624942779541,-1.4742252634890671,1.6575000286102295,0.19738313193633172
3764,2009-02-27,1.6887500286102295,1.716249942779541,1.640625,1.6456249952316284,12518400.0,0.010093475056585755,-1.8470553916233774,-1.5681811285421499,52.653638800373606,59.959940136905644,-0.026438964488359362,-0.07090540191027683,-0.03940773529218222,0.12314769694963723,16.34464229600591,0.07562494277954102,0.05185389966352005,0.05571877956390381,-0.07123715620099769,0.1826747153288053,-0.00775918831854705,0.11919674744635467,0.06562495231628418,50.32680471875347,-8.998381408515186,0.06347796788245075,2,-0.023437559604644775,-0.0778125524520874,-0.05015626549720764,0.15843749046325684,0.15874993801116966,4,0.1528497072834032,-1.6000006357824734,1.671875,1.2173905832335892,1.6831250190734863,2.2307687793254782,1.700624942779541,0.1528497072834032
3765,2009-03-02,1.6193749904632568,1.7081249952316284,1.6181249618530271,1.6443749666213991,17188800.0,-0.04108070286995957,-5.545449028337008,-0.5797091433799901,43.890277516832015,58.99029469700878,0.04316413428526289,0.007829884256076891,0.028852374233531375,0.18530613425085285,15.01337605408602,0.0900000333786013,0.051858132736795515,-0.019343757629394442,-0.13160921967332295,0.09292170441453407,-0.07547648865135881,0.036788973392569924,0.13272499084472655,1.0582245523033835,-51.34562852934606,0.05613273102196426,3,0.06687498092651367,-0.008437514305114746,0.019218772649765015,0.17937505245208718,0.2150000333786013,0,0.15322266834173748,-1.8470553916233774,1.6887500286102295,-1.6000006357824734,1.671875,1.2173905832335892,1.6831250190734863,0.15322266834173748
3766,2009-03-03,1.6112500429153442,1.6706249713897705,1.606874942779541,1.6518750190734863,19590400.0,-0.005017335450875571,-1.5822704127825702,1.6250005960470018,47.184986458082186,58.40127191634467,0.061915280496211755,0.02293940605271283,0.034294288080919166,0.18745117486591134,13.399008452652867,0.06375002861022949,0.04877604016088588,-0.031156206130981356,-0.13386082367407015,0.07154841141210744,-0.08250851490252575,0.02019610264056304,0.13549093761444087,3.381717294294452,-44.52869690741864,0.05135230877154443,3,0.0693749189376831,-0.00031256675720214844,0.020937472581863403,0.18749999999999978,0.23562490940093972,1,0.1505042303112314,-5.545449028337008,1.6193749904632568,-1.8470553916233774,1.6887500286102295,-1.6000006357824734,1.671875,0.1505042303112314
3767,2009-03-04,1.578125,1.6393749713897705,1.5618749856948853,1.625,41612800.0,-0.02055859862408993,1.0495879493306934,1.1538468310117462,44.44444979615212,56.17700941183511,0.09755932885812757,0.0629855679783804,0.06544453838449038,0.21506150405427693,12.10027385281719,0.07749998569488525,0.043323683330965146,-0.06662499904632568,-0.1604003596333774,0.02715036154072603,-0.11351267933985154,-0.019737318752799826,0.1602240182647705,10.526327982202192,-33.44368666811277,0.046887680293525864,3,0.07125002145767212,0.03281247615814209,0.046718746423721313,0.16312503814697266,0.30250000953674316,2,0.16000003625850856,-1.5822704127825702,1.6112500429153442,-5.545449028337008,1.6193749904632568,-1.8470553916233774,1.6887500286102295,0.16000003625850856
3768,2009-03-05,1.6499999761581419,1.721250057220459,1.546875,1.5750000476837158,51241600.0,0.04554453934773339,-1.6571432463976095,-1.599998474121089,51.48842594734455,54.15985101763026,0.01446850685086476,-0.000601344307922469,-0.007630901990386407,0.13830322327772326,10.164993302380152,0.17437505722045898,0.049161253899767665,-3.12745571138251e-05,-0.08103187839911707,0.08096932928488942,-0.04053157647811556,0.04046902736388791,0.07423111950103789,59.13975186701328,15.09279206913606,0.04050030192100163,3,-0.008437454700469749,-0.03906249999999978,-0.030937463045120017,0.038750052452087624,0.24562501907348655,3,0.16325755788712892,1.0495879493306934,1.578125,-1.5822704127825702,1.6112500429153442,-5.545449028337008,1.6193749904632568,0.16325755788712892
3769,2009-03-06,1.6862499713897705,1.6987500190734863,1.6299999952316284,1.6475000381469729,27536000.0,0.021969694397228512,1.1568625251040627,0.5166662693019878,53.340399086980554,53.19433164054897,-0.02642162258217673,-0.03183844199905295,-0.04313343342342124,0.0955947100099781,8.935335464904858,0.06875002384185791,0.05338457073582781,0.031999969482421786,-0.04720931176308518,0.11120925072792875,-0.007604671140331698,0.07160461010517527,0.03500008583068848,79.9282727767432,36.53701390272114,0.039604640622753526,3,-0.04468744993209839,-0.07531249523162842,-0.0692187249660492,-0.03187495470046997,0.2018749713897705,4,0.1126760921833343,-1.6571432463976095,1.6499999761581419,1.0495879493306934,1.578125,-1.5822704127825702,1.6112500429153442,0.1126760921833343
3770,2009-03-09,1.6449999809265137,1.7068749666213991,1.638124942779541,1.6737500429153442,14827200.0,-0.02446255962231947,-2.2352847129309508,-0.7419383617692885,55.27472112881521,52.02363801971648,0.014381093276449874,0.008259862504885085,-0.0026476299284641236,0.12814473219209832,8.560562007092699,0.06875002384185813,0.040505688483788216,-0.008250021934509189,-0.08739283077197957,0.07089278690296119,-0.04782142635324438,0.031321382484226,-0.09812498092651367,56.27237202993784,8.103664936817658,0.039571404418735155,3,-0.0034374594688415527,-0.03406250476837158,-0.02890622615814209,0.009375035762786865,0.24125003814697266,0,0.12310029668257583,1.1568625251040627,1.6862499713897705,-1.6571432463976095,1.6499999761581419,1.0495879493306934,1.578125,0.12310029668257583
3771,2009-03-10,1.731874942779541,1.731874942779541,1.6349999904632568,1.6543749570846558,14478400.0,0.052811527574667005,1.4999992309076673,-2.695645864172192,58.51171551761683,51.541914166780856,-0.07553857491309435,-0.0786090415884464,-0.08895051191731973,0.034373797362858616,8.450311800828187,0.09687495231628418,0.028988990599873032,0.07606244087219238,-0.009842267259158044,0.1619671490035428,0.03311008680651728,0.11901479493786749,-0.18179994344711314,100.0,49.253217899662005,0.042952354065675165,3,-0.09249997138977051,-0.12093746662139893,-0.12968742847442627,-0.07749992609024048,0.22687506675720215,1,0.05918445872183553,-2.2352847129309508,1.6449999809265137,1.1568625251040627,1.6862499713897705,-1.6571432463976095,1.6499999761581419,0.05918445872183553
3772,2009-03-11,1.7618750333786009,1.7843749523162842,1.7350000143051147,1.7487499713897705,16929600.0,0.01732231921486882,-1.4307676055718088,0.16935566982558237,52.838932901325066,51.06972746150246,-0.10414521061127391,-0.10415351946127349,-0.11815916422076378,-0.0001624645398796698,8.423909664718913,0.052500009536743164,0.025519411403548853,0.09984378218650791,0.0023017292582316884,0.19738583511478414,0.0510727557223698,0.14861480865064602,-0.20452803630828842,90.52634801891679,42.534799412512,0.048771026464138154,3,-0.09625005722045876,-0.11687505245208718,-0.17593756318092324,-0.17062503099441506,0.1999999284744267,2,0.048244011253559815,1.4999992309076673,1.731874942779541,-2.2352847129309508,1.6449999809265137,1.1568625251040627,1.6862499713897705,0.048244011253559815
3773,2009-03-12,1.8443750143051147,1.8506250381469729,1.7362500429153442,1.7556250095367432,16862400.0,0.04682510357633629,1.2592579946711948,6.761873189162793,62.420385389787626,52.15492152699291,-0.17835918328003442,-0.17920357041129464,-0.19796589373522755,-0.08652543041368155,8.584173388308175,0.11437499523162864,0.017759045338965107,0.1717812597751618,0.04581051008297843,0.29775200946734515,0.10879588492907022,0.23476663462125336,-0.27340633992004393,97.16712855473241,49.62163404053874,0.06298537484609165,3,-0.14562499523162842,-0.16624999046325684,-0.25843754410743713,-0.25312501192092896,0.0968749523162844,3,0.019654351718316754,-1.4307676055718088,1.7618750333786009,1.4999992309076673,1.731874942779541,-2.2352847129309508,1.6449999809265137,0.019654351718316754
3774,2009-03-13,1.8443750143051147,1.890625,1.8200000524520876,1.854375004768372,28059200.0,0.0,-1.404257046040209,-0.11267594282790441,67.04675179779056,54.72786311376608,-0.17205575707805787,-0.17135103696165022,-0.19592231476296496,-0.0899785563279285,8.374806786930497,0.07062494754791238,0.013220938937981819,0.16121875643730155,0.015330784713024181,0.3071067281615789,0.08827477057516275,0.23416274229944034,-0.2510338308190918,81.90709673568253,32.7079398477955,0.07294398586213871,3,-0.12562501430511475,-0.13875001668930054,-0.25843754410743713,-0.25312501192092896,0.11874997615814209,4,0.02778718022582982,1.2592579946711948,1.8443750143051147,-1.4307676055718088,1.7618750333786009,1.4999992309076673,1.731874942779541,0.02778718022582982
3775,2009-03-16,1.7756249904632568,1.8674999475479128,1.7706249952316284,1.8674999475479128,27974400.0,-0.03727551246824934,1.108843484455096,9.187504470352236,56.53595165058372,55.76685924626625,-0.08807259886132468,-0.09745752528141827,-0.12733616797006864,-0.027771031574167937,8.203654321985173,0.0968749523162844,0.012321855301952178,0.08603123426437387,-0.06440741367156866,0.2364698822003164,0.010811910296402605,0.16125055823234513,-0.1525554253258361,55.012222886503906,6.882726231139813,0.07521932396797125,3,-0.056874990463256836,-0.056874990463256836,-0.18968752026557922,-0.18437498807907104,0.2037500143051152,0,0.06335794603055978,-1.404257046040209,1.8443750143051147,1.2592579946711948,1.8443750143051147,-1.4307676055718088,1.7618750333786009,0.06335794603055978
3776,2009-03-17,1.78125,1.7925000190734863,1.7531249523162842,1.7862499952316284,19900800.0,0.0031679040151804116,3.499996594028651,0.05442174222755056,58.73192103281106,57.35435605033946,-0.07492647319946055,-0.09236155921362266,-0.1347555614083964,-0.039443341202659354,7.302174717089185,0.03937506675720215,0.013397620928970122,0.08184374570846553,-0.06543780068355365,0.2291252921004847,0.008202972512455942,0.15548451890447512,-0.1314248913763214,29.718869041737232,-18.136612092506635,0.07364077319600956,3,-0.0625,-0.0625,-0.18656253814697266,-0.1899999976158142,0.1549999713897705,1,0.05894737912897474,1.108843484455096,1.7756249904632568,-1.404257046040209,1.8443750143051147,1.2592579946711948,1.8443750143051147,0.05894737912897474
3777,2009-03-18,1.8356250524520876,1.8518749475479128,1.7662500143051147,1.7662500143051147,17420800.0,0.030526345236259633,-1.46846518661077,-13.875020861645611,63.53305909291801,58.69264862206984,-0.09938533729798271,-0.13738895112816185,-0.1900682159497611,-0.09901212849283048,7.517828278015827,0.08562493324279807,0.027061864574220884,0.12581254839897182,-0.02928033730049351,0.28090543409843716,0.04826610554923905,0.2033589912487046,-0.16171995469077682,64.37249370845063,13.96864421665299,0.07754644284973271,3,-0.07531255483627342,-0.11687505245208762,-0.2367188334465029,-0.24437505006790183,0.10312497615814165,2,0.06707522155474033,3.499996594028651,1.78125,1.108843484455096,1.7756249904632568,-1.404257046040209,1.8443750143051147,0.06707522155474033
3778,2009-03-19,1.875,1.887500047683716,1.8318749666213991,1.8531249761581419,24782400.0,0.02145043046525985,1.373330756299934,0.3153154856003871,64.8406338172122,59.97045248098447,-0.11564937988816815,-0.17438304202757693,-0.23050672158300478,-0.14286568692541746,8.568930238725539,0.055625081062316895,0.041657775661631646,0.15799999833107004,-0.01370948905358671,0.3297094857157268,0.07214525463874177,0.2438547420233983,-0.1794229120148203,88.63636757716523,36.643829137857495,0.08585474369232834,3,-0.11218750476837158,-0.15625,-0.2760937809944153,-0.2837499976158142,0.060624957084655984,3,0.04633331298828147,-1.46846518661077,1.8356250524520876,3.499996594028651,1.78125,1.108843484455096,1.7756249904632568,0.04633331298828147
3779,2009-03-20,1.845625042915344,1.8843749761581419,1.8218749761581419,1.875,16424000.0,-0.015666643778483147,1.5974074872244797,-1.3428537174184303,69.25532439436095,61.523852843822894,-0.06849230159771702,-0.14059979141370937,-0.20072505896017057,-0.11770660459839433,9.621090036744969,0.0625,0.06172972697945034,0.12125003933906542,-0.05947949160646604,0.3019795702845969,0.03088527386629969,0.21161480481183115,-0.13054316372868224,68.8372278703356,9.97215194448765,0.0903647654727657,3,-0.0828125476837156,-0.12687504291534402,-0.2467188239097593,-0.2543750405311582,0.08999991416931197,4,0.051811674355591864,1.373330756299934,1.875,-1.46846518661077,1.8356250524520876,3.499996594028651,1.78125,0.051811674355591864
3780,2009-03-23,1.9212499856948853,1.9212499856948853,1.8400000333786009,1.8631249666213991,14172800.0,0.040975247420832694,1.7956963666046,-1.9787269443824218,73.66411880307314,63.20745320887359,-0.11265737049195867,-0.20601459383543186,-0.2758016421452876,-0.19601280843843272,10.543702536904288,0.0812499523162844,0.07573431133768493,0.18368748426437387,-0.014174413482193282,0.381549382010941,0.0847565353910904,0.28261843313765733,-0.18861379442688975,100.0,32.70732863831327,0.09893094887328353,3,-0.09312498569488525,-0.18718749284744263,-0.3257812559604645,-0.32999998331069946,0.050624966621398704,0,0.021795708564820604,1.5974074872244797,1.845625042915344,1.373330756299934,1.875,-1.46846518661077,1.8356250524520876,0.021795708564820604
3781,2009-03-24,1.918750047683716,1.9381250143051147,1.8912500143051147,1.908125042915344,14027200.0,-0.001301203919210403,-1.1126731050786445,0.18279572097755495,77.2772869286831,65.92282587858004,-0.09036427356587895,-0.1964051925823007,-0.2719046933064331,-0.19796233669597663,11.404554503788649,0.046875,0.08715633585610383,0.17028129100799583,-0.04249234005666325,0.3830549220726549,0.06389447547566629,0.27666810654032536,-0.1634802010844938,88.72729214754985,13.665239604341764,0.1063868155323295,3,-0.08156251907348655,-0.17625004053115867,-0.31734380125999473,-0.32750004529953025,0.04312491416931152,1,0.03159606805370063,1.7956963666046,1.9212499856948853,1.5974074872244797,1.845625042915344,1.373330756299934,1.875,0.03159606805370063
3782,2009-03-25,1.932500004768372,1.953125,1.8893749713897705,1.9212499856948853,24924800.0,0.007166101234110656,1.4285720773293695,1.0588248493756216,74.94482161022376,67.31442990307295,-0.08645775058058969,-0.20081033917792235,-0.2825780571341303,-0.2167457063339726,12.781806306645867,0.06375002861022949,0.10247178661707279,0.17156249880790764,-0.053934957319315746,0.397059954935131,0.058813770744295946,0.28431122687151933,-0.15163043469032478,84.28572077329386,6.911782962509605,0.11274872806361166,3,-0.07937502861022994,-0.18250000476837203,-0.3310937583446507,-0.34125000238418624,0.0318750143051143,2,0.0019404743141762104,-1.1126731050786445,1.918750047683716,1.7956963666046,1.9212499856948853,1.5974074872244797,1.845625042915344,0.0019404743141762104
3783,2009-03-26,2.0018749237060547,2.002500057220459,1.9306249618530276,1.9518749713897705,16179200.0,0.03589905240181257,1.8048697658623185,4.444432670707238,76.32951598275231,68.34584814584646,-0.1465534794277077,-0.25739147280672925,-0.3478657672174259,-0.29093145659656816,14.387947765975055,0.07187509536743142,0.1119619768590685,0.22443742156028756,-0.0210296733463049,0.46990451646688003,0.10170387410699133,0.3471709690135838,-0.19344448484049503,99.65390547606806,21.669364193969855,0.12273354745329623,3,-0.1240624189376831,-0.2271873950958252,-0.40203118324279785,-0.4106249213218689,-0.034999966621398704,3,-0.031532886669544125,1.4285720773293695,1.932500004768372,-1.1126731050786445,1.918750047683716,1.7956963666046,1.9212499856948853,-0.031532886669544125
3784,2009-03-27,1.9468749761581419,2.001250028610229,1.9375,1.9887499809265137,8566400.0,-0.027474217742880724,-1.1030952160909404,-0.8375008940705287,74.61774752720206,70.35493657658182,-0.0843557900403662,-0.19190078107558484,-0.2886080950069041,-0.24206903471177665,15.714445988737452,0.06437492370605469,0.12384351912471159,0.15653122663497898,-0.09633408594286785,0.40939653921282604,0.030098570346055453,0.2829638829239025,-0.10351200598870025,65.7691859070431,-14.343742288969565,0.1264326562889235,3,-0.06906247138977029,-0.17218744754791238,-0.30875000357627846,-0.3262500166893003,0.006250023841858132,4,-0.005778501039489514,1.8048697658623185,2.0018749237060547,1.4285720773293695,1.932500004768372,-1.1126731050786445,1.918750047683716,-0.005778501039489514
3785,2009-03-30,1.8674999475479128,1.9387500286102293,1.859375,1.919999957084656,13870400.0,-0.04077048068431366,-1.3090949444787168,1.253731428262342,61.19711460767756,70.62884697378922,0.010529531035610828,-0.09800869912041232,-0.20635391344010445,-0.16956497096986256,16.338170044074065,0.08749997615814187,0.1211552463675325,0.0647499501705171,-0.17689510381609996,0.30639500415713417,-0.05607257682279143,0.18557247716382563,0.13500010967254616,5.67681697789491,-68.94956746085496,0.12082252699330853,3,0.016875088214874046,-0.09281241893768333,-0.22937497496604942,-0.24687498807907127,0.08562505245208718,0,0.036479256465947074,-1.1030952160909404,1.9468749761581419,1.8048697658623185,2.0018749237060547,1.4285720773293695,1.932500004768372,0.036479256465947074
3786,2009-03-31,1.8537499904632568,1.904374957084656,1.8381249904632568,1.885625004768372,12452800.0,-0.007362761697910725,-1.0990083677820484,0.6071430193323457,57.79427443142068,69.99120423362285,0.039834106247329304,-0.0686810642972775,-0.18974462440022566,-0.16362406835740861,16.730321411078716,0.06624996662139915,0.11558320767567754,0.03887499570846553,-0.18607039324753094,0.2638203846644618,-0.0735976987695326,0.15134769018646366,0.1475000381469722,9.505699561527562,-60.50246028516716,0.11247269447799814,3,0.0584375262260437,-0.07906246185302734,-0.21562501788139343,-0.23312503099441528,0.078125,1,0.06372216451017065,-1.3090949444787168,1.8674999475479128,-1.1030952160909404,1.9468749761581419,1.8048697658623185,2.0018749237060547,0.06372216451017065
3787,2009-04-01,1.830625057220459,1.8587499856948853,1.7912499904632568,1.840625047683716,13281600.0,-0.012474677470945772,1.9189271390718918,0.3137250502081279,48.70283329198492,68.19811528637538,0.06948197512116727,-0.027056757364351647,-0.16104855657923545,-0.14707491539449036,16.331832860404486,0.06749999523162842,0.12188427748341724,0.00312505960464482,-0.19227559414965922,0.19852571335894886,-0.09457526727250709,0.10082538648179673,0.1640999698638912,18.639078965337053,-45.953564192788846,0.09770032687715198,4,0.06624996662139893,-0.05593752861022949,-0.19250008463859558,-0.21000009775161743,0.1424999237060547,2,0.07169677051829093,-1.0990083677820484,1.8537499904632568,-1.3090949444787168,1.8674999475479128,-1.1030952160909404,1.9468749761581419,0.07169677051829093
3788,2009-04-02,1.919374942779541,1.939375042915344,1.846250057220459,1.8500000238418581,16089600.0,0.048480646109933634,-1.4227685141105244,-6.937498509882284,56.06060518487136,66.73203537420986,-0.013758185418566438,-0.09970282416026088,-0.24511618064005147,-0.2413425154445339,17.49344441618101,0.10874998569488503,0.12943405077668269,0.07840619683265682,-0.10204255831633313,0.25885495198164676,-0.011818180741838269,0.1686305744071519,0.06314158210754361,61.01187097242986,-1.3331655795818023,0.09022437757449503,4,-0.022499918937683105,-0.14468741416931152,-0.2812499701976776,-0.29874998331069946,0.05625009536743186,3,0.023445172327184016,1.9189271390718918,1.830625057220459,-1.0990083677820484,1.8537499904632568,-1.3090949444787168,1.8674999475479128,0.023445172327184016
3789,2009-04-03,1.8762500286102293,1.9299999475479128,1.8550000190734863,1.9131250381469729,8704000.0,-0.022468207335696766,1.1238969421582392,-0.5315322900754258,58.48262522188776,65.04520275407818,0.03818308833574213,-0.04386260229394012,-0.19678674376692817,-0.20220587971021287,18.71783090384069,0.07499992847442649,0.12853207792281252,0.025781279802322254,-0.13976101657958284,0.19132357618422735,-0.056989868388630294,0.1085524279932748,0.09479050421142565,57.38397167789474,-5.645363813866936,0.08277114819095256,4,0.02062499523162864,-0.10156249999999978,-0.23812505602836587,-0.2556250691413877,0.0824999809265139,4,0.048301093720197974,-1.4227685141105244,1.919374942779541,1.9189271390718918,1.830625057220459,-1.0990083677820484,1.8537499904632568,0.048301093720197974
3790,2009-04-06,1.8474999666213991,1.8806250095367432,1.826249957084656,1.8600000143051147,10747200.0,-0.015323150726412438,1.0232563297315438,0.33898425629585516,55.37525570778466,62.611643729533895,0.061878763289269,0.0008812886293210198,-0.16154777877119586,-0.17721266903184785,19.98077236383031,0.05437505245208718,0.12267472316570771,-0.013093781471252175,-0.14758015985937356,0.12139259691686921,-0.08033697066531298,0.05414940772280863,0.11275313365875195,37.97465400144722,-28.059191018811177,0.0672431891940607,4,0.04937505722045876,-0.07281243801116966,-0.20937499403953574,-0.2268750071525576,0.047500014305114524,0,0.05717187295638326,1.1238969421582392,1.8762500286102293,-1.4227685141105244,1.919374942779541,1.9189271390718918,1.830625057220459,0.05717187295638326
3791,2009-04-07,1.8343750238418581,1.8556250333786009,1.815000057220459,1.8350000381469729,7553600.0,-0.0071041640144347,-1.063493601290909,0.05000095367067933,49.89130173378192,59.82791929881814,0.069036362493472,0.02327218628427552,-0.14221459026126415,-0.1657635569539817,21.151058686095073,0.04062497615814187,0.11612779038635335,-0.03134372830390908,-0.15230902188759754,0.08962156527977938,-0.09182637509575331,0.02913891848793515,0.11573788984927935,29.1139362752635,-35.59625409597804,0.06048264679184427,4,0.06249999999999978,-0.05968749523162864,-0.18578130006790183,-0.21375006437301658,0.05562496185302712,1,0.06473593164686453,1.0232563297315438,1.8474999666213991,1.1238969421582392,1.8762500286102293,-1.4227685141105244,1.919374942779541,0.06473593164686453
3792,2009-04-08,1.846874952316284,1.8687499761581419,1.8268749713897705,1.8431249856948853,9366400.0,0.006814270970745273,-1.3103453945745667,-5.999809269501839,47.43442801217918,56.61735396875445,0.04817984059445135,0.018410669372822985,-0.14869644135955906,-0.17928487456229658,21.72942529273944,0.04187500476837136,0.09854380720918665,-0.0230937957763675,-0.13427423920022075,0.08808664764748575,-0.07868401748829412,0.032496425935559126,0.09370618598118075,25.628059306089103,-34.56620965536675,0.05559022171192659,4,0.049375057220458984,-0.07218742370605447,-0.20109373331069924,-0.2262499928474424,-0.022499918937683105,2,0.0460237105064254,-1.063493601290909,1.8343750238418581,1.0232563297315438,1.8474999666213991,1.1238969421582392,1.8762500286102293,0.0460237105064254
3793,2009-04-09,1.8806250095367432,1.8843749761581419,1.84375,1.8681249618530276,11126400.0,0.018274143129252574,3.0625014901176084,3.3333757192359204,53.16742115618679,54.23398437197498,-0.0051162845668411006,-0.013159055312350842,-0.17732257345686464,-0.21540727239933943,21.634273687299054,0.04062497615814187,0.07910722412319915,0.008843761682510332,-0.10176031727596979,0.11944784064099045,-0.04645827779672973,0.0641458011617504,0.05099625989066903,57.065230348848075,-1.951667191609772,0.05530203947924002,4,-0.015312492847442627,-0.10593748092651367,-0.25046876072883606,-0.2600000500679016,-0.0281250476837156,3,0.04918576054274437,-1.3103453945745667,1.846874952316284,-1.063493601290909,1.8343750238418581,1.0232563297315438,1.8474999666213991,0.04918576054274437
3794,2009-04-13,1.8956249952316284,1.8987499475479128,1.8693749904632568,1.8737499713897705,7056000.0,0.007976064137624306,1.0888911494559632,1.749995231646639,47.3951696281902,52.70043492980972,-0.03145882943242939,-0.025426275158513256,-0.18605229390362577,-0.2303513261576633,21.18289061692557,0.029374957084655984,0.061638853686295736,0.021281248331070035,-0.08902367875753336,0.13158617541967343,-0.033871215213231665,0.07643371187537173,0.02757399745793454,96.26870876598626,40.68291488362653,0.05515246354430174,4,-0.03031247854232788,-0.07937496900558472,-0.2693749964237213,-0.27500003576278687,-0.014374971389770286,0,0.042202462573864175,3.0625014901176084,1.8806250095367432,-1.3103453945745667,1.846874952316284,-1.063493601290909,1.8343750238418581,0.042202462573864175
3795,2009-04-14,1.888124942779541,1.9018750190734863,1.8481249809265137,1.8737499713897705,5710400.0,-0.003956506413955063,1.5671584005648012,0.6571408330199835,46.918225775571784,51.49198507915984,-0.023161085286494965,-0.009555798360044498,-0.16990259920961615,-0.22106204039547084,21.364532636005602,0.053750038146972656,0.03533150424638132,0.00815619826316838,-0.09195511556075786,0.10826751208709462,-0.04189945864879463,0.05821185517513139,0.02715710977644359,84.17256710027992,31.424885252162042,0.05005565691196307,4,-0.02281242609024048,-0.0693749189376831,-0.2618749439716339,-0.26749998331069946,-0.008749961853027344,1,0.03740486932672682,1.0888911494559632,1.8956249952316284,3.0625014901176084,1.8806250095367432,-1.3103453945745667,1.846874952316284,0.03740486932672682
3796,2009-04-15,1.8862500190734863,1.9125000238418581,1.861875057220459,1.9118750095367432,5780800.0,-0.0009930082822244835,2.7674367026844346,-1.7826115801170948,45.23195569047925,51.10633201232588,-0.018093992642598256,0.0006206143301188405,-0.16024906734954647,-0.21762014862530576,21.86546615005543,0.05062496662139915,0.012315218279155271,0.0010312736034392422,-0.08764153796545138,0.08970408517232986,-0.04330513218100607,0.04536767938788455,-0.09500002861022949,69.3430789043192,19.734412214537784,0.04433640578444527,4,-0.009062469005584717,-0.06749999523162842,-0.2600000202655792,-0.2656250596046448,-0.009999990463257058,2,0.004638813394061803,1.5671584005648012,1.888124942779541,1.0888911494559632,1.8956249952316284,3.0625014901176084,1.8806250095367432,0.004638813394061803
3797,2009-04-16,1.9587500095367432,1.9681249856948853,1.8825000524520876,1.8949999809265137,7262400.0,0.03843604491989261,1.0757564373031185,-2.4878069204216637,45.58259168102267,49.94210828967602,-0.078794219076608,-0.0655426128319867,-0.22376612761029246,-0.2867385132076883,21.985935091182572,0.08562493324279763,0.006567063549667962,0.06737501621246333,-0.023859724787142156,0.15860975721206882,0.0217576457126607,0.11299238671226597,-0.1650750184059142,92.46232986016928,47.1523069603125,0.045617370499802704,4,-0.06718748807907104,-0.0899999737739563,-0.33359378576278687,-0.3381250500679016,-0.09375,3,-0.0350989271255282,2.7674367026844346,1.8862500190734863,1.5671584005648012,1.888124942779541,1.0888911494559632,1.8956249952316284,-0.0350989271255282
3798,2009-04-17,1.9618749618530276,1.971874952316284,1.9337500333786009,1.963750004768372,5361600.0,0.001595380881209696,3.206901994830719,-0.02941242468781553,51.719197590289724,49.19061633060957,-0.08410063318578209,-0.06516652370569731,-0.21810974981356046,-0.28640937787126464,21.779303130455816,0.038124918937683105,0.004763490995208786,0.06615622043609637,-0.02993878468229849,0.16225122555449123,0.01810871787689905,0.11420372299529369,-0.1612219709396363,91.91919775742022,47.164839045514526,0.04804750255919739,4,-0.06843745708465598,-0.09249991178512595,-0.3065624833106997,-0.3359375000000002,-0.03312492370605469,4,-0.07008597955934737,1.0757564373031185,1.9587500095367432,2.7674367026844346,1.8862500190734863,1.5671584005648012,1.888124942779541,-0.07008597955934737
3799,2009-04-20,1.9412499666213991,1.966249942779541,1.9175000190734863,1.932500004768372,10406400.0,-0.010512899972049072,-1.5161294292094987,-4.666539513000791,59.76822530486034,49.67872406361798,-0.05954785905093729,-0.0390103082466402,-0.19061571732821503,-0.2640218566972621,21.616723243493237,0.04874992370605469,0.011247024607836442,0.04074997901916522,-0.05436125234895295,0.13586121038728338,-0.006805636664893866,0.0883055947032243,-0.13032365802383428,75.25253109075352,24.49947026052034,0.04755561568405909,4,-0.047812461853027566,-0.06343746185302757,-0.25281244516372703,-0.28218746185302757,-0.019374966621399148,0,-0.04571796847102305,3.206901994830719,1.9618749618530276,1.0757564373031185,1.9587500095367432,2.7674367026844346,1.8862500190734863,-0.04571796847102305
3800,2009-04-21,1.9631249904632568,1.971874952316284,1.903749942779541,1.9275000095367432,7169600.0,0.011268525031801868,1.5647108454282024,4.071444141689477,64.18153647738046,51.266527924017815,-0.07073520941180322,-0.06069939900056953,-0.20726090879067405,-0.2837697112790849,20.996705377094855,0.06812500953674294,0.006375049539566913,0.06053125262260428,-0.03827514802238863,0.15933765326759697,0.011128052300108049,0.10993445294510051,-0.14254176324256873,92.04548163850093,34.58468981612256,0.04940320032249634,4,-0.06375002861022949,-0.08531248569488525,-0.25093749165534973,-0.2840625047683716,-0.04187500476837158,1,-0.041706446109719075,-1.5161294292094987,1.9412499666213991,3.206901994830719,1.9618749618530276,1.0757564373031185,1.9587500095367432,-0.041706446109719075
3801,2009-04-22,1.979375004768372,2.0487499237060547,1.9299999475479128,1.9337500333786009,9443200.0,0.00827762591992709,-3.4705752996773516,1.2807016369744937,69.63697086381244,53.733477129754846,-0.07180501561515484,-0.07607507647714451,-0.218488153833154,-0.29769663217379105,20.4977732769704,0.11874997615814187,0.0035146598120543437,0.07375001907348677,-0.030701848635187545,0.1782018867821611,0.021524085219149613,0.12597595292782393,-0.14971427404194815,58.27069313533244,-3.9313851036868996,0.05222593385433721,4,-0.03312504291534468,-0.07843756675720259,-0.260625004768372,-0.30031251907348677,-0.061249971389771174,2,-0.05052100971314455,1.5647108454282024,1.9631249904632568,-1.5161294292094987,1.9412499666213991,3.206901994830719,1.9618749618530276,-0.05052100971314455
3802,2009-04-23,1.9362499713897705,1.9781249761581419,1.9099999666213991,1.9781249761581419,5332800.0,-0.021787197107527412,2.253731428262362,-0.9178088992239778,52.53283825749144,53.662967918788695,-0.01639276571707149,-0.034419401020135965,-0.1693476516456598,-0.2524756908469312,19.703039486540433,0.06937503814697288,0.004222728248787222,0.030437487363815352,-0.0742307455471285,0.1351057202747592,-0.021896629091656683,0.08277160381928739,-0.08906210522497626,22.41381578298316,-38.28898439302948,0.05233411645547194,4,0.012187480926513672,-0.02875000238418579,-0.2174999713897705,-0.25718748569488525,0.05750000476837136,3,-0.030987704927621262,-3.4705752996773516,1.979375004768372,1.5647108454282024,1.9631249904632568,-1.5161294292094987,1.9412499666213991,-0.030987704927621262
3803,2009-04-24,1.9387500286102293,1.9737499952316284,1.934375047683716,1.951249957084656,7080000.0,0.0012911851555326148,-2.7058965426323236,0.2985057206218647,60.68375998708872,55.13947795866631,-0.010930134159696347,-0.044154942648574336,-0.16553811910520877,-0.2532232432815582,18.422797809669994,0.039374947547912376,0.010803199917540418,0.036093789339065374,-0.05981843705375156,0.1320060157318823,-0.011862323857342982,0.08404990253547373,-0.07543719784213421,24.137993403203538,-35.4568199102036,0.04795611319640844,4,0.00968742370605491,-0.01875007152557351,-0.19921877980232217,-0.259687542915344,0.043124914169311745,4,-0.038039983486861884,2.253731428262362,1.9362499713897705,-3.4705752996773516,1.979375004768372,1.5647108454282024,1.9631249904632568,-0.038039983486861884
3804,2009-04-27,1.935624957084656,1.950624942779541,1.8975000381469729,1.908750057220459,6345600.0,-0.0016119001828273083,-1.1518975728354688,-2.150004291558922,66.5105350849373,57.31640121526248,-0.0017146898565825186,-0.04418109629074185,-0.15600968135029336,-0.24558173425451457,16.839289998345457,0.05312490463256814,0.018884478712980712,0.03353121876716636,-0.06141618892578671,0.12847862646011943,-0.013942485079310174,0.0810049226136429,-0.05747715888152416,25.206577047485172,-35.589526483560974,0.04747370384647649,4,0.019687533378600852,-0.015625000000000222,-0.19484370946884177,-0.25656247138977073,0.046875,0,-0.0035517825457457297,-2.7058965426323236,1.9387500286102293,2.253731428262362,1.9362499713897705,-3.4705752996773516,1.979375004768372,-0.0035517825457457297
3805,2009-04-28,1.935624957084656,1.9674999713897705,1.9068750143051147,1.9287500381469729,4096000.0,0.0,-1.3950616121109443,0.2558118903669643,69.95071901381652,60.06293047341107,0.006405356388320849,-0.04091330229510537,-0.1499175654553928,-0.2404007190404327,16.595088321255517,0.06062495708465576,0.021176976574875717,0.03012496829032929,-0.06448432245978641,0.12473425904044522,-0.017179677084728562,0.07742961366538714,-0.043828988841290384,25.206577047485172,-37.96139189787503,0.04730464537505794,4,0.03000003099441506,-0.015625000000000222,-0.19484370946884177,-0.25656247138977073,0.2124999761581423,1,-0.007103626678468533,-1.1518975728354688,1.935624957084656,-2.7058965426323236,1.9387500286102293,2.253731428262362,1.9362499713897705,-0.007103626678468533
3806,2009-04-29,1.971874952316284,1.9962500333786009,1.9306249618530276,1.9524999856948853,4689600.0,0.01872779904957733,-1.0792097157673495,2.818210192297656,72.52251013815382,63.05625474642564,-0.018351271390954826,-0.07152715833670897,-0.17753388954097726,-0.2713260609638892,16.791120973847278,0.06562507152557329,0.027487041294304015,0.060468715429305764,-0.03527959293203442,0.15621702379064617,0.01259456124863556,0.10834286960997597,-0.07437491416931108,75.31637241587434,7.094176897127568,0.047874154180670155,4,0.0012500286102297142,-0.051874995231628196,-0.19078120589256264,-0.2774999737739561,0.17750000953674383,2,-0.025673517766393594,-1.3950616121109443,1.935624957084656,-1.1518975728354688,1.935624957084656,-2.7058965426323236,1.9387500286102293,-0.025673517766393594
3807,2009-04-30,1.9618749618530276,2.0068750381469727,1.9487500190734863,1.9837499856948853,4798400.0,-0.0050713106586752765,-1.4155897557846029,-1.129035433676453,66.009837405631,64.64410361479689,-0.008785253480051214,-0.05395646613139049,-0.16020853335998209,-0.25950830319651463,17.728902614932906,0.05812501907348633,0.0350898029805935,0.04390622973442104,-0.046364619404051455,0.13417707887289354,-0.001229194834815095,0.08904165430365718,-0.05499994754791282,58.85707310267869,-10.331241363544883,0.04513542456923623,4,0.011250019073486106,-0.041875004768371804,-0.17203119397163413,-0.25906246900558494,0.1512501239776609,3,-0.022300059547680884,-1.0792097157673495,1.971874952316284,-1.3950616121109443,1.935624957084656,-1.1518975728354688,1.935624957084656,-0.022300059547680884
3808,2009-05-01,1.9643750190734863,1.979375004768372,1.9275000095367432,1.9468749761581419,7078400.0,0.0012743203665219749,1.1842096677449654,-0.8000010899123349,64.24870031075932,65.14193417100788,-0.012173563432963608,-0.05577182423070681,-0.15854782481357477,-0.25888022848636094,17.699874997931765,0.05187499523162886,0.0446485433740782,0.044156283140182495,-0.04847455197489259,0.13678711825525758,-0.0021591344173550464,0.09047170069772004,-0.046150012016296316,61.14283970424099,-4.429140111798425,0.046315417557537486,5,0.008749961853027344,-0.044375061988830566,-0.16281253099441528,-0.2540625333786011,0.15062499046325684,4,0.014953843741359885,-1.4155897557846029,1.9618749618530276,-1.0792097157673495,1.971874952316284,-1.3950616121109443,1.935624957084656,0.014953843741359885
3809,2009-05-04,1.966874957084656,1.9906250238418581,1.953125,1.9737499952316284,5622400.0,0.0012726378552445627,-1.1818225955236328,-0.3928583592754641,66.66666666666677,65.41805974759525,-0.011908660757537382,-0.05389761534159576,-0.15570427906309314,-0.25827559801069855,17.72095510598939,0.03750002384185813,0.04915911736895717,0.04212497472763088,-0.05031579098062866,0.13456574043589065,-0.0040954081264990005,0.08834535758176076,-0.03937494754791282,59.99992847444354,-3.086220226532575,0.046220382854129834,5,0.006250023841857688,-0.04687500000000022,-0.14062494039535545,-0.23187494277954124,0.16312515735626243,0,0.007626303665545953,1.1842096677449654,1.9643750190734863,-1.4155897557846029,1.9618749618530276,-1.0792097157673495,1.971874952316284,0.007626303665545953
3810,2009-05-05,1.953125,1.9918750524520876,1.9375,1.9674999713897705,6931200.0,-0.006990763207965434,-1.3835654377759876,2.090893327784781,63.476062541798335,64.73351437848258,0.000305779639315773,-0.033548829060516594,-0.13535077808365914,-0.24042166429946032,18.05929550849752,0.054375052452087624,0.04957721951137639,0.02309376597404489,-0.06258604967239556,0.10877358162048534,-0.019746141849175336,0.06593367379726511,-0.025624990463256836,32.28344091576731,-28.771514489160815,0.04283990782322026,5,-0.0009374618530273438,-0.03312504291534424,-0.12687498331069946,-0.21812498569488525,0.19062495231628418,1,0.015039978027343803,-1.1818225955236328,1.966874957084656,1.1842096677449654,1.9643750190734863,-1.4155897557846029,1.9618749618530276,0.015039978027343803
3811,2009-05-06,1.953125,1.9774999618530276,1.9143749475479128,1.9768749475479128,5889600.0,0.0,4.050005960470072,1.6521735524853787,48.39857458001018,64.27415174765133,-0.004257038951607672,-0.025503824258420238,-0.13000134099922311,-0.2370943393590763,18.42459002774986,0.06312501430511475,0.04789544183307615,0.017156267166137606,-0.05618221269114443,0.09049474702341964,-0.01951297276250341,0.053825507094778624,0.09562492370605469,41.891907565851646,-14.56273362246457,0.036669239928641066,5,-0.0009374618530273438,-0.03312504291534424,-0.12359371781349182,-0.21812498569488525,0.20062494277954102,2,0.09983996582031263,-1.3835654377759876,1.953125,-1.1818225955236328,1.966874957084656,1.1842096677449654,1.9643750190734863,0.09983996582031263
3812,2009-05-07,1.9318749904632568,1.979375004768372,1.9143749475479128,1.9750000238418581,6736000.0,-0.010880004882812488,1.5060265328304943,1.8157948892982372,42.25807761549595,62.226853706363244,0.018223513222619836,0.0025725791065731585,-0.10297436638142576,-0.21328539711602978,18.66495265383627,0.0650000572204592,0.04168569952150758,-0.008343744277954146,-0.06863398379066332,0.05194649523475503,-0.038488864034308845,0.021801375478400553,0.11418743371963513,22.58066997068196,-28.17395770051086,0.03014511975635462,5,0.02031254768371582,-0.011875033378601074,-0.08843746781349182,-0.1968749761581421,0.21937489509582475,3,0.11258490971903679,4.050005960470072,1.953125,-1.3835654377759876,1.953125,-1.1818225955236328,1.966874957084656,0.11258490971903679
3813,2009-05-08,1.9731249809265137,1.979375004768372,1.934375047683716,1.953125,5521600.0,0.021352308336143988,1.769225690496215,-0.46376731470398563,57.434400873264806,61.21839434951074,-0.01971035960919254,-0.03308870476325687,-0.1374862775377106,-0.25123159539569606,18.733321811692992,0.04750001430511519,0.03237459271199583,0.028281247615814298,-0.026720060265824852,0.08328255549745345,0.0007805936749947229,0.05578190155663387,0.0703036937236785,75.80639207036232,26.987712818937737,0.02750065394081956,5,-0.01624995470046997,-0.041249990463256836,-0.13734370470046997,-0.23812496662139893,0.17562508583068803,4,0.07095349065948953,1.5060265328304943,1.9318749904632568,4.050005960470072,1.953125,-1.3835654377759876,1.953125,0.07095349065948953
3814,2009-05-11,1.9756250381469729,1.9987499713897705,1.934999942779541,1.9443750381469729,6060800.0,0.0012670546694337759,-1.5499914169638713,1.5625014901175405,53.20513761019214,59.35777419355247,-0.017812926977721855,-0.03087082207531444,-0.13362429580993895,-0.2503498428819324,18.745088397443006,0.06375002861022949,0.03437478920488868,0.02678130269050616,-0.024670130888389208,0.07823273626940153,0.0010555859010583646,0.052507019479953954,0.06522256196117371,72.59267945673093,28.033947264803714,0.0257257167894477,5,-0.015000045299530251,-0.04375004768371604,-0.13984376192092918,-0.24062502384185813,0.1693749427795408,0,0.07054727931596583,1.769225690496215,1.9731249809265137,1.5060265328304943,1.9318749904632568,4.050005960470072,1.953125,0.07054727931596583
3815,2009-05-12,1.9587500095367432,2.0006248950958248,1.9318749904632568,2.0006248950958248,6152000.0,-0.008541615075934428,2.2835865084606937,-1.3399963378906108,44.72844073483418,56.26954425985029,0.0030031720140895057,-0.008889206032032915,-0.10821563909104293,-0.23128448014970493,19.087525347436568,0.06874990463256792,0.03311262021813133,0.006375020742416471,-0.03651137769412416,0.0492614191789571,-0.015068178475853733,0.027818219960686674,0.07956813752019887,51.44937852185934,8.268822477515613,0.021443199218270287,5,0.0018749833106994629,-0.026875019073486328,-0.12296873331069946,-0.22374999523162842,0.19624996185302734,1,0.0874282598955427,-1.5499914169638713,1.9756250381469729,1.769225690496215,1.9731249809265137,1.5060265328304943,1.9318749904632568,0.0874282598955427
3816,2009-05-13,1.8949999809265137,1.9418749809265137,1.875,1.9318749904632568,14360000.0,-0.03254628119966507,1.351648075254348,0.8805996492746455,40.46243794231428,53.43094431948177,0.0611302038627497,0.05855194738409586,-0.036234886930942345,-0.16641110502651646,18.90934686639925,0.08375000953674316,0.028910489276601226,-0.05781250596046439,-0.09794900169610776,-0.017676010224821015,-0.07788075382828596,-0.03774425809264281,0.14083930214024765,15.920396121531477,-28.65241122738258,0.02006824786782167,5,0.042812466621398704,0.036875009536743164,-0.05921870470046997,-0.15999996662139893,0.2487499713897705,2,0.1312664769886438,2.2835865084606937,1.9587500095367432,-1.5499914169638713,1.9756250381469729,1.769225690496215,1.9731249809265137,0.1312664769886438
3817,2009-05-14,1.8899999856948853,1.918750047683716,1.875,1.8893749713897705,13400000.0,-0.002638519937706696,-1.9787310025769687,-0.016949536094138944,38.85713912029861,50.60965974276392,0.06130993983190769,0.06127908768436807,-0.021824686321344267,-0.15973660420592628,18.05827824304484,0.04375004768371604,0.023573678542222698,-0.059374999999999956,-0.10820506993986867,-0.010544930060131241,-0.08379003496993431,-0.0349599650300656,0.13940572604920565,11.94029709114861,-33.762583281899644,0.02441503496993438,5,0.04781246185302712,0.047812461853027344,-0.05421870946884155,-0.1549999713897705,0.2412499189376831,3,0.1395502428999671,1.351648075254348,1.8949999809265137,2.2835865084606937,1.9587500095367432,-1.5499914169638713,1.9756250381469729,0.1395502428999671
3818,2009-05-15,1.8243750333786009,1.903749942779541,1.8181250095367432,1.8806250095367432,25436800.0,-0.034722197255549925,-1.490906285058356,-89.99790196452449,30.2222357855902,46.56027853375541,0.1173254839357396,0.12234754014949667,0.05032482193286403,-0.09281173198184134,17.43294455098581,0.08562493324279785,0.011898977317331472,-0.118124955892563,-0.19189445733230603,-0.04435545445282019,-0.15500970661243452,-0.08124020517269148,0.19885444989572654,3.4246727457997976,-43.01728353493533,0.036884750719871455,5,0.0849999189376831,0.10906243324279807,0.011093735694885476,-0.0893750190734861,0.31499993801116966,4,0.1791708646522825,-1.9787310025769687,1.8899999856948853,1.351648075254348,1.8949999809265137,2.2835865084606937,1.9587500095367432,0.1791708646522825
3819,2009-05-18,1.8524999618530276,1.859375,1.8137500286102293,1.841874957084656,14638400.0,0.015416198950246374,2.743574946325518,-0.1888890537215559,36.5656542303654,43.570233165818415,0.0796459000533194,0.09194694007776527,0.028017161245856625,-0.11869157892870308,17.097699279785814,0.04562497138977073,0.00356253093468184,-0.0855625271797178,-0.169609914927088,-0.0015151394323478229,-0.1275862210534029,-0.0435388333060327,0.15842325299704485,20.735765045100475,-27.219466279523242,0.04202369387368502,5,0.054687499999999334,0.07875001430511452,-0.03249993920326255,-0.11749994754791282,0.31625008583068825,0,0.15991908826159418,-1.490906285058356,1.8243750333786009,-1.9787310025769687,1.8899999856948853,1.351648075254348,1.8949999809265137,0.15991908826159418
3820,2009-05-19,1.8812500238418581,1.8981250524520876,1.8324999809265137,1.8324999809265137,8979200.0,0.01551960193298596,-1.692308256611534,4.588237274063457,34.98965964291126,42.08035372836298,0.044285250880907956,0.05981526835310258,0.0068681986745178225,-0.1455255194612659,16.731246570828347,0.06562507152557395,-0.004151888538844517,-0.05271871685981733,-0.13955574243876323,0.034118308719128576,-0.09613722964929017,-0.009300204070344487,0.1138993361090268,52.682942714390975,7.8504444887378355,0.04341851278947291,5,0.025937438011168767,0.04999995231628396,-0.04046875238418601,-0.14625000953674339,0.35562503337860085,1,0.14019931095922566,2.743574946325518,1.8524999618530276,-1.490906285058356,1.8243750333786009,-1.9787310025769687,1.8899999856948853,0.14019931095922566
3821,2009-05-20,1.8793749809265137,1.9225000143051147,1.877500057220459,1.8993749618530276,11334400.0,-0.0009967005403753726,-2.789497460196358,-0.41025565785130297,35.95745233455381,41.38028425270274,0.03866470000663291,0.056722633783925946,0.013678602883110846,-0.14155615449795134,15.419494759880486,0.04499995708465576,-0.013409452300692903,-0.0495937585830688,-0.13693691407741104,0.03774939691127366,-0.09326533633024003,-0.0059221808358975725,0.10126243251711875,60.34479167694341,16.572228306173614,0.04367157774717121,5,0.027812480926513228,0.05187499523162842,-0.03734371066093445,-0.14437496662139893,0.3168749809265141,2,0.1466577948842207,-1.692308256611534,1.8812500238418581,2.743574946325518,1.8524999618530276,-1.490906285058356,1.8243750333786009,0.1466577948842207
3822,2009-05-21,1.8762500286102293,1.8831249475479128,1.8606250286102293,1.8656250238418581,7241600.0,-0.0016627614754900488,-1.1818108256509512,-0.5312507450587421,35.03184584408501,38.89111147168276,0.03695576408312884,0.05810093082007284,0.020837220178548277,-0.13640364557900542,14.37962881554643,0.02249991893768355,-0.021679130798141655,-0.04971871376037629,-0.1400784321263966,0.040641004605644016,-0.09489857294338644,-0.004538854577366136,0.09103639404673092,57.471271927660936,15.239287149856324,0.045179859183010165,5,0.03093743324279763,0.05499994754791282,-0.02828124165534951,-0.14125001430511452,0.31937503814697243,3,0.14257157608370385,-2.789497460196358,1.8793749809265137,-1.692308256611534,1.8812500238418581,2.743574946325518,1.8524999618530276,0.14257157608370385
3823,2009-05-22,1.8650000095367432,1.908750057220459,1.862499952316284,1.888124942779541,4931200.0,-0.005996012739207912,-2.2888907726867775,-2.1764633284341586,33.19588626225378,36.667861321911836,0.03492840557857724,0.06697640608803668,0.03341371558473005,-0.12271184944774083,13.358057564673388,0.04625010490417503,-0.026345983704755938,-0.05728123188018808,-0.1513864872621511,0.03682402350177494,-0.10433385957116958,-0.01022860418920657,0.09000350159647863,47.12642544184186,6.846938794899501,0.047052627690981466,5,0.042187452316283736,0.06624996662139893,0.015156269073486328,-0.12999999523162842,0.3018748760223384,4,0.14276133712297434,-1.1818108256509512,1.8762500286102293,-2.789497460196358,1.8793749809265137,-1.692308256611534,1.8812500238418581,0.14276133712297434
3824,2009-05-26,1.9287500381469729,1.9331250190734863,1.8268749713897705,1.846874952316284,9048000.0,0.03418232079584005,1.344827404770737,-3.5405544730032257,46.548678899801146,36.87011000690816,-0.04042077171210834,0.0028300137651429136,-0.028241706722093474,-0.18397388814641236,12.939852982050603,0.10625004768371582,-0.026721903831351757,0.006812542676925881,-0.08713758187153586,0.10076266722538785,-0.04016251959730499,0.05378760495115675,0.014953194384409452,95.88237274063457,52.33632400762062,0.04697506227423097,5,-0.050937533378601296,0.0024999380111692115,-0.04734376072883628,-0.1746875047683718,0.25562500953674294,1,0.10920281481635308,-2.2888907726867775,1.8650000095367432,-1.1818108256509512,1.8762500286102293,-2.789497460196358,1.8793749809265137,0.10920281481635308
3825,2009-05-27,1.921875,1.9474999904632568,1.90625,1.923750042915344,8156800.0,-0.003564504477510222,-1.4905622352657508,-0.0229012635079425,45.65972383191499,37.4475862168638,-0.043948151198675456,0.009088072759440013,-0.01709240672698442,-0.17534410244504173,12.191531223617433,0.041249990463256836,-0.034618238854620786,0.0006250023841858354,-0.09310436982721448,0.09435437459558638,-0.046239683721514435,0.047489688489886106,-0.10812497138977073,78.75648794911629,33.55533795443473,0.04686468610570026,5,-0.041249990463256836,0.00937497615814209,-0.03624999523162842,-0.16781246662139893,0.19062495231628418,2,0.12845530936388472,1.344827404770737,1.9287500381469729,-2.2888907726867775,1.8650000095367432,-1.1818108256509512,1.8762500286102293,0.12845530936388472
3826,2009-05-28,1.9212499856948853,1.9631249904632568,1.8893749713897705,1.921875,12582400.0,-0.00032521069534430236,-1.2912612010362636,0.3333333333333728,48.43462240308268,38.511751026062036,-0.04381567806689257,0.006035364485154959,-0.012293605888089587,-0.1737884359296764,11.150727127248885,0.07375001907348633,-0.04229482821963049,0.00253123641014108,-0.08812560282004256,0.0931880756403245,-0.04279718320495074,0.0478596560252329,-0.10482495784759549,69.26605584856004,20.327669770934577,0.045328419615091715,5,-0.03281247615814209,0.009999990463256836,-0.03265625238418579,-0.15968745946884155,0.15687501430511475,3,0.16428110546552177,-1.4905622352657508,1.921875,1.344827404770737,1.9287500381469729,-2.2888907726867775,1.8650000095367432,0.16428110546552177
3827,2009-05-29,1.9181250333786009,1.9487500190734863,1.9068750143051147,1.919374942779541,12020800.0,-0.001626520410957455,-2.5263239789388092,1.9998092695025487,40.87138103470861,39.69498938707519,-0.040545418564224445,0.00602345288694317,-0.006698063470894189,-0.1696118205340731,9.924869039076862,0.04187500476837158,-0.047451024794270324,0.0015937805175778585,-0.08676057525566416,0.08994813629081988,-0.04258339736904326,0.04577095840419898,-0.0958320070266725,66.9725131852016,20.5473844077966,0.044177177886621025,5,-0.029687523841857688,-0.007812499999999778,0.0054686665534975365,-0.12031257152557351,0.14624989032745384,4,0.14499833099228954,-1.2912612010362636,1.9212499856948853,-1.4905622352657508,1.921875,1.344827404770737,1.9287500381469729,0.14499833099228954
3828,2009-06-01,1.9937499761581419,1.9993749856948853,1.9443750381469729,1.9443750381469729,8720000.0,0.03942649277994903,-1.2278487736215877,-39.502813543149514,52.42069298213485,41.456660359494016,-0.10014969976128607,-0.07092427983425531,-0.08019207594355282,-0.24401409397791518,9.131458870433626,0.0812499523162844,-0.044907375827143436,0.07574997544288609,-0.016828752057499008,0.16832870294327118,0.02946061169269365,0.12203933919307852,-0.16582367124176045,96.73912517665421,51.40886280394042,0.046289363750192505,6,-0.08062499761581399,-0.0834374427795408,-0.06578126549720742,-0.19593751430511452,0.05624997615814231,0,0.10125396514765761,-2.5263239789388092,1.9181250333786009,-1.2912612010362636,1.9212499856948853,-1.4905622352657508,1.921875,0.10125396514765761
3829,2009-06-02,1.981874942779541,1.9956250190734863,1.9650000333786009,1.970625042915344,10928000.0,-0.005956129665507737,-1.722230758226761,0.2278463592531941,53.13027869236563,43.47228469832227,-0.07598334517624727,-0.06099511780844957,-0.0653331784679001,-0.23006489979150624,8.147109544066497,0.030624985694885476,-0.04149803493906412,0.06312494277954106,-0.031344652013390206,0.1575945375724721,0.015890145383075538,0.11035974017600658,-0.14366171701644936,84.09087214588614,37.901501746634196,0.04723479739646557,6,-0.06874996423721313,-0.07156240940093994,-0.047656238079071045,-0.18406248092651367,0.07500004768371582,1,0.09334592147377463,-1.2278487736215877,1.9937499761581419,-2.5263239789388092,1.9181250333786009,-1.2912612010362636,1.9212499856948853,0.09334592147377463
3830,2009-06-03,1.982499957084656,1.982499957084656,1.9268749952316284,1.9612499475479128,11208000.0,0.0003153651583274186,4.2352881778097125,1.8889065496815387,64.28571150532244,46.619869050629895,-0.06787326813524963,-0.06251159956327279,-0.06534353607975185,-0.22896030081922114,7.263173389163119,0.055624961853027566,-0.028505463462496383,0.06228120923042324,-0.035300786104919046,0.15986320456576575,0.013490211562751986,0.1110722068980945,-0.1346170257256567,84.6590668948262,33.20989601437669,0.04879099766767122,6,-0.0693749785423281,-0.07218742370605491,-0.044843733310699685,-0.18468749523162864,0.07187497615814231,2,0.1018285472731737,-1.722230758226761,1.981874942779541,-1.2278487736215877,1.9937499761581419,-2.5263239789388092,1.9181250333786009,0.1018285472731737
3831,2009-06-04,2.1481249332427983,2.1918749809265137,2.028125047683716,2.0462501049041752,29862400.0,0.08354349545696849,-1.3710407396027728,4.794107417338913,77.64390589289069,51.35454238938608,-0.21385628081170882,-0.224277446960768,-0.228336013157302,-0.3914458857414105,7.62752675647479,0.2093750238418577,-0.01398091469389029,0.21815618872642561,0.07734064919475392,0.3589717282580973,0.14774841896058977,0.28856395849226146,-0.2911524786236459,84.6491042780247,27.037317556650365,0.0704077697658359,6,-0.1387499570846562,-0.1453124284744267,-0.2053124606609349,-0.35031247138977095,-0.13562488555908248,3,-0.016584222069772614,4.2352881778097125,1.982499957084656,-1.722230758226761,1.981874942779541,-1.2278487736215877,1.9937499761581419,-0.016584222069772614
3832,2009-06-05,2.149374961853028,2.169374942779541,2.0775001049041752,2.1212499141693115,12379200.0,0.0005819161590114863,1.6972425692157342,0.27607455288396715,90.37265857425695,57.707517090719776,-0.19253648744096163,-0.21965950789843047,-0.22732801084854692,-0.38877890214042266,7.982690622865612,0.09187483787536577,0.00037727487754102285,0.20853121876716663,0.036877976272933655,0.3801844612613994,0.12270459752005003,0.294357840014283,-0.2656103051292864,83.96225608765904,18.6907974592868,0.08582662124711639,6,-0.1399999856948857,-0.1465624570846562,-0.20281249284744307,-0.35156250000000044,-0.12187504768371626,4,-0.0331491541111103,-1.3710407396027728,2.1481249332427983,4.2352881778097125,1.982499957084656,-1.722230758226761,1.981874942779541,-0.0331491541111103
3833,2009-06-08,2.1131250858306885,2.125,2.0474998950958248,2.0631248950958248,7680000.0,-0.016865310458016758,1.1016972165648458,1.7777815453736154,81.73517638766137,61.61712792270425,-0.1311840927138832,-0.18169921236240683,-0.19143127809064442,-0.348713182914802,8.172248631287761,0.10187506675720304,0.014941566149226482,0.16528133749961849,-0.02256896720965962,0.3531316422088968,0.07135618514497954,0.25920648985425765,-0.20471160317072523,70.2830568502385,-0.5961787912699208,0.09392515235463914,6,-0.07250010967254639,-0.1103125810623169,-0.16656261682510376,-0.31531262397766113,-0.03500008583068848,0,-0.023070173389886928,1.6972425692157342,2.149374961853028,-1.3710407396027728,2.1481249332427983,4.2352881778097125,1.982499957084656,-0.023070173389886928
3834,2009-06-09,2.115000009536743,2.125,2.0831251144409184,2.096874952316284,7417600.0,0.0008872753054831595,1.1967131100382487,0.36249976158232716,80.45603668323726,65.4833849061845,-0.11606674782449744,-0.18192450200307686,-0.191871755363469,-0.34636336208191776,8.056827517450662,0.04187488555908159,0.0316804120072991,0.1601875126361847,-0.04181034932015626,0.3621853745925254,0.05918858165801444,0.26118644361435517,-0.18390960701545578,70.99057526807472,-2.099887165265727,0.10099893097817039,6,-0.07437503337860107,-0.11218750476837158,-0.16843754053115845,-0.3171875476837158,0.0006248950958251953,1,-0.03073288743610747,1.1016972165648458,2.1131250858306885,1.6972425692157342,2.149374961853028,-1.3710407396027728,2.1481249332427983,-0.03073288743610747
3835,2009-06-10,2.1300001144409184,2.1356248855590816,2.09375,2.1143751144409184,8844800.0,0.0070922481496635825,2.1163236337829976,0.8620662439820052,81.57482755761988,69.1656299233553,-0.11000814793857128,-0.19335033575593874,-0.20267465021725517,-0.3572780513160114,8.045319646294875,0.04187488555908159,0.05230332762042855,0.1666251122951512,-0.050059846757413595,0.3833100713477158,0.058282632768869025,0.2749675918214336,-0.1780469456472129,62.213806588946085,-11.9729940032029,0.1083424795262823,6,-0.0806251168251042,-0.12718760967254683,-0.1834376454353337,-0.33218765258789107,-0.043125152587890625,2,-0.03433104227642514,1.1967131100382487,2.115000009536743,1.1016972165648458,2.1131250858306885,1.6972425692157342,2.149374961853028,-0.03433104227642514
3836,2009-06-11,2.143749952316284,2.153749942779541,2.1156249046325684,2.1212499141693115,6273600.0,0.006455322599348667,-1.259257689427655,1.44000244140625,82.82209342736678,73.8268201892062,-0.09932201111651962,-0.19764215398239227,-0.21153769631425035,-0.36678112605602387,9.259793458620777,0.038125038146972656,0.06538889107534063,0.16793745160102835,-0.060461975182803496,0.3963368783848602,0.05373773820911243,0.2821371649929443,-0.1726030385519539,78.97437502567591,2.5627464785337537,0.11419971339191594,6,-0.08437496423721313,-0.1409374475479126,-0.20765620470046997,-0.34593749046325684,-0.03250002861022949,3,-0.04169097192371607,2.1163236337829976,2.1300001144409184,1.1967131100382487,2.115000009536743,1.1016972165648458,2.1131250858306885,-0.04169097192371607
3837,2009-06-12,2.153749942779541,2.15625,2.103125095367432,2.121875047683716,5315200.0,0.004664718687201308,1.8813500145475466,1.416659602424448,85.53847417888582,77.50657365551186,-0.08089015713627346,-0.19696819027321455,-0.21568843940260152,-0.37098606633477105,10.453941820290735,0.053124904632567915,0.08118191595301516,0.1647499442100524,-0.07305123758430732,0.40255112600441234,0.04584935331287232,0.2836505351072325,-0.16494478364223597,97.7010990263762,16.85866734396498,0.11890059089717997,6,-0.09437495470046997,-0.15093743801116943,-0.2176561951637268,-0.35593748092651367,-0.06999993324279785,4,-0.06558323800279897,-1.259257689427655,2.143749952316284,2.1163236337829976,2.1300001144409184,1.1967131100382487,2.115000009536743,-0.06558323800279897
3838,2009-06-15,2.1512498855590816,2.15625,2.1143751144409184,2.137500047683716,7163200.0,-0.0011607927042973643,2.526296240525988,0.4313688824396052,82.24637430772162,80.74169539055143,-0.060009931164590746,-0.17784192792588804,-0.210108698688948,-0.3636545906380555,10.812666773310864,0.04187488555908159,0.09740125504177444,0.14590614438056893,-0.0891709753338854,0.3809832640950235,0.028367584523341538,0.2634447042377961,-0.14619914067864004,93.1622259608481,13.634739374494643,0.11753855985722725,6,-0.09187489748001054,-0.14843738079071,-0.21515613794326738,-0.35343742370605424,-0.04187488555908159,0,-0.057524684705612006,1.8813500145475466,2.153749942779541,-1.259257689427655,2.143749952316284,2.1163236337829976,2.1300001144409184,-0.057524684705612006
3839,2009-06-16,2.1487500667572017,2.1700000762939453,2.1356248855590816,2.15625,6628800.0,-0.001162030881981968,-1.037030496118199,-0.545456121794366,83.30280405100342,82.85470567340487,-0.035033697650656226,-0.16022462224661416,-0.20310449052416213,-0.35582978555757183,11.179725103972698,0.034375190734863725,0.11847048928682735,0.1285938203334802,-0.1032440972398958,0.36043173790685623,0.012674861546792204,0.24451277912016822,-0.12875338299307426,72.13116291867766,-7.1842866044270295,0.11591895878668804,6,-0.03875005245208696,-0.14593756198883012,-0.20437505841255144,-0.35093760490417436,-0.02999997138976962,1,-0.03286797652729612,2.526296240525988,2.1512498855590816,1.8813500145475466,2.153749942779541,-1.259257689427655,2.143749952316284,-0.03286797652729612
3840,2009-06-17,2.1449999809265137,2.1700000762939453,2.130625009536743,2.153749942779541,8150400.0,-0.0017452405883330302,-1.1000089009829228,1.1666719649044037,82.54548771128668,83.39932587544887,-0.006491559512955103,-0.14303542112511458,-0.1938738786746348,-0.3459739996056581,12.288709923874391,0.03937506675720215,0.13095589457006906,0.11165623664855939,-0.116895133828117,0.3402076071252358,-0.0026194485897788056,0.2259319218868976,-0.1112530333893953,62.61666916226347,-17.227640518891654,0.11427568523833821,6,-0.03624999523162842,-0.1421874761581421,-0.19874998927116394,-0.34718751907348633,-0.018749952316284624,2,-0.013694674384685523,-1.037030496118199,2.1487500667572017,2.526296240525988,2.1512498855590816,1.8813500145475466,2.153749942779541,-0.013694674384685523
3841,2009-06-18,2.1549999713897705,2.1643750667572017,2.1268749237060547,2.1456251144409184,4846400.0,0.004662000257425358,1.6666723180604943,-1.0714168937329194,83.77898807073036,82.66669581950146,-0.017225179659155376,-0.13842463622840162,-0.1977410249122138,-0.3498778864632994,13.50061851235243,0.03750014305114702,0.14570671873182395,0.10787497758865339,-0.11474819387089541,0.3304981490482024,-0.0034366081411212335,0.21918656331842779,-0.10860278118150068,77.56993019458513,-3.7413638204246666,0.11131158572977447,6,-0.046249985694885254,-0.15218746662139893,-0.20874997973442078,-0.35718750953674316,-0.018125057220458984,3,-0.03161253384741747,-1.1000089009829228,2.1449999809265137,-1.037030496118199,2.1487500667572017,2.526296240525988,2.1512498855590816,-0.03161253384741747
3842,2009-06-19,2.143749952316284,2.1981248855590816,2.137500047683716,2.1768751144409184,9424000.0,-0.005220426553523838,-1.6575288062080122,-3.5334045421023994,76.20089145719476,82.05177527167184,-0.007662804569885218,-0.1118407944684936,-0.1807654135629535,-0.3327648205545235,14.993197270922032,0.06062483787536577,0.1577170067706506,0.08324996232986459,-0.12799966882810532,0.2944995934878345,-0.022374853249120363,0.18887477790884954,-0.08571453885055469,35.07452913981173,-42.45587007823569,0.10562481557898497,6,-0.0031249523162841797,-0.13781249523162886,-0.20890623331069946,-0.34593749046325684,-0.009374856948852095,4,-0.015160363537320976,1.6666723180604943,2.1549999713897705,-1.1000089009829228,2.1449999809265137,-1.037030496118199,2.1487500667572017,-0.015160363537320976
3843,2009-06-22,2.1312499046325684,2.171875,2.1312499046325684,2.140625,6547200.0,-0.0058309261629182485,-7.666598850516251,0.28302036174668715,76.03487251088718,81.56053480807738,0.008581008916739297,-0.08260651823976861,-0.16365500762188145,-0.3151134539115108,16.30106352037216,0.04062509536743164,0.14697187385937127,0.05743741989135742,-0.13462413240811033,0.24949897219082495,-0.03859335625837623,0.1534681960410913,-0.05920554395750344,6.140327394895033,-67.64544637605987,0.0960307761497338,6,0.014687538146972656,-0.12531244754791304,-0.19343745708465576,-0.333437442779541,0.005000114440917969,0,-0.022287341804721028,-1.6575288062080122,2.143749952316284,1.6666723180604943,2.1549999713897705,-1.1000089009829228,2.1449999809265137,-0.022287341804721028
3844,2009-06-23,2.1393749713897705,2.1668748855590816,2.130625009536743,2.1387500762939453,6587200.0,0.0038123482091616534,-3.2962743186537855,-0.06665479884034382,76.64545364350367,81.0128265953978,0.00477978773325205,-0.07814981095830431,-0.16746381489146156,-0.31755854020864005,17.70891830068671,0.03624987602233842,0.13158937271647364,0.05503123998641968,-0.12633983790810088,0.23640231788094024,-0.0356542989608406,0.14571677893367996,-0.054722558226303786,17.543935966591373,-52.59996333773917,0.09068553894726034,6,0.011250019073486328,-0.1334375143051152,-0.21796876192092896,-0.34156250953674316,0.02812504768371582,1,-0.014022773843279102,-7.666598850516251,2.1312499046325684,-1.6575288062080122,2.143749952316284,1.6666723180604943,2.1549999713897705,-0.014022773843279102
3845,2009-06-24,2.168750047683716,2.184375047683716,2.1449999809265137,2.1481249332427983,6648000.0,0.013730681477900353,-1.9302354464966909,33.00572300648536,56.52177846398788,78.09056937724459,-0.02069708073377452,-0.0928413421233536,-0.19185051272513398,-0.33986753899333744,19.538692286845645,0.04500007629394531,0.12322398107840593,0.07206256389617938,-0.09585624204395549,0.23998136983631402,-0.011896839073887833,0.1560219668662466,-0.07275038728068761,58.772135294669155,-9.142991437409435,0.08395940297006736,6,-0.018125057220458984,-0.15625011920928955,-0.24953132867813133,-0.3709375858306885,0.038125038146972656,2,-0.023054732549601553,-3.2962743186537855,2.1393749713897705,-7.666598850516251,2.1312499046325684,-1.6575288062080122,2.143749952316284,-0.023054732549601553
3846,2009-06-25,2.236875057220459,2.2387499809265137,2.1643750667572017,2.1681249141693115,6377600.0,0.03141210745309375,1.05172204007407,3.3333217737088616,69.44447387884927,76.30234712168499,-0.08294573857206,-0.14346356879429356,-0.2540322320385855,-0.4009675442932643,21.4020488581076,0.07437491416931197,0.11809003829746967,0.12440631985664385,-0.033092369403693755,0.28190500911698146,0.04565697522647527,0.20315566448681244,-0.13066287430182566,98.26596605580043,31.04308022648803,0.07874934463016878,6,-0.060312509536743164,-0.2040625810623169,-0.3176563382148745,-0.39750009775161743,-0.015625,3,-0.049455166596427014,-1.9302354464966909,2.168750047683716,-3.2962743186537855,2.1393749713897705,-7.666598850516251,2.1312499046325684,-0.049455166596427014
3847,2009-06-26,2.196249961853028,2.25,2.193125009536743,2.2225000858306885,13046400.0,-0.018161539794677606,-2.499996332025089,-0.38181919066163406,68.11985418925268,74.73273377518841,-0.03984852284128637,-0.08530746088578889,-0.2101506248080156,-0.35338256334602036,23.40988190216406,0.056874990463256836,0.10988564351478303,0.06987497806549126,-0.06248010321625719,0.20223005934723948,0.003697437424617256,0.13605251870636526,-0.07413324317344872,54.973786436853146,-11.37200101061029,0.06617754064087412,6,-0.007812500000000444,-0.15781247615814253,-0.2770312428474433,-0.354375004768372,0.03375005722045854,4,-0.02703474045077281,1.05172204007407,2.236875057220459,-1.9302354464966909,2.168750047683716,-3.2962743186537855,2.1393749713897705,-0.02703474045077281
3848,2009-06-29,2.1956250667572017,2.21875,2.174999952316284,2.203125,8206400.0,-0.0002845282215958589,1.258070867352903,0.2857103931844615,67.671238030739,72.99589310627016,-0.03605903827148094,-0.0725002631248981,-0.20631007893073772,-0.34594032618518344,25.10990823335984,0.04375004768371582,0.09943917601960228,0.05915632843971208,-0.060824700369984,0.17913735724940816,-0.0008341859651359584,0.11914684284456012,-0.055604688692763915,54.45031406345143,-10.840819668590427,0.05999051440484799,6,-0.007187604904174361,-0.15718758106231645,-0.2764063477516172,-0.35375010967254594,0.010624885559082475,0,-0.027896370977505747,-2.499996332025089,2.196249961853028,1.05172204007407,2.236875057220459,-1.9302354464966909,2.168750047683716,-0.027896370977505747
3849,2009-06-30,2.1668748855590816,2.21875,2.158750057220459,2.203125,12235200.0,-0.013094303591907108,-1.2857220708446866,4.833391613948973,57.62268629410784,70.22669294880583,-0.004992489653296239,-0.03075662679084168,-0.17394711984647593,-0.31138888394772857,26.75684768886299,0.059999942779541016,0.08587480398778657,0.021156150102614735,-0.07475215894133891,0.11706445914656838,-0.026798004419362087,0.06911030462459156,-0.011457360423665186,20.833238722802836,-42.994566434905906,0.047954154521976905,6,0.021562576293945757,-0.12843739986419633,-0.2476561665534971,-0.27499991655349687,0.04125022888183638,1,-0.014133195547971655,1.258070867352903,2.1956250667572017,-2.499996332025089,2.196249961853028,1.05172204007407,2.236875057220459,-0.014133195547971655
3850,2009-07-01,2.184375047683716,2.1937499046325684,2.146250009536743,2.1768751144409184,9080000.0,0.00807622177046885,2.6190882750978663,-0.20689405698348998,58.26972281863817,67.39233014301783,-0.01823782653217254,-0.03410599200574227,-0.18826186831099978,-0.3239350533876584,28.829794521959396,0.047499895095825195,0.07665065903927548,0.02856255769729632,-0.030390913758084004,0.08751602915267664,-0.0009141780303938418,0.05803929342498648,0.06562495231628418,36.74702809777576,-24.12530434534252,0.029476735727690145,7,0.005937457084655762,-0.11468756198883057,-0.279843807220459,-0.29187506437301636,0.12124991416931197,2,-0.007725334817445195,-1.2857220708446866,2.1668748855590816,1.258070867352903,2.1956250667572017,-2.499996332025089,2.196249961853028,-0.007725334817445195
3851,2009-07-02,2.112499952316284,2.1675000190734863,2.1006250381469727,2.1675000190734863,5619200.0,-0.03290419172460657,1.431814536579868,-7.333407508663053,43.29269758271172,63.73586415696415,0.05249506777732815,0.0368527860649408,-0.11449474452111463,-0.24772310829532618,28.210173793109618,0.08375000953674316,0.0652484140565015,-0.041531288623809726,-0.10353655403941131,0.02047397679179186,-0.07253392133161052,-0.010528655916008933,0.13542504787445075,7.949735365285289,-46.270269499275884,0.031002632707800806,7,0.06281256675720215,-0.042812466621398926,-0.20656245946884155,-0.21156251430511475,0.16687512397766113,3,0.044674620423505784,2.6190882750978663,2.184375047683716,-1.2857220708446866,2.1668748855590816,1.258070867352903,2.1956250667572017,0.044674620423505784
3852,2009-07-06,2.078125,2.1231250762939453,2.0699999332427983,2.1012499332427983,7104000.0,-0.016272167144237404,-1.6984153895526295,0.420452821355351,39.226551940223935,59.646050760223794,0.08558203057533253,0.0691621607223647,-0.07719793278072284,-0.20847858445176248,27.33849543652448,0.05312514305114702,0.052965237972515844,-0.07234374284744272,-0.14305196478728543,-0.0016355209075999966,-0.1076978538173643,-0.036989631877521134,0.16390800170898423,5.462227301359063,-42.02120004863545,0.03535411096992146,7,0.08187496662139893,0.00031250715255737305,-0.16828125715255737,-0.17718756198883057,0.1700000762939453,0,0.06887220798578486,1.431814536579868,2.112499952316284,2.6190882750978663,2.184375047683716,-1.2857220708446866,2.1668748855590816,0.06887220798578486
3853,2009-07-07,2.0643749237060547,2.0862500667572017,2.059375047683716,2.0862500667572017,5598400.0,-0.006616578066259371,1.4571285326591037,0.9459548627220148,37.96791989288959,55.34854701015556,0.09928965694768888,0.08334592428818688,-0.0607061283861654,-0.18981959792694036,26.87642372656548,0.026875019073485884,0.03810640089707906,-0.08365631103515625,-0.16265946639732842,-0.004653155672984077,-0.12315788871624234,-0.044154733354070164,0.16733609389495818,3.1371780506741547,-39.52537067895395,0.03950157768108615,7,0.09031260013580322,0.02406257390975952,-0.16499990224838257,-0.16343748569488525,0.1943750381469731,1,0.08023014301592779,-1.6984153895526295,2.078125,1.431814536579868,2.112499952316284,2.6190882750978663,2.184375047683716,0.08023014301592779
3854,2009-07-08,2.049999952316284,2.087500095367432,2.0206251144409184,2.071249961853028,8206400.0,-0.006963353034711295,1.4883585796978895,0.9714226547939933,36.851230369688416,53.1629305552334,0.11136472828511268,0.0976058767790513,-0.04359919301587967,-0.17056946983744847,26.420450121364738,0.06687498092651367,0.02844440310491736,-0.09478127956390381,-0.1841709507793623,-0.00539160834844532,-0.13947611517163283,-0.050086443956174787,0.16792418769134487,16.96743594192818,-22.213878547266695,0.04469483560772916,7,0.0853126049041748,0.03843754529953003,-0.1382811963558197,-0.14249998331069946,0.19812512397766113,2,0.07621951396801441,1.4571285326591037,2.0643749237060547,-1.6984153895526295,2.078125,1.431814536579868,2.112499952316284,0.07621951396801441
3855,2009-07-09,2.056874990463257,2.0675001144409184,2.015625,2.055624961853028,5531200.0,0.0033536772228723866,3.611064605342487,-0.058824849375601965,36.30020345013078,49.48023384093135,0.09716976518642495,0.08956356622548167,-0.04760605145929686,-0.17269942923270687,25.853459868085228,0.05187511444091841,0.019426129748530307,-0.08424998521804827,-0.18179522430929174,0.01329525387319519,-0.13302260476366978,-0.035477365672426764,0.14131924698770115,27.160484136826735,-6.868952832909347,0.04877261954562171,7,0.07593750953674316,0.03156250715255737,-0.14515623450279236,-0.13687503337860107,0.171875,3,0.07353394089525889,1.4883585796978895,2.049999952316284,1.4571285326591037,2.0643749237060547,-1.6984153895526295,2.078125,0.07353394089525889
3856,2009-07-10,2.0543749332427983,2.0831251144409184,2.036875009536743,2.0418748855590816,8123200.0,-0.001215463862436983,-3.1111570291721367,9.999809269506457,37.209326130690386,46.04573072331331,0.07941062476359795,0.08961939190081525,-0.04337635425249475,-0.16443269089585,24.947329606944717,0.04625010490417525,0.008767088518004673,-0.08228129148483232,-0.1872282801967038,0.02266569722703915,-0.13475478584076805,-0.029807797128896585,0.12191099571404473,36.04642394563658,2.0604035282316673,0.05247349435593578,7,0.0628125667572017,0.0784375667572017,-0.14265617728233382,-0.13437497615814253,0.14312505722045854,4,0.12229998747776549,3.611064605342487,2.056874990463257,1.4883585796978895,2.049999952316284,1.4571285326591037,2.0643749237060547,0.12229998747776549
3857,2009-07-13,2.012500047683716,2.0356249809265137,1.9624999761581419,2.0050001144409184,19158400.0,-0.020383273219257814,1.7209405481651765,0.5999923706344943,34.32347451679003,42.34042366620787,0.10334761672639692,0.12687453639392565,9.962179735856225e-05,-0.11765468427666503,24.666004014437036,0.09187495708465643,0.0026752857116498774,-0.11709368228912354,-0.23536266122373384,0.0011752966454867675,-0.1762281717564287,-0.057959192821818384,0.14450656979830612,40.0000190734681,2.388775967354256,0.059134489467305255,7,0.07812494039535522,0.09374994039535522,-0.006406307220458984,-0.020937561988830566,0.18187499046325684,0,0.13260870672643654,-3.1111570291721367,2.0543749332427983,3.611064605342487,2.056874990463257,1.4883585796978895,2.049999952316284,0.13260870672643654
3858,2009-07-14,2.0274999141693115,2.0331249237060547,1.9937499761581419,2.0018749237060547,16512000.0,0.007453349629909178,1.13558982316621,3.4166958069748024,35.49433360330899,39.88171781167467,0.06927635277861155,0.10764741643943765,-0.013172440068269786,-0.12927102028457393,24.369475237337358,0.03937494754791282,-0.013476381291400497,-0.0959063172340393,-0.22208857841641994,0.0302759439483411,-0.15899744782522962,-0.03281518664284899,0.10227577352736716,51.99990081796558,11.360755545812935,0.06309113059119024,7,0.0506250262260437,0.07875007390975952,-0.021406173706054688,-0.03593742847442627,0.19187498092651367,1,0.10881636077159906,1.7209405481651765,2.012500047683716,-3.1111570291721367,2.0543749332427983,3.611064605342487,2.056874990463257,0.10881636077159906
3859,2009-07-15,2.078125,2.080625057220459,2.018749952316284,2.0350000858306885,8217600.0,0.02496921724972312,1.5714314023710558,1.6829241061044482,38.86329157093311,37.725447673040776,0.005295002649272185,0.05424095070736312,-0.06152642257455199,-0.17565493047682734,23.561082370430007,0.061875104904174805,-0.02650100842335945,-0.041749978065490634,-0.16889515770419727,0.085395201573216,-0.10532256788484373,0.021822611753862464,0.028232088081283635,95.85483215845369,55.13373466929595,0.0635725898193533,7,-0.013125002384185791,0.028124988079071045,-0.056406259536743164,-0.08656251430511475,0.14750003814697266,2,0.08691727487664491,1.13558982316621,2.0274999141693115,1.7209405481651765,2.012500047683716,-3.1111570291721367,2.0543749332427983,0.08691727487664491
3860,2009-07-16,2.1156249046325684,2.1243751049041752,2.056874990463257,2.072499990463257,5816000.0,0.01804506689086005,1.2267963394826804,1.0,33.88703434745915,36.680373980234926,-0.0480339694283245,0.015207182052428436,-0.09582937645221223,-0.2080038770660202,22.753568332809973,0.06750011444091841,-0.039587323440875455,-0.00278131961822492,-0.12938194483536414,0.1238193055989143,-0.06608163222679453,0.06051899299034469,-0.1531249284744265,94.5944751739255,58.62627329869178,0.06330031260856958,7,-0.07218736410140991,-0.009374916553497314,-0.09390616416931152,-0.1240624189376831,0.15625,3,0.06262933063949205,1.5714314023710558,2.078125,1.13558982316621,2.0274999141693115,1.7209405481651765,2.012500047683716,0.06262933063949205
3861,2009-07-17,2.086874961853028,2.121875047683716,2.0699999332427983,2.121875047683716,6400000.0,-0.01358933841088139,1.9642849844346855,-0.8115978084796917,34.99142838447953,36.20980469626332,-0.026039524413635107,0.0406772271403959,-0.06415064556561267,-0.17490644413260403,21.987506035516397,0.051875114440917525,-0.04955415146484432,-0.028125011920928422,-0.15424502935045625,0.09799500550859941,-0.09118502063569256,0.034934996793835715,-0.1211374831199652,76.83390688758519,41.48235351080909,0.06306000871476393,7,-0.04343742132186934,0.019375026226043257,-0.06078121066093489,-0.09531247615814253,0.17812514305114702,4,0.06798444142731586,1.2267963394826804,2.1156249046325684,1.5714314023710558,2.078125,1.13558982316621,2.0274999141693115,0.06798444142731586
3862,2009-07-20,2.1112499237060547,2.1137499809265137,2.0831251144409184,2.088124990463257,8531200.0,0.011680125689649934,1.1777645911922712,-0.6607107581011112,39.13042142863729,36.338971533568625,-0.05053597518641606,0.014485271196296168,-0.08456813872820756,-0.19446861615454614,20.736693588879234,0.03062486648559526,-0.06152414348333979,-0.002125048637390048,-0.12752077449366928,0.12327067721888918,-0.06482291156552966,0.060572814290749566,-0.1423396924495699,89.95202429722457,54.66104968629081,0.06269786292813964,7,-0.06781238317489624,-0.004999935626983643,-0.08015617728233337,-0.11968743801116943,0.14937496185302734,0,0.04085260858449202,1.9642849844346855,2.086874961853028,1.2267963394826804,2.1156249046325684,1.5714314023710558,2.078125,0.04085260858449202
3863,2009-07-21,2.083750009536743,2.126250028610229,2.0631248950958248,2.119374990463257,10896000.0,-0.013025418668121791,1.5569644702406131,-1.5405441629808336,39.25687955229375,36.60626588719144,-0.022348904953966908,0.04031091478532556,-0.05467852678019636,-0.16208733169288614,19.501265902684377,0.0631251335144043,-0.06447568237737888,-0.02724996805191049,-0.15301895553929734,0.09851901943547636,-0.09013446179560392,0.03563452569178294,-0.11173048080730452,60.46512659463129,22.380973481241618,0.0628844937436934,7,-0.03937500715255782,0.02249997854232788,-0.05265626311302185,-0.09218752384185791,0.1706249713897705,1,0.05308939561076409,1.1777645911922712,2.1112499237060547,1.9642849844346855,2.086874961853028,1.2267963394826804,2.1156249046325684,0.05308939561076409
3864,2009-07-22,2.109375,2.118750095367432,2.0843749046325684,2.0843749046325684,7905600.0,0.012297535858897923,-1.7500047683534277,-0.7017574386636506,40.50631688928132,37.07361182487483,-0.043209793959452014,0.012989123321486051,-0.07764738109268698,-0.18290183325054787,18.21450031393525,0.03500008583068892,-0.062411718709391995,-0.00012497901916486143,-0.1251826346735343,0.12493267663520458,-0.06265380684634936,0.062403848808019635,-0.13118625127532968,75.67564781084658,35.87647839445616,0.06252882782718468,7,-0.06499999761581465,-0.003125011920928955,-0.07828125357627869,-0.11781251430511475,0.13062500953674316,2,0.052148098415798705,1.5569644702406131,2.083750009536743,1.1777645911922712,2.1112499237060547,1.9642849844346855,2.086874961853028,0.052148098415798705
3865,2009-07-23,2.118750095367432,2.15625,2.0918750762939453,2.1112499237060547,8520000.0,0.0044444896556714575,-1.7837885208210902,0.30000572202408843,50.93987186335922,38.5992280173936,-0.04792468110781689,-0.0003414098171412583,-0.0836586212676882,-0.18625536540499144,16.79486692238932,0.06437492370605469,-0.0581961445914887,0.011750113964081432,-0.11028286357500594,0.1337830915031688,-0.04926637480546203,0.0727666027336249,-0.13463889544733942,59.73169139389972,15.24681390908367,0.06101648876954366,7,-0.05937510728836104,-0.01250010728836104,-0.06234383583068892,-0.1159375905990605,0.109375,3,0.05044244859892566,-1.7500047683534277,2.109375,1.5569644702406131,2.083750009536743,1.1777645911922712,2.1112499237060547,0.05044244859892566
3866,2009-07-24,2.126250028610229,2.1268749237060547,2.0831251144409184,2.103125095367432,5646400.0,0.00353979134169502,2.589768670220534,3.08325386229228,57.873222439177326,41.21586667543663,-0.04934622385437448,-0.01744863195152435,-0.08558302563906262,-0.18749925934397504,14.566828638059242,0.043749809265136275,-0.05164611083063475,0.02478129863738987,-0.0814739652913894,0.13103656256616936,-0.028346333326999762,0.0779089306017795,-0.13181050068534184,67.78530191118645,17.605710438119488,0.05312763196438972,7,-0.051250040531158,-0.020000040531158003,-0.07046878337860063,-0.12343752384185747,0.08249998092651412,4,0.06848906481498007,-1.7837885208210902,2.118750095367432,-1.7500047683534277,2.109375,1.5569644702406131,2.083750009536743,0.06848906481498007
3867,2009-07-27,2.1368749141693115,2.1481249332427983,2.110625028610229,2.1268749237060547,4558400.0,0.004997006662488923,1.3076844074386447,0.432433268380209,61.98348801008851,44.15910605396769,-0.04522955349297941,-0.03451966283489405,-0.09023277544923847,-0.19121389737475836,12.226589025168927,0.03749990463256925,-0.04461757173134995,0.03837493658065805,-0.059735856251232455,0.13648572941254855,-0.010680459835287426,0.08743033299660352,-0.1327267579199174,79.19456214237263,22.111654279356827,0.049055396415945314,7,-0.049374938011169434,-0.03062492609024048,-0.0810936689376831,-0.13406240940093994,0.05750012397766113,0,0.05995914402161939,2.589768670220534,2.126250028610229,-1.7837885208210902,2.118750095367432,-1.7500047683534277,2.109375,0.05995914402161939
3868,2009-07-28,2.134375095367432,2.1468749046325684,2.096250057220459,2.122499942779541,3526400.0,-0.0011698479800120731,1.7457714788186003,1.1875163912929896,64.51618460548987,47.009427502251775,-0.029027768464087167,-0.03883490047362015,-0.07954806262105185,-0.18289585160497035,10.129840156035483,0.050624847412109375,-0.03742586539743176,0.03893761634826687,-0.04978236848024675,0.1276576011767805,-0.00542237606598972,0.08329760876252346,-0.12110082849300152,70.08555368624272,7.600798175285846,0.04435999241425676,7,-0.027812600135803667,-0.02812510728836104,-0.061093866825104204,-0.12843763828277677,0.08124995231628374,1,0.05915070432824554,1.3076844074386447,2.1368749141693115,2.589768670220534,2.126250028610229,-1.7837885208210902,2.118750095367432,0.05915070432824554
3869,2009-07-29,2.1362500190734863,2.1487500667572017,2.110625028610229,2.118750095367432,3987200.0,0.0008784415214193597,-1.2592576894275957,1.4736588499838459,63.895007909048125,50.343646786872775,-0.024351392040235176,-0.04545215590861584,-0.07395423996446793,-0.17946138702896564,8.34755947277055,0.038125038146972656,-0.024346712985224617,0.0423437833786009,-0.042140828565684796,0.1268283953228866,0.00010147740645827241,0.08458608935074352,-0.11439720821152166,72.64955592941804,5.461200391055954,0.042242305972142805,7,-0.02656257152557373,-0.030000030994415283,-0.06031256914138794,-0.130312561988831,0.08562493324279785,2,0.05529547609050889,1.7457714788186003,2.134375095367432,1.3076844074386447,2.1368749141693115,2.589768670220534,2.126250028610229,0.05529547609050889
3870,2009-07-30,2.1675000190734863,2.181250095367432,2.0987501144409184,2.1449999809265137,6107200.0,0.014628437552245632,2.299986648610443,1.2857220708447192,67.9921066661813,54.01038881817297,-0.05304758452834246,-0.0822481156466961,-0.09814521873085713,-0.20450773483040807,6.992056798651114,0.08249998092651367,-0.010867017984331095,0.07443753480911264,-0.006505637644827811,0.15538070726305309,0.03396594858214241,0.11490912103608286,-0.13758337686323951,85.98718067090044,14.245746296762647,0.040471586226970266,7,-0.04531252384185791,-0.06125003099441528,-0.08921879529953003,-0.161562561988831,0.06687498092651367,3,0.033448668892860134,-1.2592576894275957,2.1362500190734863,1.7457714788186003,2.134375095367432,1.3076844074386447,2.1368749141693115,0.033448668892860134
3871,2009-07-31,2.2068750858306885,2.221874952316284,2.1481249332427983,2.1637499332427983,11780800.0,0.01816612060471101,1.017097695527982,1.9166701987877564,81.16239175106432,58.680607742887084,-0.08226118401726223,-0.12036130182591265,-0.12979773332691025,-0.23877435003051684,6.848596495150767,0.07375001907348588,-0.0004934393012945293,0.10909384489059448,0.013671022548694456,0.2045166672324945,0.06138243371964425,0.15680525606154472,-0.16485176736786666,88.05979780189747,11.795051735303389,0.04771141117095005,7,-0.06437516212463379,-0.10062509775161743,-0.12531262636184692,-0.20093762874603316,0.01874995231628418,4,0.009629004230089944,2.299986648610443,2.1675000190734863,-1.2592576894275957,2.1362500190734863,1.7457714788186003,2.134375095367432,0.009629004230089944
3872,2009-08-03,2.221250057220459,2.2249999046325684,2.204375028610229,2.2149999141693115,10564800.0,0.006513722268226996,2.000017339737541,0.14493034055727702,81.124571516115,63.33257351664499,-0.08872175933669135,-0.13013606710914516,-0.13602314986941488,-0.24838443400495347,7.340422429462358,0.02062487602233931,0.010106349071616894,0.11631256341934204,0.006686271866623628,0.22593885497206045,0.061499417642982834,0.17112570919570125,-0.1612415753722911,97.08749370389026,17.02003293663634,0.054813145776359255,8,-0.06718754768371582,-0.11500006914138794,-0.11656254529953003,-0.1950000524520874,0.0618748664855957,0,-0.005627483336728689,1.017097695527982,2.2068750858306885,2.299986648610443,2.1675000190734863,-1.2592576894275957,2.1362500190734863,-0.005627483336728689
3873,2009-08-04,2.2300000190734863,2.25,2.2049999237060547,2.2168750762939453,5796800.0,0.003939206135114892,-1.4406656925245367,2.099942780850658,78.19032463061095,67.51968548790384,-0.08330488326955532,-0.13264224091488241,-0.13599117815989992,-0.2535875432282424,8.19943850384602,0.04500007629394531,0.023219594176584923,0.11678127050399789,-0.004361418370794734,0.2379239593787903,0.05620992606660158,0.1773526149413942,-0.1501925664911905,86.77686210962372,8.346745341007917,0.06057134443739624,8,-0.06343746185302734,-0.12375003099441528,-0.11656254529953003,-0.19812500476837158,0.07999992370605469,1,-0.015975327633097947,2.000017339737541,2.221250057220459,1.017097695527982,2.2068750858306885,2.299986648610443,2.1675000190734863,-0.015975327633097947
3874,2009-08-05,2.206249952316284,2.236875057220459,2.1856250762939453,2.2300000190734863,6436800.0,-0.010650254060118658,1.733321889285192,-1.8095367847411443,67.72620310082303,69.3848334031776,-0.049582064118612657,-0.10180575414813475,-0.10560925963727641,-0.226392720972445,8.848186971900542,0.05124998092651367,0.03329640138936796,0.08521870374679574,-0.03887493926269636,0.20931234675628785,0.02317188224204969,0.1472655252515418,-0.10261554309550958,71.07432675271276,-5.091711021672467,0.06204682150474603,8,-0.039687395095825195,-0.09999996423721313,-0.09281247854232788,-0.17437493801116943,0.08875012397766113,2,0.004249335102574747,-1.4406656925245367,2.2300000190734863,2.000017339737541,2.221250057220459,1.017097695527982,2.2068750858306885,0.004249335102574747
3875,2009-08-06,2.208125114440918,2.2300000190734863,2.200000047683716,2.2049999237060547,5732800.0,0.0008499318595633909,-3.571444141689373,-0.13158660844250364,76.50279432088941,71.45478583447894,-0.041846770227937036,-0.09672793794875956,-0.1004724090944129,-0.22367950992867214,9.443761977946671,0.029999971389770508,0.04633613638877465,0.07953135967254621,-0.04651945642624966,0.20558217577134208,0.016505951623148274,0.14255676772194414,-0.0839995225110517,58.895844791069216,-16.47578799556377,0.06302540804939802,8,-0.03500008583068848,-0.10187512636184692,-0.09468764066696167,-0.17625010013580322,0.10374999046325684,3,0.006226928802830711,1.733321889285192,2.206249952316284,-1.4406656925245367,2.2300000190734863,2.000017339737541,2.221250057220459,0.006226928802830711
3876,2009-08-07,2.305624961853028,2.3125,2.2174999713897705,2.2387499809265137,8376000.0,0.04415503758119077,1.356588184501103,21.39868782422962,82.19466194475565,73.70047182721973,-0.12429770399698503,-0.18386658368999154,-0.18966256542047466,-0.31606726060931845,10.78873614238014,0.10437488555908203,0.06049070045176208,0.16446870565414473,0.020723957389111813,0.30821345391917765,0.09259633152162827,0.2363410797866612,-0.16387695279334258,94.58124746313118,20.184219759115564,0.07187237413251647,8,-0.1012499332427983,-0.16812497377395674,-0.17562496662139937,-0.27374994754791304,0.029999971389770508,4,-0.030902667620220536,-3.571444141689373,2.208125114440918,1.733321889285192,2.206249952316284,-1.4406656925245367,2.2300000190734863,-0.030902667620220536
3877,2009-08-10,2.2793750762939453,2.309375047683716,2.266875028610229,2.286250114440918,7958400.0,-0.011385149793826654,-1.6666566936436473,-0.1028043380607065,82.53643595781145,75.7027219774777,-0.0846056208684618,-0.14397987897253195,-0.15513594494360028,-0.2856742356563209,10.981557114322554,0.04250001907348677,0.06941227384043058,0.12487506866455078,-0.01812882035112251,0.2678789576802241,0.05337312415671436,0.1963770131723872,-0.11030674868380963,73.89167004915889,-2.173975188034902,0.07150194450783655,8,-0.07375001907348633,-0.14187508821487427,-0.15687507390975952,-0.24750006198883057,0.11749982833862305,0,-0.023581041446836037,1.356588184501103,2.305624961853028,-3.571444141689373,2.208125114440918,1.733321889285192,2.206249952316284,-0.023581041446836037
3878,2009-08-11,2.2481250762939453,2.275624990463257,2.243750095367432,2.266875028610229,2875200.0,-0.013709898087860828,-1.3181814241003347,2.7272506588985346,72.65310189769748,76.67584353177206,-0.0396979987458872,-0.100506751416376,-0.11823968035017973,-0.2510494571619115,10.980769082861912,0.03562498092651323,0.07532337105923981,0.08259381055831927,-0.05300691132695068,0.21819453244358922,0.014793449615684295,0.15039417150095424,-0.05610768110143116,49.261113366105924,-25.744558504323997,0.06780036094263504,8,-0.04250001907348633,-0.11062508821487427,-0.12890633940696716,-0.21625006198883057,0.13749980926513672,1,0.015568460928253591,-1.6666566936436473,2.2793750762939453,1.356588184501103,2.305624961853028,-3.571444141689373,2.208125114440918,0.015568460928253591
3879,2009-08-12,2.258749961853028,2.289999961853028,2.2300000190734863,2.2456250190734863,4198400.0,0.0047261096240240885,-1.7042262601949458,-0.6999987284310513,72.76424970498067,77.20608164719421,-0.03477594692403585,-0.10214275369420323,-0.12259559908366713,-0.25773448530908327,11.984716768465459,0.05999994277954146,0.07996097262557456,0.0841874480247502,-0.05096119615237127,0.21933609220187167,0.016613125936189466,0.15176177011331093,-0.04745534989131572,52.2221680629175,-23.69458534113273,0.06757432208856072,8,-0.028437495231628862,-0.12124997377395674,-0.13718745112419173,-0.22687494754791304,0.08124995231628374,2,0.022689532614078578,-1.3181814241003347,2.2481250762939453,-1.6666566936436473,2.2793750762939453,1.356588184501103,2.305624961853028,0.022689532614078578
3880,2009-08-13,2.2481250762939453,2.258749961853028,2.2256250381469727,2.258749961853028,3585600.0,-0.004703878578205312,5.235346916793387,-0.809518619436882,69.61775426698176,75.92334414896281,-0.012864521163912901,-0.0854641102267335,-0.10571610544366017,-0.24439904202718132,13.19030783682942,0.03312492370605513,0.08456796451170323,0.0669375538825987,-0.06903418091481583,0.20290928868001323,-0.0010483135161085677,0.13492342128130597,0.06437492370605469,32.236942822222616,-42.86152726202458,0.06798586739870725,8,0.0009374618530273438,-0.11062508821487427,-0.13625004887580872,-0.21625006198883057,0.09562492370605469,3,0.02085070821649926,-1.7042262601949458,2.258749961853028,-1.3181814241003347,2.2481250762939453,-1.6666566936436473,2.2793750762939453,0.02085070821649926
3881,2009-08-14,2.228749990463257,2.2618749141693115,2.208125114440918,2.2537500858306885,4356800.0,-0.008618330908273353,1.606066561087542,2.3529754959158877,64.3835933452477,74.0632354633109,0.011107957367591403,-0.05788280674513935,-0.08552200016614364,-0.22235862865320577,14.303372319437477,0.053749799728393555,0.08968060791701582,0.04046871662139884,-0.08945465209149228,0.17039208533428996,-0.024492967735046722,0.1054304009778444,0.0820125102996827,20.370261354030042,-51.97071812064355,0.06496168435644561,8,0.02031254768371582,-0.09125000238418579,-0.11812499165534973,-0.1968749761581421,0.10249996185302734,4,0.03729674247744574,5.235346916793387,2.2481250762939453,-1.7042262601949458,2.258749961853028,-1.3181814241003347,2.2481250762939453,0.03729674247744574
3882,2009-08-17,2.197499990463257,2.208750009536743,2.184999942779541,2.203749895095825,7596800.0,-0.014021312454836843,1.9230611226855248,0.2499952316466078,59.066418928034935,71.93835705191357,0.04317503712905113,-0.02091203037143563,-0.053839520366532057,-0.18881750701347277,15.27816057064456,0.04375004768371582,0.09020819111901002,0.004906213283538907,-0.11987535619370737,0.1296877827607852,-0.05748457145508423,0.06729699802216205,0.10915701484680174,11.904805155289889,-58.21312920158586,0.062390784738623244,8,0.05124998092651367,-0.06000000238418579,-0.07249999046325684,-0.1656249761581421,0.19250011444091797,0,0.06285549186756678,1.606066561087542,2.228749990463257,5.235346916793387,2.2481250762939453,-1.7042262601949458,2.258749961853028,0.06285549186756678
3883,2009-08-18,2.1943750381469727,2.2106249332427983,2.1856250762939453,2.2106249332427983,3409600.0,-0.0014220488417956423,2.0769253341548524,2.600022888532916,58.31843393949977,70.89304936732209,0.04549996005877288,-0.009564780886290869,-0.04914086302991816,-0.1845040642316107,16.505673257017314,0.024999856948852983,0.08277684797773777,-0.003749990463256747,-0.11754010443019203,0.11004012350367853,-0.06064504744672439,0.05314506652021089,0.10498254341125479,8.928660632785462,-58.3546033409835,0.05689505698346771,8,0.05437493324279785,-0.04125005006790161,-0.09593755006790161,-0.1625000238418579,-0.15562510490417436,1,0.0922813388620185,1.9230611226855248,2.197499990463257,1.606066561087542,2.228749990463257,5.235346916793387,2.2481250762939453,0.0922813388620185
3884,2009-08-19,2.219374895095825,2.221874952316284,2.1824998855590816,2.1824998855590816,4347200.0,0.011392700205869799,-1.1355962887530842,-2.269246005545984,57.55918867068423,68.78820429507707,0.02520862245902622,-0.027300916281783216,-0.07230451169053254,-0.20727979963416132,17.868926182486625,0.03937506675720259,0.07468275827413162,0.015749871730804443,-0.09035225690023019,0.12185200036183907,-0.03730119258471287,0.06880093604632176,0.073121228135681,46.45668818315376,-17.69806545800536,0.05305106431551725,8,0.02812504768371582,-0.053749918937683105,-0.12718743085861206,-0.18749988079071045,-0.16562485694885254,2,0.0749084757291889,2.0769253341548524,2.1943750381469727,1.9230611226855248,2.197499990463257,1.606066561087542,2.228749990463257,0.0749084757291889
3885,2009-08-20,2.2256250381469727,2.233750104904175,2.1925001144409184,2.219374895095825,3619200.0,0.0028161727272659753,2.6666207495787595,0.16949536094138742,53.024188741556294,65.5470406058327,0.02425228401600865,-0.026491980547576066,-0.07709153280631575,-0.20997950425419187,18.86675980296347,0.04124999046325639,0.0684331435478347,0.016656267642974676,-0.08194770116076056,0.11526023644670991,-0.03264571675889316,0.06595825204484251,0.05807138607073936,54.330881314898896,-6.519142165902885,0.04930198440186769,8,0.02031242847442627,-0.04093754291534424,-0.14000004529953003,-0.1937500238418579,-0.1637499332427974,3,0.05139000238672997,-1.1355962887530842,2.219374895095825,2.0769253341548524,2.1943750381469727,1.9230611226855248,2.197499990463257,0.05139000238672997
3886,2009-08-21,2.2718749046325684,2.2793750762939453,2.231250047683716,2.243124961853028,4900800.0,0.020780619238585984,1.1999869211234755,4.599885561701245,57.4040082961045,62.75454864342081,-0.03049540993561628,-0.06458386272956806,-0.12175394965093478,-0.2521543992294317,20.349121037101764,0.053750038146972656,0.06892047217725272,0.055624890327453436,-0.03867305727310244,0.1499228379280093,0.00847591652717572,0.10277386412773115,-0.08937501907348677,92.25790256051825,34.50489636886931,0.047148973800277924,8,-0.03562498092651367,-0.08406245708465576,-0.1970311403274536,-0.2399998903274536,-0.21062493324279785,4,0.03163690712938094,2.6666207495787595,2.2256250381469727,-1.1355962887530842,2.219374895095825,2.0769253341548524,2.1943750381469727,0.03163690712938094
3887,2009-08-24,2.265000104904175,2.2856249809265137,2.25,2.28125,5001600.0,-0.003026046775011726,1.8500147820364878,-0.5652148673975508,55.14707996362004,60.80943509518999,-0.028914841880172126,-0.05019142414488709,-0.11366123518584681,-0.24083399545183193,21.560531821380213,0.03562498092651367,0.06750207252432361,0.04234383106231698,-0.04650003015945936,0.13118769228409333,-0.0020780995485711884,0.08676576167320516,-0.08056271553039585,80.00013871613601,24.84779045628582,0.04442193061088819,8,-0.028750181198120117,-0.07718765735626221,-0.19015634059906006,-0.23312509059906006,-0.1893751621246338,0,0.02924937940120409,1.1999869211234755,2.2718749046325684,2.6666207495787595,2.2256250381469727,-1.1355962887530842,2.219374895095825,0.02924937940120409
3888,2009-08-25,2.260624885559082,2.2793750762939453,2.249375104904175,2.265625,4937600.0,-0.0019316640805532304,-1.1818418269147406,0.307701336619863,58.479532598600336,59.22224430559217,-0.02523364730239086,-0.03781154742033266,-0.10801323412415442,-0.2334105637160575,23.135922653082464,0.029999971389770508,0.053813558989889376,0.03165612220764169,-0.048270092438646106,0.11158233685392949,-0.008306985115502208,0.07161922953078559,-0.07213999252319381,75.75750569892136,21.6848056168091,0.03996310732314397,8,-0.02656245231628418,-0.07281243801116943,-0.18578112125396729,-0.22874987125396729,-0.22812485694885298,1,0.05722984833598188,1.8500147820364878,2.265000104904175,1.1999869211234755,2.2718749046325684,2.6666207495787595,2.2256250381469727,0.05722984833598188
3889,2009-08-26,2.2543749809265137,2.265000104904175,2.21875,2.2518749237060547,2363200.0,-0.0027646800990703824,2.8946956312239,-0.5,57.11537869017694,57.83309146372497,-0.021981149870454075,-0.023461133511403887,-0.10045634124976122,-0.2234292616109359,24.459138390121957,0.046250104904174805,0.04102658724979458,0.019499969482422053,-0.04808231410674946,0.08708225307159356,-0.014291172312163702,0.05329111127700781,-0.0620044843750005,66.44290490893341,12.444097383331908,0.033791141794585755,8,-0.02031254768371582,-0.05656242370605469,-0.17906248569488525,-0.22249996662139893,-0.22437500953674316,2,-0.09564737433126447,-1.1818418269147406,2.260624885559082,1.8500147820364878,2.265000104904175,1.1999869211234755,2.2718749046325684,-0.09564737433126447
3890,2009-08-27,2.240000009536743,2.2768750190734863,2.208750009536743,2.259999990463257,3123200.0,-0.006376477520994572,1.5348822767516546,-7.999809269502194,36.43408789594822,54.727590858247254,-0.009923484640555813,-0.0035586053827385555,-0.08479357780426255,-0.20490954410630202,25.32755793895535,0.06812500953674316,0.0331876111162126,0.0014999985694883478,-0.05818169674562146,0.061181693884598154,-0.028340849088066555,0.03134084622704325,-0.043899333610229796,40.650421632753066,-7.875627816838211,0.0298408476575548,8,-0.0059375762939453125,-0.04218745231628418,-0.16468751430511475,-0.20812499523162842,-0.18312501907348633,3,-0.08314730830215,2.8946956312239,2.2543749809265137,-1.1818418269147406,2.260624885559082,1.8500147820364878,2.265000104904175,-0.08314730830215
3891,2009-08-28,2.228125095367432,2.2718749046325684,2.213749885559082,2.2518749237060547,3651200.0,-0.005301300945872334,-1.2142759829610994,1.1874925494122754,38.736242430848094,52.46868235855981,0.002071283976151417,0.010529801262567862,-0.07206468654043396,-0.18870728967420858,25.5837409332741,0.05812501907348633,0.023717982495838008,-0.011437416076659712,-0.06948272039383863,0.0466078882405192,-0.04046006823524895,0.017585236081929523,-0.02844344724091874,25.203373062025097,-19.283203419032507,0.029022652158589412,8,0.005937337875365767,-0.0303125381469731,-0.14531260728836104,-0.19625008106231734,-0.1481251716613774,4,-0.07461429827657018,1.5348822767516546,2.240000009536743,2.8946956312239,2.2543749809265137,-1.1818418269147406,2.260624885559082,-0.07461429827657018
3892,2009-08-31,2.208750009536743,2.2206249237060547,2.200624942779541,2.219374895095825,3044800.0,-0.008695690323210492,2.0476294277929155,0.44736683598691784,40.8695315653006,50.52991542809325,0.025937624567643702,0.030483293320117788,-0.05168047942036669,-0.16527318496359023,25.67348456923133,0.02750015258789107,0.01516353644450108,-0.03018749952316302,-0.08932200127448997,0.02894700222816393,-0.059754750398826495,-0.0006202486474995439,0.07687497138977051,10.317527595957639,-32.1785623360166,0.029567250875663365,8,0.025312423706054688,-0.004374980926513672,-0.11812502145767212,-0.17687499523162842,-0.13062500953674316,0,-0.06677986984045736,-1.2142759829610994,2.228125095367432,1.5348822767516546,2.240000009536743,2.8946956312239,2.2543749809265137,-0.06677986984045736
3893,2009-09-01,2.1943750381469727,2.2518749237060547,2.190624952316284,2.218125104904175,6211200.0,-0.006508193017636055,-2.919968261960892,2.2353244771564493,35.32762975425044,48.059742215156156,0.04505009469289645,0.0443250545013294,-0.03603964371877666,-0.14742046867292835,25.588090769281912,0.06124997138977051,0.009155602212767455,-0.04278122186660749,-0.10510922061997974,0.01954677688676476,-0.07394522124329361,-0.011617222489921364,0.08954994201660149,4.347922235521438,-35.39284450892252,0.03116399937668605,9,0.04374992847442627,0.009999990463256836,-0.09750005602836609,-0.1625000238418579,-0.10374999046325684,1,-0.05411567908998338,2.0476294277929155,2.208750009536743,-1.2142759829610994,2.228125095367432,1.5348822767516546,2.240000009536743,-0.05411567908998338
3894,2009-09-02,2.215625047683716,2.2331249713897705,2.1912500858306885,2.1912500858306885,8132800.0,0.009683854932421854,-2.43589342306037,-1.026311298499222,42.934769651151825,46.93869564955566,0.025940111061071303,0.0251003222888313,-0.056012697857425575,-0.1652733657893002,25.978491379467506,0.04187488555908203,0.0076877148620666524,-0.02199996709823626,-0.08348458376924306,0.039484649572770536,-0.05274227543373966,0.008742341237267137,0.06456793136596684,28.985595382561318,-11.220859805690868,0.030742308335503395,9,0.022499918937683105,-0.009999990463256836,-0.10921880602836609,-0.18375003337860107,-0.09500002861022949,2,-0.08265162883265442,-2.919968261960892,2.1943750381469727,2.0476294277929155,2.208750009536743,-1.2142759829610994,2.228125095367432,-0.08265162883265442
3895,2009-09-03,2.221874952316284,2.2306249141693115,2.190624952316284,2.215625047683716,6769600.0,0.002820831367248866,2.368442186841207,0.25640674517782386,48.4149738687258,45.93991404651358,0.021347201444015695,0.021010559971052167,-0.06183368599178429,-0.16793557250178326,26.383156727141778,0.039999961853027344,0.0070943489560502115,-0.016437554359435946,-0.07683112034573103,0.04395601162685914,-0.04663433735258371,0.013759228633711817,0.054735305664062484,38.46156103372488,-4.078309294180336,0.030196782993147583,9,0.016250014305114746,-0.016249895095825195,-0.11390623450279236,-0.18999993801116943,-0.1243748664855957,3,-0.08635723658817329,-2.43589342306037,2.215625047683716,-2.919968261960892,2.1943750381469727,2.0476294277929155,2.208750009536743,-0.08635723658817329
3896,2009-09-04,2.234375,2.252500057220459,2.205625057220459,2.215625047683716,4673600.0,0.005625900625363611,-1.4193590067003428,3.0000381475547417,59.30601267155639,46.40201768072873,0.003317233032984035,0.0030556177984513155,-0.07594693088436122,-0.176708874894401,25.78657704907153,0.046875,0.005456681586558432,-0.0003750085830689365,-0.051788252511050015,0.05103823534491214,-0.026081630547059476,0.025331613380921603,0.03879584575378425,70.7070278934815,23.28854924139428,0.025706621963990473,9,0.0006250143051147461,-0.004062533378601074,-0.12015625834465027,-0.20249998569488525,-0.1356248855590816,4,-0.07944056370875219,2.368442186841207,2.221874952316284,-2.43589342306037,2.215625047683716,-2.919968261960892,2.1943750381469727,-0.07944056370875219
3897,2009-09-08,2.2256250381469727,2.2481250762939453,2.2100000381469727,2.243124961853028,7795200.0,-0.003916066843312915,1.7727146622277707,-0.9333316379080384,57.66872457839334,46.31192790070574,0.0065871796551060235,0.007981510265706149,-0.06763543357413271,-0.16540283182743876,25.157757463893347,0.038125038146972656,0.005246485211565677,-0.006437468528747381,-0.05346085113426868,0.04058591407677392,-0.02994915983150781,0.017074222774013048,0.044243971869311505,56.56569937924577,4.101776458171784,0.023511691302760613,9,0.008124947547912598,0.02187490463256836,-0.10125008225440979,-0.1871875524520874,-0.11124992370605424,1,-0.06543110898957338,-1.4193590067003428,2.234375,2.368442186841207,2.221874952316284,-2.43589342306037,2.215625047683716,-0.06543110898957338
3898,2009-09-09,2.2831249237060547,2.286250114440918,2.2231249809265137,2.2249999046325684,5430400.0,0.025835387620798844,-1.0404127588412544,-3.321444141689289,63.492087520171005,47.02045110403841,-0.052954124982518724,-0.049288898688696126,-0.12489452485234676,-0.22003622388020005,25.302774841421282,0.0631251335144043,0.0008636512980904065,0.04931242465972918,-0.0025808012539445535,0.10120565057340292,0.023365811702892536,0.07525903761656583,-0.09249997138977051,96.73183222341622,41.71076248295262,0.0259466129568368,9,-0.04468739032745361,-0.03562498092651367,-0.15296867489814758,-0.24468743801116943,-0.171875,2,-0.08978918392835511,1.7727146622277707,2.2256250381469727,-1.4193590067003428,2.234375,2.368442186841207,2.221874952316284,-0.08978918392835511
3899,2009-09-10,2.309999942779541,2.3125,2.265000104904175,2.275624990463257,4024000.0,0.011771155749928042,1.4126889937087876,0.5913968350328556,66.4233671489962,50.352593243265964,-0.07946562146010283,-0.0760253951037635,-0.15028464884578963,-0.2435300489480383,25.3913974637262,0.047499895095825195,-0.0015979779590695742,0.07362494468688974,0.012335932605949118,0.13491395676783036,0.04298043864641965,0.10426945072735982,-0.11746248722076436,97.94867180118196,41.07060935249011,0.03064450604047025,9,-0.058437466621398926,-0.0625,-0.173593670129776,-0.27156245708465576,-0.22874999046325684,3,-0.09496748940688682,-1.0404127588412544,2.2831249237060547,1.7727146622277707,2.2256250381469727,-1.4193590067003428,2.234375,-0.09496748940688682
3900,2009-09-11,2.2950000762939453,2.3193750381469727,2.2925000190734863,2.3050000667572017,4310400.0,-0.006493448855910744,-2.583310816180561,-0.29090921701494765,55.12470174504247,52.17353316706533,-0.06240621693456738,-0.060432097491649905,-0.13450774056516668,-0.22555116715828882,25.631319230865284,0.026875019073486328,-0.005439850850041061,0.056281328201293945,-0.010259678441535858,0.12282233484412375,0.023010824879878822,0.08955183152270907,-0.09766411895751981,78.5714585141123,25.087705566388138,0.03327050332141497,9,-0.040000081062316895,-0.04406261444091797,-0.1585938036441803,-0.25656259059906006,-0.1875,4,-0.075980414563666,1.4126889937087876,2.309999942779541,-1.0404127588412544,2.2831249237060547,1.7727146622277707,2.2256250381469727,-0.075980414563666
3901,2009-09-14,2.311875104904175,2.311875104904175,2.259999990463257,2.2774999141693115,4448000.0,0.007352953398363171,2.0181717297822166,-3.43752235176326,59.9469584592252,54.29324726639029,-0.07392609104306702,-0.07458427072343676,-0.14807651350158846,-0.23957827583963764,25.9570823716571,0.05187511444091797,-0.008015959765360847,0.06900010108947763,-0.004896823730331068,0.14289702590928632,0.03205163867957328,0.10594856349938198,-0.10721680271911627,93.14291817801339,41.23647424227164,0.03694846240990439,9,-0.05687510967254639,-0.06093764305114746,-0.17218759655952454,-0.27343761920928955,-0.23062515258789062,0,-0.09272776830319818,-2.583310816180561,2.2950000762939453,1.4126889937087876,2.309999942779541,-1.0404127588412544,2.2831249237060547,-0.09272776830319818
3902,2009-09-15,2.3356249332427983,2.338749885559082,2.291874885559082,2.3168749809265137,3745600.0,0.010272972051233564,2.750021457794902,0.5454501317797327,64.70592635185997,57.557502443902465,-0.08692741114423574,-0.09218175856063171,-0.1670677662558,-0.259624583688991,27.015833670747845,0.046875,-0.001806496439359595,0.08584368228912398,0.004372575113443133,0.16731478946480483,0.04510812870128378,0.12657923587696418,-0.12408362690002495,97.2973363081127,46.408211222585635,0.04073555358784033,9,-0.07093751430511519,-0.07500004768371626,-0.16468742489814803,-0.23468744754791304,-0.2706248760223393,1,-0.10141817525170926,2.0181717297822166,2.311875104904175,-2.583310816180561,2.2950000762939453,1.4126889937087876,2.309999942779541,-0.10141817525170926
3903,2009-09-16,2.3968749046325684,2.399374961853028,2.3243749141693115,2.336874961853028,7248000.0,0.026224232546075088,1.3076917433884574,3.2000050862758562,72.98389825815701,60.896294511347485,-0.13011498171760083,-0.14491285179484859,-0.22230604664739095,-0.3168171889078635,28.374475210854023,0.07500004768371626,0.00652624591294515,0.13696866035461408,0.03639692012094109,0.23754040058828707,0.08668279023777758,0.18725453047145058,-0.17515691195249028,98.20623660365257,47.248665722379556,0.0502858701168366,9,-0.1018749475479126,-0.10593748092651367,-0.22531238198280334,-0.2959374189376831,-0.3125,2,-0.11786171637311882,2.750021457794902,2.3356249332427983,2.0181717297822166,2.311875104904175,-2.583310816180561,2.2950000762939453,-0.11786171637311882
3904,2009-09-17,2.385624885559082,2.4043750762939453,2.375,2.3868749141693115,8464000.0,-0.004693619617670786,-1.611141134458679,-0.020833830039180313,73.72710498203361,63.70875352393723,-0.10305149236354394,-0.12708490101389636,-0.20458769554136325,-0.3014841323110291,29.627779756154037,0.029375076293945312,0.016231503537248226,0.11740614175796527,0.00424566933300774,0.2305666141829228,0.0608259055454865,0.17398637797044403,-0.14614119596170916,87.01286262308997,33.31595778748847,0.05658023621247874,9,-0.08062481880187988,-0.09218740463256836,-0.21406236290931702,-0.27593737840652466,-0.31937479972839355,3,-0.11501177889026182,1.3076917433884574,2.3968749046325684,2.750021457794902,2.3356249332427983,2.0181717297822166,2.311875104904175,-0.11501177889026182
3905,2009-09-18,2.3399999141693115,2.3924999237060547,2.3237500190734863,2.387500047683716,14667200.0,-0.019124956176451935,1.3913057900585475,37.999237078008775,66.42201244082828,64.49942016496746,-0.043480851799676756,-0.07636729901866524,-0.1531128322157942,-0.2519999785774032,30.230536434040523,0.06874990463256836,0.028574964551854265,0.06606242656707773,-0.049567993316963044,0.1816928464511185,0.008247216625057341,0.12387763650909811,-0.08072925816835008,55.41116962511951,-1.8119024173046228,0.05781520994202035,9,-0.03281235694885254,-0.04656243324279785,-0.15609368681907654,-0.22031241655349731,-0.29062485694885254,4,-0.11057691083073495,-1.611141134458679,2.385624885559082,1.3076917433884574,2.3968749046325684,2.750021457794902,2.3356249332427983,-0.11057691083073495
3906,2009-09-21,2.34375,2.3631250858306885,2.3050000667572017,2.318125009536743,5577600.0,0.0016026008411285098,-1.240969946548129,-0.539471967073232,70.76925672726419,65.95503484817533,-0.03362000387814934,-0.07848031929450139,-0.15076824103900233,-0.25240870538175697,29.977042443822878,0.05812501907348677,0.03855114593923048,0.06621875762939444,-0.05353590621494453,0.1859734214737334,0.006341425707224957,0.12609608955156393,-0.06706681356388033,46.11113465858517,-16.34105477129752,0.05987733192216959,9,-0.029999971389770508,-0.05031251907348633,-0.15046873688697815,-0.2240625023841858,-0.3137500286102295,0,-0.10079996744791664,1.3913057900585475,2.3399999141693115,-1.611141134458679,2.385624885559082,1.3076917433884574,2.3968749046325684,-0.10079996744791664
3907,2009-09-22,2.331249952316284,2.3499999046325684,2.325624942779541,2.345000028610229,10787200.0,-0.0053333536783853885,1.052643202762664,-0.5365885428781263,71.1798937933996,66.80923554520072,-0.005097463927229207,-0.06404619865660655,-0.130843149700147,-0.23644639236745846,29.61863113355509,0.024374961853027344,0.04715650712954211,0.05040621757507324,-0.07153407925920785,0.17234651440935433,-0.010563930842067304,0.11137636599221379,-0.03924373909722556,26.414976643978743,-41.594739108247154,0.0609701484171406,9,0.0009375810623168945,-0.03781247138977051,-0.13796868920326233,-0.21156245470046997,-0.33249998092651367,1,-0.10723860809159691,-1.240969946548129,2.34375,1.3913057900585475,2.3399999141693115,-1.611141134458679,2.385624885559082,-0.10723860809159691
3908,2009-09-23,2.390000104904175,2.396250009536743,2.325624942779541,2.341249942779541,13502400.0,0.02520113835477722,1.306125706011265,-3.5454466638924713,74.17679842916361,67.67072790966377,-0.052627404093866126,-0.11869233923945632,-0.18181605292361702,-0.29139741953754017,29.501012555225525,0.07062506675720215,0.054511870849371036,0.1026876091957094,-0.028139102126461868,0.23351432051788068,0.03727425353462355,0.16810096485679527,-0.0850000381469731,85.53462137333894,12.068594070642106,0.06541335566108565,9,-0.05781257152557373,-0.09656262397766113,-0.19687512516975403,-0.25250011682510376,-0.36875009536743164,2,-0.1359832775809633,1.052643202762664,2.331249952316284,-1.240969946548129,2.34375,1.3913057900585475,2.3399999141693115,-0.1359832775809633
3909,2009-09-24,2.0387499332427983,2.3237500190734863,2.0050001144409184,2.25,100380800.0,-0.14696659257069766,-1.2869972570073795,-4.3333202916766425,37.023914669722956,65.65952934573939,0.2861961909417259,0.22722544069681616,0.17165811293067934,0.06160802751844319,30.112711700851396,0.3849999904632564,0.054914974213362555,-0.2377813100814814,-0.4092597079218887,-0.0663029122410741,-0.32352050900168505,-0.15204211116127775,0.365625143051147,8.626154083342026,-66.40632543248053,0.08573919892020364,9,0.16593766212463334,0.16593766212463334,0.16218754649162248,0.09875005483627275,-0.02812504768371671,3,0.02237889534456028,1.306125706011265,2.390000104904175,1.052643202762664,2.331249952316284,-1.240969946548129,2.34375,0.02237889534456028
3910,2009-09-25,2.0537500381469727,2.087500095367432,1.9956250190734863,2.0331249237060547,42553600.0,0.007357501113594456,1.0851026989589312,-0.09763364697358061,37.24625365140203,63.13722881153681,0.2608020636920174,0.20823272163923257,0.15789323972467706,0.04868779039930793,30.581129863879358,0.09187507629394576,0.04904448203094569,-0.2134687066078187,-0.4114774656613758,-0.01545994755426161,-0.312473086134597,-0.11446432708104037,0.3426375389099121,14.508585449518344,-58.548253162638666,0.09900437952677847,9,0.14625000953674316,0.14625000953674316,0.1528124213218689,0.08374994993209839,-0.026250123977661133,4,0.006086450372019936,-1.2869972570073795,2.0387499332427983,1.306125706011265,2.390000104904175,1.052643202762664,2.331249952316284,0.006086450372019936
3911,2009-09-28,2.0618751049041752,2.0843749046325684,2.0356249809265137,2.0531249046325684,25686400.0,0.003956210155221074,-1.2285655119045673,0.4242497803671552,38.427570143061246,60.217411455003614,0.23857371760230306,0.1971204839279177,0.15205012483994462,0.04271095352250409,31.074861926489927,0.04874992370605469,0.03926195353770012,-0.19703114032745317,-0.41491146488171804,0.0208491842268117,-0.3059713026045858,-0.08809097805032051,0.3184819698333734,16.536683284305756,-56.18521295625132,0.10894016227713245,9,0.13812494277954057,0.13812494277954057,0.15343737602233842,0.0756248831748958,-0.01937508583068892,0,-0.0060624659825344596,1.0851026989589312,2.0537500381469727,-1.2869972570073795,2.0387499332427983,1.306125706011265,2.390000104904175,-0.0060624659825344596
3912,2009-09-29,2.0612499713897705,2.071875095367432,2.046875,2.0699999332427983,9147200.0,-0.00030318689668340504,2.999923707800664,-0.9999727527860276,32.949103326919314,55.769100907088315,0.21924136896355817,0.19618732570060393,0.15421119692804108,0.045841793113079454,31.973995926366438,0.025000095367432085,0.03347900056852815,-0.19028127193450928,-0.4246699557504887,0.04410741188147016,-0.3074756138424992,-0.07308693002651934,0.3037178211212157,16.380643713813193,-51.10221735586001,0.11719434190798977,9,0.1387500762939453,0.1387500762939453,0.15078121423721313,0.07625001668930054,-0.03062486648559526,1,-0.015160703667071562,-1.2285655119045673,2.0618751049041752,1.0851026989589312,2.0537500381469727,-1.2869972570073795,2.0387499332427983,-0.015160703667071562
3913,2009-09-30,2.075624942779541,2.0843749046325684,2.040625095367432,2.0612499713897705,12027200.0,0.006973909806814227,1.7450951059516675,-1.64286103542226,31.63566339820929,51.09227406444117,0.1726621390705052,0.18177968474815032,0.1424574103247922,0.03342291124729391,32.27739417858763,0.043749809265136275,0.02437801587980326,-0.16996879577636737,-0.41617233897771566,0.07623474742498071,-0.2930705673770415,-0.04686702417569322,0.2745691387939453,24.380929129464285,-37.626908634282714,0.12310177160067405,9,0.12031257152557373,0.1243751049041748,0.13640624284744263,0.06187504529953003,-0.01937484741210893,2,-0.03703702427415645,2.999923707800664,2.0612499713897705,-1.2285655119045673,2.0618751049041752,1.0851026989589312,2.0537500381469727,-0.03703702427415645
3914,2009-10-01,2.032500028610229,2.075000047683716,2.015625,2.075000047683716,13145600.0,-0.020776833656451443,1.7941186370317181,-2.956528950292768,30.300197855969856,47.07873911056801,0.17928199869881922,0.22185660570819543,0.18693034074157788,0.07823308549024288,32.68659814284288,0.059999942779541016,0.00935998384311132,-0.20393745899200466,-0.4678197873959844,0.05994486941197508,-0.3358786231939943,-0.07199629479001501,0.3035112904632573,40.13603147252314,-18.95966790499493,0.1319411642019898,10,0.1634374856948857,0.16750001907348677,0.17843741178512618,0.104999959468842,0.022500038146972656,3,-0.0055350646568887996,1.7450951059516675,2.075624942779541,2.999923707800664,2.0612499713897705,-1.2285655119045673,2.0618751049041752,-0.0055350646568887996
3915,2009-10-02,2.0299999713897705,2.0387499332427983,2.013124942779541,2.024374961853028,6806400.0,-0.001230040435555635,1.216221789201236,-0.13235310617194118,28.37968022400996,42.36878616576198,0.14883584443544784,0.22055268079352652,0.19047492291628476,0.08269042025819617,33.14647887587468,0.02562499046325728,-0.016629150389392056,-0.1968437671661376,-0.4764391611720553,0.0827516268397801,-0.3366414641690967,-0.05704607016317853,0.29239589568371604,23.68426336148626,-29.819789085051177,0.1397976970029589,10,0.16593754291534424,0.1700000762939453,0.1859375238418579,0.10750001668930054,0.04500007629394531,4,-0.00954437739101266,1.7941186370317181,2.032500028610229,1.7450951059516675,2.075624942779541,2.999923707800664,2.0612499713897705,-0.00954437739101266
3916,2009-10-05,2.056874990463257,2.065000057220459,2.03125,2.041249990463257,11668800.0,0.013238925838549243,1.117641778987838,2.7777730682831847,28.721400720423702,37.65117582432022,0.08603574901200295,0.1894090859967248,0.16473647245243228,0.05896673251315665,33.0634947116813,0.03500008583068848,-0.043991850076332994,-0.1610937476158143,-0.450769380520605,0.1285818852889764,-0.30593156406820965,-0.016255931163418946,0.25245004269022964,61.40360857169627,12.883956152047297,0.14483781645239532,10,0.1390625238418579,0.14312505722045898,0.15906250476837158,0.08062499761581421,0.025624990463256836,0,-0.014281410601102884,1.216221789201236,2.0299999713897705,1.7941186370317181,2.032500028610229,1.7450951059516675,2.075624942779541,-0.014281410601102884
3917,2009-10-06,2.0799999237060547,2.086874961853028,2.0531249046325684,2.0581250190734863,4523200.0,0.011242750945009927,-1.1176417789878657,1.399993896484375,24.31613796899083,32.11110243985657,0.026287398311644505,0.1631812910940651,0.14269773092423144,0.03923942956301163,32.83954536956706,0.03375005722045943,-0.06780196715787801,-0.13068755865097037,-0.4268021557885353,0.1654270384865948,-0.27874485721975306,0.01736973991781232,0.21677710888423185,90.67791678789587,46.442141050569944,0.14805729856878255,10,0.07968759536743164,0.12000012397766113,0.13593757152557373,0.05750006437301636,0.018125057220458984,1,-0.01802880096541193,1.117641778987838,2.056874990463257,1.216221789201236,2.0299999713897705,1.7941186370317181,2.032500028610229,-0.01802880096541193
3918,2009-10-07,2.078125,2.109375,2.0662500858306885,2.0706250667572017,9072000.0,-0.0009014056609742971,-4.30771600862714,0.342855585831083,24.691390487283954,30.740821975141127,-0.023165648272611694,0.15695799608562755,0.14574004344907454,0.045583417759154976,31.827456204149122,0.04312491416931152,-0.09585695695659746,-0.12231248617172241,-0.42203962169886866,0.17741464935542384,-0.2721760539352953,0.02755108159185049,0.2066059520496144,67.5324868343481,27.52183839226852,0.14986356776357312,10,-0.025624990463256836,0.12187504768371582,0.14109373092651367,0.059374988079071045,-0.006249904632567915,2,-0.022857092376938226,-1.1176417789878657,2.0799999237060547,1.117641778987838,2.056874990463257,1.216221789201236,2.0299999713897705,-0.022857092376938226
3919,2009-10-08,2.090625047683716,2.095000028610229,2.068125009536743,2.088124990463257,8715200.0,0.00601506053953238,3.7777730682832638,0.3333439298089258,28.29165673905591,29.745866762658228,-0.030769064005932822,0.13405323601742225,0.1345162616164126,0.03722141764261888,30.379121554516647,0.026875019073485884,-0.12548786278596769,-0.09884369373321533,-0.39774387507616904,0.2000564876097386,-0.24829378440469219,0.05060639693826152,0.18254166704685337,80.51954164210234,40.703102516293214,0.14945009067147694,10,-0.029375076293945312,0.109375,0.1306249499320984,0.046874940395355225,-0.010625123977661133,3,-0.016442428236650652,-4.30771600862714,2.078125,-1.1176417789878657,2.0799999237060547,1.117641778987838,2.056874990463257,-0.016442428236650652
3920,2009-10-09,2.1206250190734863,2.1231250762939453,2.0843749046325684,2.0850000381469727,3849600.0,0.014349761772446401,-1.1016900934917824,14.24966622162884,31.425615848803147,28.967871841073997,-0.05619468922671311,0.09520069292865152,0.10516003716908351,0.011116895950777472,28.585207857297533,0.03875017166137695,-0.1642948376528972,-0.060124969482421964,-0.35622364608896184,0.23597370712411792,-0.20817430778569213,0.0879243688208482,0.14144002783079968,97.27885154352384,55.85204437029974,0.14804933830326997,10,-0.052500009536743164,0.07937502861022949,0.10124999284744263,0.016874969005584717,-0.010625123977661577,4,-0.03094604266479728,3.7777730682832638,2.090625047683716,-4.30771600862714,2.078125,-1.1176417789878657,2.0799999237060547,-0.03094604266479728
3921,2009-10-12,2.0975000858306885,2.1300001144409184,2.091249942779541,2.1300001144409184,3347200.0,-0.010904772430206155,1.3846238491728338,-0.9122819932807877,30.879369054166318,28.73790136632366,-0.03071492188172975,0.10692375515892039,0.12740390598167117,0.03807229499662723,27.738613959415538,0.0387501716613774,-0.15675237195245728,-0.07253115177154523,-0.36413017082807153,0.21906786728498107,-0.21833066129980816,0.0732683577567177,0.15390735996036575,57.72365540041773,13.803188054633928,0.1457995095282631,10,-0.025937557220458984,0.10249996185302734,0.12437492609024048,0.03999990224838257,0.02937483787536621,0,-0.010727073766989559,-1.1016900934917824,2.1206250190734863,3.7777730682832638,2.090625047683716,-4.30771600862714,2.078125,-0.010727073766989559
3922,2009-10-13,2.0987501144409184,2.1162500381469727,2.0862500667572017,2.087500095367432,3454400.0,0.000595961172385362,-3.3636079900119853,-0.34615412830575765,23.702045598095637,27.856388277422145,-0.029151769939223637,0.09172031105396661,0.12480575354950352,0.04074878526859527,26.45301624978985,0.029999971389770952,-0.1499652511528975,-0.0594373822212213,-0.34181327394939176,0.22293850950694893,-0.20062532808530653,0.08175056364286393,0.1424260342814332,50.98041415626074,11.814771585303298,0.14118794586408512,10,-0.02718758583068892,0.10124993324279741,0.13390612602233842,0.03874987363815263,0.009999990463256836,1,-0.007742767184426569,1.3846238491728338,2.0975000858306885,-1.1016900934917824,2.1206250190734863,3.7777730682832638,2.090625047683716,-0.007742767184426569
3923,2009-10-14,2.1143751144409184,2.1237499713897705,2.090625047683716,2.115000009536743,5630400.0,0.007444907277187829,2.6552005366938083,-0.0555461365658911,67.33527675123479,31.971397043562693,-0.04325022924105282,0.05675588579149915,0.1077043176200636,0.029360656286422593,24.260817214175805,0.03312492370605469,-0.14403744256123074,-0.029687392711638783,-0.28912168603723387,0.2297469006139563,-0.15940453937443655,0.10002975395115898,0.11697898909547844,74.74751756106414,30.4085627279264,0.12971714666279754,10,-0.04281258583068892,0.08562493324279741,0.12624984979629472,0.023124873638152632,-0.03062510490417525,2,-0.007685548984860069,-3.3636079900119853,2.0987501144409184,1.3846238491728338,2.0975000858306885,-1.1016900934917824,2.1206250190734863,-0.007685548984860069
3924,2009-10-15,2.1112499237060547,2.1156249046325684,2.0887498855590816,2.0975000858306885,4910400.0,-0.001478068254549103,1.3889118479194216,-22.00343380390728,63.93935330537421,35.92247183038094,-0.031044255960884115,0.04033989622918277,0.11005196930381267,0.035729652570955395,21.903863974270205,0.026875019073486772,-0.1340581280481432,-0.01909383535385123,-0.2524512195546067,0.21426354884690446,-0.13577252745422896,0.0975848567465265,0.11067501645182576,58.90388052214025,10.345795355762895,0.1166786921003778,10,-0.030624866485595703,0.08875012397766113,0.13171881437301636,0.026250064373016357,-0.05187487602233887,3,-0.018650008175964627,2.6552005366938083,2.1143751144409184,-3.3636079900119853,2.0987501144409184,1.3846238491728338,2.0975000858306885,-0.018650008175964627
3925,2009-10-16,2.081249952316284,2.0999999046325684,2.065000057220459,2.0999999046325684,6806400.0,-0.01420957843641224,2.7333265516320586,-1.3636489743545284,54.24654012328248,38.758598430698584,0.007811505901572424,0.05266100222937986,0.1388493168543512,0.06894168765146524,21.02400429515462,0.0462498664855957,-0.12462582251816867,-0.03615630865097064,-0.24829893592760843,0.17598631862566738,-0.14222762228928953,0.06991500498734826,0.1316229909982205,24.999816601254278,-26.468271127321227,0.10607131363831898,10,0.010312557220458984,0.11875009536743164,0.16828125715255737,0.056250035762786865,-0.01874995231628418,4,-0.0006006143610181036,1.3889118479194216,2.1112499237060547,2.6552005366938083,2.1143751144409184,-3.3636079900119853,2.0987501144409184,-0.0006006143610181036
3926,2009-10-19,2.1075000762939453,2.1137499809265137,2.0731248855590816,2.0768749713897705,8222400.0,0.012612672470428965,-1.131137084216622,-1.6333430820289154,59.11331808081328,42.62495177645664,-0.011736469211830247,0.00822587558868193,0.10853360988513172,0.0460988597562384,20.47176346912031,0.040625095367432085,-0.10888594402429996,0.001906311511993497,-0.18153867002061252,0.1853512930445993,-0.08981617925430951,0.09362880227829651,0.09668295005091876,72.34056368321734,15.755272468648954,0.09172249076630294,10,-0.009999990463256836,0.09249997138977051,0.14546865224838257,0.03343743085861206,-0.06437516212463379,0,0.001186153599707307,2.7333265516320586,2.081249952316284,1.3889118479194216,2.1112499237060547,2.6552005366938083,2.1143751144409184,0.001186153599707307
3927,2009-10-20,2.081249952316284,2.1156249046325684,2.063750028610229,2.1156249046325684,4464000.0,-0.012455574390214053,2.018178791640972,-1.1224435777066741,51.058824374188255,45.55466665277933,0.016438279193717875,0.015585383967223088,0.1311755403625412,0.07568812474717035,19.94769264732866,0.05187487602233931,-0.09134125084961964,-0.011843812465667902,-0.1615060266386088,0.13781840170727322,-0.08667491955213835,0.06298729462080255,0.11459075373772487,29.166567325497827,-30.191442236008353,0.07483110708647052,10,0.01562511920928955,0.11875009536743164,0.1717187762260437,0.05968755483627319,-0.03937506675720259,1,0.021921908677519975,-1.131137084216622,2.1075000762939453,2.7333265516320586,2.081249952316284,1.3889118479194216,2.1112499237060547,0.021921908677519975
3928,2009-10-21,2.065000057220459,2.0899999141693115,2.0606250762939453,2.0687499046325684,6065600.0,-0.007807757582283803,-3.7000457770656903,0.10908662149134063,56.80628246109669,48.72295839967275,0.03423029176840675,0.006575829251546761,0.14456145865805325,0.0940090534196063,18.72187154019679,0.02937483787536621,-0.0754450718805022,-0.01184370517730704,-0.06564416930758021,0.04195675895296613,-0.038743937242443405,0.015056526887829325,0.12283202135432925,7.9545356025073035,-51.61105969553644,0.026900232065136524,10,0.030312538146972656,0.13499999046325684,0.19765609502792358,0.08562487363815308,-0.052500009536743164,2,0.021186463182284232,2.018178791640972,2.081249952316284,-1.131137084216622,2.1075000762939453,2.7333265516320586,2.081249952316284,0.021186463182284232
3929,2009-10-22,2.0843749046325684,2.090625047683716,2.0450000762939453,2.0625,6715200.0,0.009382492433529732,1.654529060896102,-5.83354526958291,60.635683367081086,51.968521457259186,0.015506276163962607,-0.009703137565403086,0.12214619864550791,0.07702853934257581,17.897617831729654,0.04562497138977051,-0.05765318276998865,0.0052498936653138095,-0.045534114594566244,0.05603390192519386,-0.020142110464626217,0.030641897795253836,0.09576889156216772,55.75210484028871,-8.007215310376765,0.02539200412994,10,0.0031251907348632812,0.11562514305114746,0.20859378576278687,0.09656256437301636,-0.05812501907348677,3,-0.0002997997598399582,-3.7000457770656903,2.065000057220459,2.018178791640972,2.081249952316284,-1.131137084216622,2.1075000762939453,-0.0002997997598399582
3930,2009-10-23,2.0662500858306885,2.0924999713897705,2.059375047683716,2.0818750858306885,5201600.0,-0.008695565640133629,-1.2553080968768262,-0.7142888283378747,51.89875495911028,54.30400878003074,0.028057413898940453,0.009914490386433883,0.13729983036979831,0.0974566245909565,16.931668125146356,0.03312492370605469,-0.03996132442335254,-0.01349992752075213,-0.06326651003722095,0.036266654995716685,-0.03838321877898654,0.011383363737482277,0.1065129592791978,30.088582211989657,-32.565506842672576,0.02488329125823433,10,0.018124938011169434,0.12968742847442627,0.23296868801116943,0.11718744039535522,-0.0031251907348637253,4,-0.0033273020502785355,1.654529060896102,2.0843749046325684,-3.7000457770656903,2.065000057220459,2.018178791640972,2.081249952316284,-0.0033273020502785355
3931,2009-10-26,2.049375057220459,2.0893750190734863,2.0387499332427983,2.0662500858306885,3465600.0,-0.008166982654205346,-1.655722942423542,1.0800018310546875,43.6363888575126,56.51893580885485,0.04178180969123213,0.027199566860454105,0.15157093564278146,0.11391561676896611,16.04616256974056,0.05062508583068803,-0.026596025670975187,-0.029749953746795565,-0.08076016643190709,0.021260258938315957,-0.055255060089351105,-0.004244847404240026,0.11630246684797108,13.821304626949882,-43.41715983288816,0.02550510634255574,10,0.031874895095825195,0.14656245708465576,0.25093746185302734,0.13406246900558472,0.19499993324279785,0,0.0064043634830524,-1.2553080968768262,2.0662500858306885,1.654529060896102,2.0843749046325684,-3.7000457770656903,2.065000057220459,0.0064043634830524
3932,2009-10-27,2.0299999713897705,2.059375047683716,2.0274999141693115,2.046875,3612800.0,-0.009454143477751975,-1.91427886344563,1.0,40.67796297066012,53.55701205545766,0.05629961957577123,0.046497387113943134,0.16907070572201865,0.13273781791176953,15.182866072766227,0.0318751335144043,-0.017325657706279696,-0.04756253957748413,-0.102631153027958,0.007506073872989738,-0.07509684630272107,-0.020028232852247196,0.12887545247886179,3.8462384917287165,-49.93831301364785,0.02753430672523698,10,0.041562438011169434,0.16593754291534424,0.2735937833786011,0.1534375548362732,0.1725001335144043,1,0.006465489145083714,-1.655722942423542,2.049375057220459,-1.2553080968768262,2.0662500858306885,1.654529060896102,2.0843749046325684,0.006465489145083714
3933,2009-10-28,1.9987499713897705,2.032500028610229,1.996875047683716,2.028125047683716,6624000.0,-0.015394088886910517,-1.150947198710186,1.740742310572345,33.408565243374284,50.16470227079101,0.07758193359984489,0.07556717939942548,0.19814433925813812,0.16382641016545607,14.669060386914717,0.035624980926513006,-0.006328307736443772,-0.0749687910079957,-0.14036925302601722,-0.009568328989974173,-0.10766902201700645,-0.042268559998984934,0.15359543628705596,1.9607060935471943,-46.44095788938514,0.03270023100901074,10,0.05750000476837158,0.19718754291534424,0.31406253576278687,0.1846875548362732,0.24749994277954102,2,0.021575942357275224,-1.91427886344563,2.0299999713897705,-1.655722942423542,2.049375057220459,-1.2553080968768262,2.0662500858306885,0.021575942357275224
3934,2009-10-29,2.021250009536743,2.0237500667572017,1.9993749856948853,2.001250028610229,5715200.0,0.011257054893828444,-1.0526326356472044,-0.6808486461918208,31.554528469050126,47.64336764254297,0.04578793145403681,0.05500103555765801,0.1728785716786696,0.14126422506737235,13.871313034398947,0.025000095367431197,0.008922282091463174,-0.051906251907348544,-0.11897174215946782,0.015159238344770731,-0.08543899703340818,-0.018373506781288906,0.12482658259594981,25.490176523386683,-16.037800333811074,0.033532745126059624,10,0.034999966621398926,0.13843750953674316,0.2915624976158142,0.16218751668930054,0.22374987602233887,3,-0.0043289854356179935,-1.150947198710186,1.9987499713897705,-1.91427886344563,2.0299999713897705,-1.655722942423542,2.049375057220459,-0.0043289854356179935
3935,2009-10-30,2.0106248855590816,2.0362501144409184,2.0043749809265137,2.013124942779541,6132800.0,-0.005256709426112449,-3.2500556314970233,-0.12500298023510037,33.09000355481139,44.751888250764985,0.05066981884658128,0.06756425665511978,0.18035598638678474,0.1515252776823517,12.88172365493178,0.03187513351440474,-0.00017565619153936396,-0.0615626215934757,-0.13174043008075742,0.008615186893806026,-0.09665152583711656,-0.026473717349834835,0.1294336436512431,14.864694192636433,-23.597832935627984,0.035088904243640896,10,0.0456250905990605,0.05218768119812056,0.19406270980835005,0.18843764066696211,0.20687508583068892,4,0.007771215860414182,-1.0526326356472044,2.021250009536743,-1.150947198710186,1.9987499713897705,-1.91427886344563,2.0299999713897705,0.007771215860414182
3936,2009-11-02,2.0274999141693115,2.041249990463257,1.9768749475479128,2.0118749141693115,6508800.0,0.00839292735876862,1.9854986731534616,-6.249856952125535,36.926582025969644,43.18163910096291,0.023751047805014913,0.05098996595992089,0.15897343932086283,0.1341610633469288,12.489076772403182,0.06437504291534402,-0.008277010630257653,-0.043218839168548406,-0.1159298835237017,0.02949220518660467,-0.07957436134612506,-0.006863316990971757,0.10678127463553944,61.36352142368943,23.47299656631875,0.036355522177576545,11,0.007187545299530029,0.025937616825104204,0.1725001335144043,0.1725001335144043,0.16812515258789018,0,0.017570891459745885,-3.2500556314970233,2.0106248855590816,-1.0526326356472044,2.021250009536743,-1.150947198710186,1.9987499713897705,0.017570891459745885
3937,2009-11-03,2.0425000190734863,2.0450000762939453,2.0074999332427983,2.025000095367432,4260800.0,0.007398325789977012,2.3333403975755127,1.1199951171874716,36.78161020338007,40.95667551677218,0.002990722327151918,0.034821744566537305,0.1397688124756904,0.1185943599507624,12.4282934190167,0.03750014305114702,-0.011947647725303767,-0.02634373903274545,-0.09997525482661462,0.0472877767611235,-0.06315949692967981,0.010472018864188914,0.08233679525594839,96.33019817139856,60.495163299531626,0.03681575789693449,11,-0.007812559604644775,0.0109375119209294,0.1575000286102295,0.1575000286102295,0.13312506675720215,1,0.09883719437189753,1.9854986731534616,2.0274999141693115,-3.2500556314970233,2.0106248855590816,-1.0526326356472044,2.021250009536743,0.09883719437189753
3938,2009-11-04,2.0306251049041752,2.0662500858306885,2.0274999141693115,2.056874990463257,3864000.0,-0.005813911411710948,-1.3846063558203,-1.5000000000000127,35.63478153007546,38.17879753488266,0.010590464460612736,0.04527700203093188,0.14735557700560076,0.12986779014715166,12.543970392818043,0.03875017166137695,-0.020083059622366672,-0.035843658447265,-0.11125734219898487,0.03957002530445464,-0.07355050032312471,0.0018631834285947058,0.08533399741836822,60.13994315309623,26.09840962512871,0.03770684187585984,11,0.004062354564666304,0.02281242609024048,0.16937494277954057,0.16937494277954057,0.19687485694885254,2,0.08464142375906958,2.3333403975755127,2.0425000190734863,1.9854986731534616,2.0274999141693115,-3.2500556314970233,2.0106248855590816,0.08464142375906958
3939,2009-11-05,2.056250095367432,2.056250095367432,2.032500028610229,2.0393750667572017,6937600.0,0.012619262118531704,1.8148179544779803,-0.642861035422388,45.475141044484445,37.46506265547979,-0.021728571111787165,0.017860395200581802,0.11785327310710647,0.10382413237492161,12.66589869402287,0.025624990463256836,-0.02368161176511041,-0.008499920368194136,-0.08315861859032347,0.0661587778539352,-0.045829269479258805,0.028829428742870533,0.05136395766863355,88.81121679317884,51.410733507536165,0.03732934911106466,11,-0.023125112056732622,-0.0028125643730163574,0.1417186856269832,0.14374995231628374,0.1875,3,0.0924011233993054,-1.3846063558203,2.0306251049041752,2.3333403975755127,2.0425000190734863,1.9854986731534616,2.0274999141693115,0.0924011233993054
3940,2009-11-06,2.0550000667572017,2.059999942779541,2.033750057220459,2.052500009536743,3961600.0,-0.0006079166211574449,3.2000457770656903,0.14815128781132236,39.55223809781373,37.01126812662436,-0.02485605909874078,0.01469532168645582,0.11559494023017214,0.1047038526057622,13.248469921943304,0.02624988555908203,-0.028087313333879038,-0.00646870136261013,-0.07640677861265699,0.06346937588743695,-0.04143773998763356,0.0285003372624133,0.044769639949574724,87.41258554712091,52.18326645392425,0.034969038625023506,11,-0.03343755006790117,-0.001562535762785977,0.14296871423721358,0.14499998092651412,0.19062495231628462,4,0.09245732974680676,1.8148179544779803,2.056250095367432,-1.3846063558203,2.0306251049041752,2.3333403975755127,2.0425000190734863,0.09245732974680676
3941,2009-11-09,2.075000047683716,2.0762500762939453,2.0550000667572017,2.065624952316284,4523200.0,0.009732350499664033,2.5789029874719667,3.7499523173762146,48.72450866287014,37.905328759092136,-0.0456382231649779,-0.0074591695146621895,0.0926294870744826,0.08428643143450909,13.815973581638536,0.021250009536743608,-0.035224294342530715,0.01465628147125253,-0.0535436825195279,0.08285624546203318,-0.019443700524137686,0.048756263466642746,0.017395973473528947,98.18178035018846,59.6167424324857,0.03409998199539032,11,-0.048437535762786865,-0.021562516689300093,0.12296873331069946,0.125,0.18312501907348588,0,0.0686746604488635,3.2000457770656903,2.0550000667572017,1.8148179544779803,2.056250095367432,-1.3846063558203,2.0306251049041752,0.0686746604488635
3942,2009-11-10,2.0824999809265137,2.09375,2.0631248950958248,2.0631248950958248,5897600.0,0.0036144255761199062,-2.1612871469881494,2.0666547988403914,53.70368875289632,40.160342482372364,-0.05018539600472538,-0.017116515536818255,0.08281470235699873,0.0765880624847659,14.166618165741854,0.03062510490417525,-0.03840998726004674,0.022968721389770685,-0.04367410282832784,0.08961154560786921,-0.010352690719278801,0.05629013349882017,-0.10562503337860085,83.01886113440312,38.9054082223202,0.03332141210904932,11,-0.04718750715255737,-0.029062449932097945,0.11546880006790161,0.11750006675720215,0.11625003814697266,1,0.0543217704042227,2.5789029874719667,2.075000047683716,3.2000457770656903,2.0550000667572017,1.8148179544779803,2.056250095367432,0.0543217704042227
3943,2009-11-11,2.0981249809265137,2.1056249141693115,2.0843749046325684,2.09375,4696000.0,0.007503001269199672,1.1935666469777515,0.22580446686765002,52.95700468428261,42.538395395175975,-0.05613480701583562,-0.03585991199905392,0.06547210671810566,0.06105306095248153,14.565024828973405,0.02312493324279785,-0.03755159157851695,0.039406228065490545,-0.02477187471252318,0.10358433084350405,0.007317176676483683,0.0714952794544974,-0.118912532329559,89.74366498428479,45.156670748548045,0.03208905138900679,11,-0.05687505006790161,-0.044687449932097945,0.0817188024520874,0.10187506675720215,0.11187505722045898,2,0.036937792366378286,-2.1612871469881494,2.0824999809265137,2.5789029874719667,2.075000047683716,3.2000457770656903,2.0550000667572017,0.036937792366378286
3944,2009-11-12,2.071875095367432,2.1087501049041752,2.0699999332427983,2.09375,3740800.0,-0.012511116257473809,-2.024376628210004,-4.999999999999899,51.168832455623296,44.54715416193285,-0.024527931506328482,-0.013398064238871576,0.08897890144256948,0.08711148270825886,15.07688959213302,0.03875017166137695,-0.034623250612880074,0.01512508392334011,-0.044523860558151274,0.0747740284048315,-0.014699388317405582,0.0449495561640858,-0.08760614814758316,50.8333518769891,4.230134086349082,0.029824472240745744,11,-0.02906256914138794,-0.018437564373016357,0.05437493324279741,0.12812495231628374,0.14374995231628374,3,0.07511305427318571,1.1935666469777515,2.0981249809265137,-2.1612871469881494,2.0824999809265137,2.5789029874719667,2.075000047683716,0.07511305427318571
3945,2009-11-13,2.0799999237060547,2.0943748950958248,2.041249990463257,2.0743749141693115,4872000.0,0.003921485593793239,2.0909078298504484,-0.25714441416894257,56.603746424363045,46.73350576175434,-0.024336228685214678,-0.02278978751890559,0.07794735296132771,0.07837145605649454,15.43825586142476,0.053124904632567915,-0.025956064535185064,0.023312413692474276,-0.036230966218333105,0.08285579360328166,-0.006459276262929414,0.05308410364787797,-0.08826210702514614,57.40721117845651,6.382295572059611,0.029771689955403663,11,-0.021874904632567915,-0.02656239271163896,0.05062508583068848,0.12000012397766113,0.18375015258789062,4,0.07872604695562413,-2.024376628210004,2.071875095367432,1.1935666469777515,2.0981249809265137,-2.1612871469881494,2.0824999809265137,0.07872604695562413
3946,2009-11-16,2.1099998950958248,2.1212499141693115,2.0706250667572017,2.095000028610229,3540800.0,0.014423063697193594,1.6999987284309708,2.6666384096977915,66.49484130651496,50.034975884324886,-0.04626852029568562,-0.05543506070382476,0.04492635789399868,0.046836726949923246,15.846633321905918,0.05062484741210982,-0.01707081359557261,0.053187394142150346,-0.006813830388638031,0.11318861867293872,0.023186781876756157,0.08318800640754453,-0.11124134112152029,85.93746274706093,27.74908352909813,0.030000612265394213,11,-0.03562498092651323,-0.056562364101409024,0.02406263351440474,0.09000015258789107,0.16687512397766158,0,0.06427731313773455,2.0909078298504484,2.0799999237060547,-2.024376628210004,2.071875095367432,1.1935666469777515,2.0981249809265137,0.06427731313773455
3947,2009-11-17,2.1268749237060547,2.133749961853028,2.0956249237060547,2.0987501144409184,2715200.0,0.007997644288727956,-1.2181717297822425,1.875003973678325,78.08219893919986,54.75135559644982,-0.05578243159000662,-0.07243026095199934,0.025446188528976066,0.02915815386715437,16.000343506200622,0.0381250381469731,-0.006960569840032349,0.06778117418289176,0.0008040843971581779,0.1347582639686251,0.03429262929002519,0.10126971907575832,-0.11831706091614969,92.56752402873352,26.140362141538247,0.03348854489286673,11,-0.04374992847442627,-0.07156246900558427,0.008906364440917969,0.07312512397766113,0.16000008583068848,1,0.06171032512924879,1.6999987284309708,2.1099998950958248,2.0909078298504484,2.0799999237060547,-2.024376628210004,2.071875095367432,0.06171032512924879
3948,2009-11-18,2.1087501049041752,2.1331250667572017,2.106874942779541,2.1312499046325684,3785600.0,-0.008521807558997008,1.0000000000000338,-0.799998304567492,69.5531256060371,57.42668721440012,-0.028396336403784694,-0.05360826701027355,0.038847865465251985,0.04637585331010596,16.105721695664716,0.02625012397766069,0.001279778468650239,0.047468852996826794,-0.023082861469689853,0.11802056746334366,0.012192995763568248,0.08274471023008534,-0.08767303220795819,72.97311926345404,1.3112056020426621,0.03527585723325842,11,-0.025000095367432085,-0.053437650203704834,0.027031183242797407,0.09124994277954057,0.1893749237060538,2,0.042679269563522304,-1.2181717297822425,2.1268749237060547,1.6999987284309708,2.1099998950958248,2.0909078298504484,2.0799999237060547,0.042679269563522304
3949,2009-11-19,2.083750009536743,2.1012499332427983,2.056874990463257,2.0931251049041752,9140800.0,-0.01185540918731487,2.4634436814975236,0.4166746140234038,65.35438195294805,60.29359208719282,0.0010223617606301971,-0.0302060684317218,0.057870539976580204,0.07077330414774918,16.32597729298361,0.05187511444091841,0.008443485454347588,0.022500002384185702,-0.04800919032115525,0.09300919508952665,-0.012754593968484773,0.05775459873685618,-0.051405647924845255,45.945980777012615,-31.541317611212826,0.03525459635267045,11,0.0037499666213989258,-0.02843755483627275,0.05203127861022949,0.11625003814697266,0.2174999713897705,3,0.06058789587638547,1.0000000000000338,2.1087501049041752,-1.2181717297822425,2.1268749237060547,1.6999987284309708,2.1099998950958248,0.06058789587638547
3950,2009-11-20,2.059375047683716,2.071249961853028,2.049999952316284,2.0675001144409184,6025600.0,-0.01169764210748403,1.720042725261213,0.8666649712629125,56.48858888940657,61.15626766791908,0.029148448874109167,-0.006716957880682273,0.07634516483006593,0.09411833639932077,16.651136343204502,0.033750057220458984,0.01702606447099342,-0.001531207561492831,-0.07200478767198293,0.06894237254899727,-0.03676799761673788,0.03370558249375222,-0.01689012604770479,11.194142447611911,-65.50995171898836,0.03523679005524507,11,0.02812492847442627,-0.0040625929832454055,0.08093750476837158,0.140625,0.24250006675720215,4,0.0758725323858529,2.4634436814975236,2.083750009536743,1.0000000000000338,2.1087501049041752,-1.2181717297822425,2.1268749237060547,0.0758725323858529
3951,2009-11-23,2.0625,2.0831251144409184,2.0512499809265137,2.0625,5795200.0,0.0015174274932576726,-1.8333403975755915,-0.0,54.278081957046794,61.220089135046905,0.026891863049730347,-0.009284212577239437,0.06669051972509177,0.09111881021528889,16.49724113839174,0.03187513351440474,0.02077794473267769,0.0009374976158142978,-0.0693280953460782,0.07120309057770657,-0.03419529886513173,0.036070294096760325,0.07124996185302779,14.925428370526546,-56.846635087466254,0.035132796480946166,11,0.02499997615814209,-0.007187545299529585,0.08328127861022949,0.13750004768371582,0.2262499332427983,0,0.09757579456676146,1.720042725261213,2.059375047683716,2.4634436814975236,2.083750009536743,1.0000000000000338,2.1087501049041752,0.09757579456676146
3952,2009-11-24,2.0431249141693115,2.0768749713897705,2.0425000190734863,2.0625,4448000.0,-0.009393981008818608,-2.3333487463442264,-100.0,52.59063875541806,61.17938180961752,0.04480605689013695,0.011725763259149424,0.07841049936463307,0.11105680032614718,16.199938933931236,0.03437495231628418,0.02616034607193951,-0.01909383535385123,-0.08835625392207547,0.05016858321437323,-0.05372504463796357,0.015537373930261111,0.08897504806518608,0.689539053271565,-69.55678223653057,0.03463120928411223,11,0.044375061988830566,0.012187540531158891,0.10562515258789062,0.1568751335144043,0.2325000762939453,1,0.11440813201537026,-1.8333403975755915,2.0625,1.720042725261213,2.059375047683716,2.4634436814975236,2.083750009536743,0.11440813201537026
3953,2009-11-25,2.0418748855590816,2.048125028610229,2.0356249809265137,2.036875009536743,4902400.0,-0.0006118219211956877,-2.3333757192356637,-0.25805697409706685,46.68582447083326,60.681269811307516,0.04161406701221404,0.017257033061417015,0.06985849289043422,0.11308772858971983,15.423030551363182,0.012500047683715376,0.027321293497331478,-0.02250010967254701,-0.0858781592767528,0.04087793993165878,-0.05418913447464968,0.009188915129555664,0.08664107894897555,9.523671121993365,-55.96293297399496,0.031689024802102846,11,0.04281258583068892,0.013437569141388828,0.10656267404556319,0.15812516212463423,0.2331252098083505,2,0.11998782379390427,-2.3333487463442264,2.0431249141693115,-1.8333403975755915,2.0625,1.720042725261213,2.059375047683716,0.11998782379390427
3954,2009-11-27,2.012500047683716,2.028749942779541,1.9918750524520876,2.0112500190734863,3588800.0,-0.01438620851998118,1.1851904179941517,0.2500119212245704,41.32650578726012,58.98379862940719,0.06892950590984936,0.04842553740242206,0.08925053799647342,0.1433101080227832,14.901681455072428,0.04999983310699396,0.02563648135193075,-0.05143744945526141,-0.11617515386076915,0.013300254950246115,-0.08380630165801506,-0.019068597252507757,0.1104424578094485,22.602719145717117,-38.45347668368109,0.03236885220275377,11,0.050312459468842,0.042812407016754594,0.1351562738418579,0.1875,0.2531249523162842,4,0.141925452998251,-2.3333757192356637,2.0418748855590816,-2.3333487463442264,2.0431249141693115,-1.8333403975755915,2.0625,0.141925452998251
3955,2009-11-30,2.0262498855590816,2.028749942779541,1.9962500333786009,2.005625009536743,5526400.0,0.0068322174159405336,1.536579238735026,16.49952317375513,39.79051056185056,56.01665076888893,0.052247830940862716,0.03784672625819363,0.06694271233553595,0.13038659599431002,14.704537511269763,0.03249990940094016,0.023049379749431775,-0.038468861579895375,-0.10083117095853922,0.02389344779874847,-0.0696500162692173,-0.007287706890573453,0.08620722369079648,37.67102438922345,-17.91700993809924,0.031181154689321845,11,0.03656262159347623,0.029062569141388828,0.11750018596649214,0.17375016212463423,0.2262501716613774,0,0.13571874689658725,1.1851904179941517,2.012500047683716,-2.3333757192356637,2.0418748855590816,-2.3333487463442264,2.0431249141693115,0.13571874689658725
3956,2009-12-01,2.0631248950958248,2.083750009536743,2.039999961853028,2.039999961853028,14684800.0,0.018198648547520513,-2.78379883084357,1.1212156241691236,46.38692151396715,52.4949532771964,0.008967362677319901,0.003981636074517514,0.021640863705426394,0.09460064649465583,13.48358258598315,0.05750012397766158,0.02365228864869806,-0.0033751010894778055,-0.06324665768021509,0.05649645550125948,-0.03331087938484645,0.026560677205890837,0.03968564961023002,77.55088536050798,24.38206893705278,0.029935778295368715,12,-0.0006248354911799758,-0.007812440395354336,0.07703137397766158,0.13687515258789107,0.19625020027160733,1,0.11572262053190152,1.536579238735026,2.0262498855590816,1.1851904179941517,2.012500047683716,-2.3333757192356637,2.0418748855590816,0.11572262053190152
3957,2009-12-02,2.244374990463257,2.2562499046325684,2.081249952316284,2.081249952316284,20705600.0,0.08785221670208854,-1.1455927833544775,7.054076067345337,66.8588125942339,52.19558516477382,-0.1719443342896767,-0.17008962325537702,-0.1657006964278711,-0.08382674949520652,12.839316503110576,0.1931250095367436,0.02673191452479662,0.16778124570846575,0.06931649903265624,0.26624599238427527,0.11854887237056122,0.2170136190463703,-0.2524999380111692,95.50830418575332,45.025844758395664,0.04923237333790472,12,-0.12031251192092896,-0.12781256437301636,-0.10578125715255737,-0.044374942779541016,0.006249904632568359,2,0.01977162593955928,-2.78379883084357,2.0631248950958248,1.536579238735026,2.0262498855590816,1.1851904179941517,2.012500047683716,0.01977162593955928
3958,2009-12-03,2.202500104904175,2.2737500667572017,2.1987500190734863,2.249375104904175,7411200.0,-0.01865770458903515,-1.7586137346206636,-0.28735625464048314,64.5340943637379,52.10444209930603,-0.12893097245288843,-0.12087542418947983,-0.13242344105482307,-0.039583513472659426,12.836475357008887,0.07500004768371538,0.0237447193921545,0.11731261014938354,0.006511745626559318,0.22811347467220755,0.06191217788797143,0.17271304241079566,-0.20533755540847753,74.72285295357794,23.28159988845791,0.055400432261412016,12,-0.06968754529953003,-0.07718759775161743,-0.06875014305114746,-0.0025000572204589844,0.031874895095825195,3,0.0332008545181266,-1.1455927833544775,2.244374990463257,-2.78379883084357,2.0631248950958248,1.536579238735026,2.0262498855590816,0.0332008545181266
3959,2009-12-04,2.2462499141693115,2.275624990463257,2.216249942779541,2.2262499332427983,9188800.0,0.019863703601067595,-1.9687552154113916,-0.4266662597656155,67.13919483245544,53.2878427596448,-0.1645056140245118,-0.15774895716861304,-0.17311619308955128,-0.08149486358062452,12.84122592055749,0.07312488555908203,0.017481868216353114,0.15156242847442636,0.02048295615051776,0.28264190079833473,0.08602269231247206,0.21710216463638066,-0.238023863983154,89.4854296890168,37.196090547967884,0.06553973616195423,12,-0.1124998927116394,-0.1199999451637268,-0.1201561689376831,-0.0462498664855957,-0.02937483787536621,4,0.012799190783164827,-1.7586137346206636,2.202500104904175,-1.1455927833544775,2.244374990463257,-2.78379883084357,2.0631248950958248,0.012799190783164827
3960,2009-12-07,2.244999885559082,2.2543749809265137,2.229374885559082,2.239375114440918,4457600.0,-0.000556495785417388,1.0512930865839822,0.2812388241184527,64.79453651113661,54.45633771009923,-0.14992150698848405,-0.14918349665810737,-0.16924417499127653,-0.07899374682248261,12.956417644405333,0.02500009536743164,0.015049170589418903,0.14081240892410296,-0.00488187307268273,0.28650669092088865,0.06796526792571012,0.2136595499224958,-0.2207298989562987,87.00260957640673,37.359740614731976,0.0728471409983929,12,-0.11124986410140991,-0.11874991655349731,-0.13703113794326782,-0.04499983787536621,-0.011249780654907227,0,0.0091871338495777,-1.9687552154113916,2.2462499141693115,-1.7586137346206636,2.202500104904175,-1.1455927833544775,2.244374990463257,0.0091871338495777
3961,2009-12-08,2.2174999713897705,2.243750095367432,2.1875,2.228749990463257,4444800.0,-0.012249405599619068,1.7272622185231052,-2.0000847744998302,59.70550701072866,55.246878627355954,-0.10965392969645515,-0.11642988819354283,-0.13964969825694817,-0.04993089925849681,13.228878331307941,0.05749988555908203,0.014966802736226636,0.10618749856948861,-0.047229660374156435,0.25960465751313366,0.02947891909766609,0.18289607804131114,-0.17814868455535882,70.09645907848707,24.814059100484243,0.0767085794718225,12,-0.08374994993209839,-0.09125000238418579,-0.1579686999320984,-0.017499923706054688,-0.01937508583068892,1,0.015783578932248243,1.0512930865839822,2.244999885559082,-1.9687552154113916,2.2462499141693115,-1.7586137346206636,2.202500104904175,0.015783578932248243
3962,2009-12-09,2.1956250667572017,2.231250047683716,2.171875,2.2149999141693115,4560000.0,-0.009864669634633283,1.2891534148359225,1.722205738990418,59.22975447100258,56.640648627374766,-0.07137814434258516,-0.0902737772321105,-0.11587108101476895,-0.02699359416704139,13.887657279739535,0.05937504768371582,0.019268603896882563,0.07865633964538521,-0.07858200219148959,0.23589468148226,3.716872694781159e-05,0.1572755105638226,-0.1420973577050595,22.891632713559442,-18.1078305076819,0.07861917091843738,12,-0.061875045299529585,-0.061875045299529585,-0.1515625715255733,-0.005000054836272749,0.02562499046325728,2,0.029035024957328126,1.7272622185231052,2.2174999713897705,1.0512930865839822,2.244999885559082,-1.9687552154113916,2.2462499141693115,0.029035024957328126
3963,2009-12-10,2.1756250858306885,2.221874952316284,2.166249990463257,2.2106249332427983,9984000.0,-0.009109014662531556,-1.0697645535033091,1.806457964166156,59.8657941494237,58.70056955650405,-0.03398430233163907,-0.0676378110198419,-0.0946239577678023,-0.005597630776363438,14.857065862024815,0.055624961853027344,0.02429276702182781,0.05478135347366342,-0.1043105928089818,0.21387329975630842,-0.024764619667659193,0.13432732661498603,-0.10877153989387933,8.571515764508929,-30.488528265213674,0.07954597314132252,12,-0.03968757390975952,-0.04187506437301636,-0.13156259059906006,0.014999926090240479,0.029999971389770508,3,0.03447276359957052,1.2891534148359225,2.1956250667572017,1.7272622185231052,2.2174999713897705,1.0512930865839822,2.244999885559082,0.03447276359957052
3964,2009-12-11,2.227499961853028,2.2306249141693115,2.1700000762939453,2.190000057220459,9051200.0,0.023843665142577963,1.771433242506812,-1.0714305177111707,67.0469121453088,61.72905862133275,-0.05828330962769446,-0.11305210818320788,-0.14323292992465086,-0.056169860205183664,15.571922974479808,0.06062483787536621,0.03343026553633255,0.09887498617172286,-0.06527535823066222,0.26302533057410793,0.01679981397053032,0.1809501583729154,-0.14812012924463192,69.50352115533987,25.806647229904257,0.08207517220119256,12,-0.0696874856948857,-0.09374994039535567,-0.18343746662139937,-0.03687494993209883,-0.05187487602233931,4,0.0030864369314076434,-1.0697645535033091,2.1756250858306885,1.2891534148359225,2.1956250667572017,1.7272622185231052,2.2174999713897705,0.0030864369314076434
3965,2009-12-14,2.243750095367432,2.253124952316284,2.2306249141693115,2.234375,3340800.0,0.007295234025901376,-1.6666289912404635,0.2500031789224813,67.90126422035979,64.11954114426526,-0.045188556320675755,-0.12269618060518495,-0.15588039909207385,-0.07115932220895171,15.7929178799226,0.025624990463256392,0.04603661547398197,0.10693761110305822,-0.06322579983969634,0.2771010220458128,0.021855905631680717,0.19201931657443572,-0.15259555328774477,89.20879301827813,40.14281392545261,0.08508170547137733,12,-0.06531262397766158,-0.11000007390975997,-0.2004688382148747,-0.05312508344650313,-0.1006250381469731,0,-0.011977723869059376,1.771433242506812,2.227499961853028,-1.0697645535033091,2.1756250858306885,1.2891534148359225,2.1956250667572017,-0.011977723869059376
3966,2009-12-15,2.2456250190734863,2.2674999237060547,2.2300000190734863,2.2300000190734863,4334400.0,0.0008356205577106923,-3.79998779296875,1.6666497126289836,70.716154389128,64.54813467703127,-0.02062203401701357,-0.12004416654776096,-0.15492298728380804,-0.07186962577781397,16.82911461059881,0.03749990463256836,0.064352199919401,0.10203127861022931,-0.07432994137421733,0.27839249859467596,0.01385066861800599,0.19021188860245264,-0.143402250090785,78.3951416737113,22.251092550168572,0.08818060999222328,12,-0.024687528610229492,-0.11187499761581421,-0.20812499523162842,-0.05500000715255737,-0.07687497138977051,1,-0.005288021850687663,-1.6666289912404635,2.243750095367432,1.771433242506812,2.227499961853028,-1.0697645535033091,2.1756250858306885,-0.005288021850687663
3967,2009-12-16,2.2581250667572017,2.275624990463257,2.235625028610229,2.2462499141693115,4228800.0,0.005566400257186688,-1.415097598894417,0.7600097656249716,71.62504905469285,65.33601853158181,-0.034605674072246906,-0.12881134212749146,-0.1651325509576007,-0.08329019183108821,18.281155344144956,0.03999996185302779,0.08437604169179291,0.10796881914138767,-0.07540147372884931,0.29133911201162466,0.016283672706269403,0.19965396557650594,-0.14549816448566721,84.00006975446388,21.051758649446548,0.09168514643511848,12,-0.03718757629394487,-0.12437504529952959,-0.21812504529952959,-0.06750005483627275,-0.09375,2,-0.02657079631301551,-3.79998779296875,2.2456250190734863,-1.6666289912404635,2.243750095367432,1.771433242506812,2.227499961853028,-0.02657079631301551
3968,2009-12-17,2.1987500190734863,2.244999885559082,2.1949999332427983,2.2387499809265137,4020800.0,-0.026293958894394343,-1.1052552326457066,-3.368374558304013,67.57076877469382,65.38397119183054,0.027023267624307845,-0.0657173782778191,-0.10404929404461427,-0.02313005143334701,19.485216962463763,0.06312513351440341,0.10027209023251826,0.044093775749206365,-0.13941531893575831,0.22760287043417105,-0.047660771593275975,0.1358483230916887,-0.07634323151044864,27.21890285605939,-39.14609120074334,0.0917545473424824,12,0.022187471389770508,-0.06499999761581421,-0.15437501668930054,-0.008125007152557373,-0.03250002861022949,3,0.010233104241860858,-1.415097598894417,2.2581250667572017,-3.79998779296875,2.2456250190734863,-1.6666289912404635,2.243750095367432,0.010233104241860858
3969,2009-12-18,2.2100000381469727,2.2174999713897705,2.180624961853028,2.1987500190734863,7939200.0,0.005116552120930429,1.8095367847411106,-0.28125074505877024,67.41708678080036,65.67536566623761,0.011276269269073325,-0.07064616933323364,-0.11382813366138755,-0.033551526250080954,19.519144156008856,0.03687500953674272,0.09320931217914552,0.049031293392181485,-0.13288675082246648,0.23094933760682945,-0.04192772871514272,0.1399903154995057,-0.07840015840992187,30.92112362877955,-37.45938009451885,0.09095902210732401,12,0.01093745231628418,-0.07625001668930054,-0.16265630722045898,-0.0193750262260437,-0.07562494277954057,4,-0.0019796293443424817,-1.1052552326457066,2.1987500190734863,-1.415097598894417,2.2581250667572017,-3.79998779296875,2.2456250190734863,-0.0019796293443424817
3970,2009-12-21,2.215625047683716,2.244374990463257,2.2112500667572017,2.215625047683716,2646400.0,0.002545253140112891,-6.571444141688707,0.0,65.36526470845419,66.30422763265156,0.0011691956631882938,-0.06742187974050218,-0.11885340481636053,-0.038805844226664554,19.57818045451245,0.03437495231628418,0.09015916056682682,0.04684380292892465,-0.13005501405678466,0.22374261991463396,-0.041605605563930226,0.13529321142177952,-0.07538366130309271,36.842184515847,-29.12343022736946,0.0884494084928547,12,0.005312442779541016,-0.0818750262260437,-0.16750001907348588,-0.025000035762786865,-0.10562515258789107,0,-0.01805357900915794,1.8095367847411106,2.2100000381469727,-1.1052552326457066,2.1987500190734863,-1.415097598894417,2.2581250667572017,-0.01805357900915794
3971,2009-12-22,2.2637500762939453,2.265000104904175,2.221874952316284,2.228125095367432,4388800.0,0.021720745872836567,1.2623008229732096,100.0,52.66782880460654,65.57512478082978,-0.044371456058368786,-0.10508443865060668,-0.16506161292818788,-0.08690528079603821,20.091039714473524,0.049375057220458984,0.08260513370875522,0.08490632772445661,-0.08941397982149724,0.25922663527041045,-0.002253826048520313,0.17206648149743353,-0.11538567366836405,87.50009411256862,24.22749415507809,0.08716015377297684,12,-0.04281258583068848,-0.1300000548362732,-0.20796880125999406,-0.07312506437301636,-0.13750004768371626,1,-0.053285484266428096,-6.571444141688707,2.215625047683716,1.8095367847411106,2.2100000381469727,-1.1052552326457066,2.1987500190734863,-0.053285484266428096
3972,2009-12-23,2.2768750190734863,2.286250114440918,2.252500057220459,2.2618749141693115,2939200.0,0.005797876239513222,-1.0000141285842452,0.4210558016891809,61.12149359451085,65.71464694139502,-0.050019095910034395,-0.10519280631933814,-0.1761179998648954,-0.10015757812335657,20.55824829449715,0.033750057220458984,0.07708698442747064,0.08634376525878906,-0.08086208210647783,0.25354961262405595,0.002740841576155617,0.1699466889414225,-0.12087498117764461,91.12418288851165,28.089611682498912,0.08360292368263345,12,-0.04874992370605469,-0.13781243562698364,-0.21296879649162292,-0.08625000715255737,-0.12687492370605424,2,-0.047488320827451025,1.2623008229732096,2.2637500762939453,-6.571444141688707,2.215625047683716,1.8095367847411106,2.2100000381469727,-0.047488320827451025
3973,2009-12-24,2.286875009536743,2.291874885559082,2.2612500190734863,2.283750057220459,713600.0,0.004391980402739026,3.6667514396265144,0.20832869744893903,56.75677604781303,64.57129848611771,-0.0475825349829706,-0.101079281740176,-0.18439430209918894,-0.11036777854843294,20.932384082884543,0.030624866485595703,0.07657809670008842,0.08409374952316284,-0.07283847086018591,0.2410259699065116,0.0056276393314886874,0.162559859714837,-0.12045496551729551,95.50572633600217,34.33744706388498,0.07846611019167428,12,-0.05062508583068848,-0.14500004053115845,-0.21765628457069397,-0.09624999761581421,-0.15062499046325684,3,-0.053566522992595234,-1.0000141285842452,2.2768750190734863,1.2623008229732096,2.2637500762939453,-6.571444141688707,2.215625047683716,-0.053566522992595234
3974,2009-12-28,2.298125028610229,2.3006250858306885,2.2693750858306885,2.2874999046325684,3481600.0,0.0049193851988285076,2.9999389657750584,3.400091554131238,58.55133533662607,63.53241749903619,-0.05337365469654287,-0.09468856777982859,-0.19365361836953587,-0.12138550251661906,20.521694579583095,0.03125,0.07853738461186222,0.08106251955032295,-0.05332583480231845,0.21545087390296436,0.013868342374002474,0.14825669672664343,-0.119159500436818,97.20273377686912,37.6787850977057,0.06719417717632069,12,-0.05750000476837114,-0.1518749594688411,-0.22859379649162248,-0.10750001668930009,-0.22500014305114746,0,-0.057383752626689155,3.6667514396265144,2.286875009536743,-1.0000141285842452,2.2768750190734863,1.2623008229732096,2.2637500762939453,-0.057383752626689155
3975,2009-12-29,2.3012499809265137,2.306250095367432,2.282500028610229,2.294374942779541,1688000.0,0.0013597834223033622,1.8147781859281855,0.6470548636822889,64.62882896239361,62.85604800717682,-0.05306483246105831,-0.0802703607466535,-0.19374337497370497,-0.12428757096906651,20.11980545530963,0.023750066757203037,0.08237265189292842,0.07043746709823617,-0.034877011329667695,0.17575194552614004,0.017780227884284017,0.12309470631218833,-0.10768530583422953,94.07394848754524,34.404881807161566,0.05265723921395199,12,-0.057812452316283736,-0.1521874070167537,-0.22984376549720764,-0.11062496900558472,-0.22562503814697266,1,-0.07251488840508125,2.9999389657750584,2.298125028610229,3.6667514396265144,2.286875009536743,-1.0000141285842452,2.2768750190734863,-0.07251488840508125
3976,2009-12-30,2.301875114440918,2.317500114440918,2.284374952316284,2.3050000667572017,2230400.0,0.0002716495468053637,1.3555630907472556,-0.45453599667076355,70.04717087227895,62.680728209130834,-0.050145074011629376,-0.0654473459922853,-0.19210971893504025,-0.1262407173017781,21.30946345743894,0.03312516212463379,0.07803972417191085,0.05912508964538565,-0.01593780939532019,0.1341879886860915,0.02159364012503273,0.09665653916573858,-0.09253448051011315,75.96155962293219,11.159542183165229,0.037531449520352915,12,-0.05281257629394531,-0.14718753099441528,-0.23046889901161194,-0.11125010251998901,-0.2331252098083496,2,-0.08335605096095589,1.8147781859281855,2.3012499809265137,2.9999389657750584,2.298125028610229,3.6667514396265144,2.286875009536743,-0.08335605096095589
3977,2009-12-31,2.2887499332427983,2.3187499046325684,2.283750057220459,2.307499885559082,3790400.0,-0.005701951906851188,-1.43479703113986,6.000076295110194,71.91277746578804,63.163173619252404,-0.03600524805600713,-0.05146593523657783,-0.17598544316304165,-0.11411421763208685,21.040727226568094,0.034999847412109375,0.07134891133306986,0.04378116130828902,-0.034056021857705066,0.1216183444742831,0.004862569725291976,0.08269975289128606,-0.062103782430375176,47.82603287280524,-23.09368282812882,0.038918591582997035,12,-0.039062500000000444,-0.13343745470047041,-0.21734371781349227,-0.09812492132186934,-0.21312499046325728,3,-0.07099941425332235,1.3555630907472556,2.301875114440918,1.8147781859281855,2.3012499809265137,2.9999389657750584,2.298125028610229,-0.07099941425332235
3978,2010-01-04,2.275624990463257,2.3087499141693115,2.2718749046325684,2.2956249713897705,4688000.0,-0.0057345464390448075,-1.6818039950062422,1.0666683620920105,60.968648893033205,62.446680520611615,-0.012101406710607776,-0.034342527456257876,-0.15942822112220334,-0.10157544269749552,20.431543931602132,0.036875009536743164,0.06271046153046322,0.026999974250793368,-0.049292168210069764,0.1032921167116565,-0.011146096979638198,0.06514604548122493,-0.03240016396320744,12.658081151946227,-56.026645558598,0.038146071230431546,1,-0.010625004768371582,-0.12031251192092896,-0.2042187750339508,-0.08499997854232788,-0.20937490463256836,0,-0.05520456824929265,-1.43479703113986,2.2887499332427983,1.3555630907472556,2.301875114440918,1.8147781859281855,2.3012499809265137,-0.05520456824929265
3979,2010-01-05,2.275000095367432,2.283750057220459,2.2637500762939453,2.275624990463257,2632000.0,-0.0002746037235675791,1.3703640910439536,0.031244784588586146,57.66870663125014,61.59150740092227,-0.0014378229244287333,-0.033153079800931184,-0.1559321467397452,-0.10171594920073224,19.68454822233508,0.019999980926513672,0.05195505837285719,0.0249375700950627,-0.052244384846416025,0.10211952503654143,-0.013653407375676885,0.06352854756580228,-0.018180754803529098,20.454643974927762,-43.74883595384895,0.03859097747073944,1,-0.004687666893005815,-0.1196876168251042,-0.20500013232231185,-0.08437508344650313,-0.1881251335144043,1,-0.0609890419681659,-1.6818039950062422,2.275624990463257,-1.43479703113986,2.2887499332427983,1.3555630907472556,2.301875114440918,-0.0609890419681659
3980,2010-01-06,2.265625,2.278749942779541,2.2612500190734863,2.268749952316284,2470400.0,-0.004120920867881517,-1.9473768747364828,5.00076306753503,54.73371645779914,61.82105047349922,0.017629573896074557,-0.02335078308824423,-0.14315130753733252,-0.09299889253489324,18.871207999061344,0.017499923706054688,0.04720792372078897,0.014531219005584628,-0.06291662127865472,0.09197905928982397,-0.024192701136534822,0.05325513914770408,0.05312490463256836,7.608677624268158,-52.535935419031745,0.038723920142119575,1,0.019999980926513672,-0.10812503099441528,-0.20656251907348588,-0.07499998807907104,-0.15937495231628418,2,-0.08496556775323294,1.3703640910439536,2.275000095367432,-1.6818039950062422,2.275624990463257,-1.43479703113986,2.2887499332427983,-0.08496556775323294
3981,2010-01-07,2.252500057220459,2.265000104904175,2.235625028610229,2.2562499046325684,3654400.0,-0.005793078192349088,1.7646808033210335,1.1999694819562066,48.67256537585995,60.43783622698245,0.03239786148172952,-0.00787292649656024,-0.12615889900362776,-0.0803056250208165,18.678391141060242,0.029999971389770952,0.0416596313003863,-0.000343728065490545,-0.0761599617124582,0.07547250558147711,-0.03825184488897415,0.03756438875799306,0.06509984970092786,20.300816575888636,-35.30498757622132,0.03790811682348373,1,0.02468740940093994,-0.07312512397766113,-0.19343757629394487,-0.06187504529953003,-0.04875016212463379,3,-0.07852391118656765,-1.9473768747364828,2.265625,1.3703640910439536,2.275000095367432,-1.6818039950062422,2.275624990463257,-0.07852391118656765
3982,2010-01-08,2.259375095367432,2.259375095367432,2.231250047683716,2.243750095367432,5084800.0,0.0030521811197894433,2.600006103515682,-4.1668362156663274,69.01960901643767,61.8003732234963,0.02545642000136583,-0.010252756532396212,-0.12838223159833095,-0.08707776947680079,18.753210626437056,0.028125047683716264,0.037983158415724194,0.0033438086509707254,-0.06754372875103432,0.07423134605297577,-0.03209996005003157,0.038787577351973024,0.05494581642150864,36.29044662798696,-21.95988186434851,0.03544376870100251,1,0.015624880790710005,-0.059375166893005815,-0.2004688382148747,-0.0728126168251042,-0.04437518119812056,4,-0.08437075858971665,1.7646808033210335,2.252500057220459,-1.9473768747364828,2.265625,1.3703640910439536,2.275000095367432,-0.08437075858971665
3983,2010-01-11,2.250624895095825,2.2737500667572017,2.234999895095825,2.258749961853028,2428800.0,-0.003872840897267582,1.032781144275831,-0.5200042724609659,62.94813087876123,62.28890606151132,0.0318758719010952,0.0046423503345494055,-0.11397866074012519,-0.07822461632645572,19.061479173277323,0.03875017166137651,0.03888602208494607,-0.009156382083892911,-0.06924715099552037,0.050934386827734546,-0.03920176653970664,0.020889002371920817,0.05871176484680207,36.904464557381665,-23.778245452827896,0.030045384455813666,1,0.024375081062316895,-0.008124947547912598,-0.13031244277954102,-0.06406241655349731,-0.004999876022338867,0,-0.07775616127663654,2.600006103515682,2.259375095367432,1.7646808033210335,2.252500057220459,-1.9473768747364828,2.265625,-0.07775616127663654
3984,2010-01-12,2.234375,2.2406249046325684,2.2256250381469727,2.234999895095825,2953600.0,-0.00722017033190836,1.5263115626317585,0.07690953373044564,55.5969920873621,61.28536863095227,0.0426130579049242,0.02259201939075517,-0.09287301445819374,-0.06236439193512,19.150232804990573,0.02499985694885254,0.034934623885443994,-0.025750029087066473,-0.08513779977269298,0.033637741598560034,-0.055443914429879726,0.0039438562557467804,0.07027646320709247,16.470545996355835,-45.27689720476644,0.02969388534281328,1,0.03781247138977051,0.008124947547912598,-0.10531246662139893,-0.04781252145767212,0.02187490463256836,1,-0.07524471683102052,1.032781144275831,2.250624895095825,2.600006103515682,2.259375095367432,1.7646808033210335,2.252500057220459,-0.07524471683102052
3985,2010-01-13,2.2168750762939453,2.235625028610229,2.2093749046325684,2.2331249713897705,6731200.0,-0.00783213368662583,1.4705987950050543,26.004196871423122,32.87673141774209,57.1553198026704,0.05239571484880923,0.04002753272985338,-0.07027804322940145,-0.0454596531137752,18.728401286833122,0.02625012397766069,0.03161139433777915,-0.04190620183944693,-0.10400818305721238,0.020195779378318512,-0.07295719244832943,-0.010855211230564432,0.08145427290833762,11.650722753686068,-44.9043049573494,0.031050990608882646,1,0.04718732833862305,0.025624871253967285,-0.0868750810623169,-0.03031259775161743,0.04562497138977051,2,-0.05864115476377896,1.5263115626317585,2.234375,1.032781144275831,2.250624895095825,2.600006103515682,2.259375095367432,-0.05864115476377896
3986,2010-01-14,2.233750104904175,2.234999895095825,2.190624952316284,2.206249952316284,4964800.0,0.007612079178787257,1.9583558508440093,-1.6923280073946916,34.66672318060451,53.016869326538895,0.027760184353609052,0.023417898617466015,-0.08230090200829743,-0.06357626007164807,17.953684022985918,0.044374942779541016,0.026678251710271716,-0.024437427520751953,-0.08729154121524063,0.038416686173736725,-0.055864484367996514,0.006989629326492608,0.05568379984113658,51.87981138785981,-0.28995675882484306,0.03142705684724444,1,0.015937328338623047,0.008749842643737793,-0.10375010967254639,-0.08343762159347534,-0.01437520980834961,3,-0.05707892612541299,1.4705987950050543,2.2168750762939453,1.5263115626317585,2.234375,1.032781144275831,2.250624895095825,-0.05707892612541299
3987,2010-01-15,2.1981248855590816,2.2381250858306885,2.184999942779541,2.2381250858306885,2099200.0,-0.015948614514613046,1.6562438533017827,-1.4545446663892518,23.308308415973002,48.83238705130998,0.05495774275397913,0.057252968432327744,-0.04262101196077195,-0.029302611785650523,17.064360973579483,0.05312514305114746,0.0181566403492881,-0.05706263780593934,-0.12541629200140747,0.011291016389528785,-0.09123946490367363,-0.022885810708205057,0.0794519448947466,14.788647261883547,-30.58168175356574,0.03417682709773416,1,0.03625011444091841,0.04437506198883101,-0.06812489032745317,-0.07187491655349687,0.03750014305114746,4,0.0025590036188107845,1.9583558508440093,2.233750104904175,1.4705987950050543,2.2168750762939453,1.5263115626317585,2.234375,0.0025590036188107845
3988,2010-01-19,2.221250057220459,2.221250057220459,2.181250095367432,2.1937499046325684,3088000.0,0.010520408468737141,1.909071993341624,-0.687500372527157,28.42113575858042,45.582656954346675,0.02604752917500619,0.037839945213117954,-0.06095637533216447,-0.053588744399413635,17.09704960853003,0.0399999618530269,0.007986305614350098,-0.03506246805191049,-0.10016853831740802,0.03004360221358704,-0.06761550318465925,-0.002509432919161725,0.043366008958968916,67.36857321832963,27.375129823657858,0.03255303513274871,1,0.008749961853027344,0.021249890327453613,-0.08750003576278687,-0.09500008821487427,0.016249895095825195,1,-0.002813795336022884,1.6562438533017827,2.1981248855590816,1.9583558508440093,2.233750104904175,1.4705987950050543,2.2168750762939453,-0.002813795336022884
3989,2010-01-20,2.205625057220459,2.212500095367432,2.1737499237060547,2.203125,2912000.0,-0.007034327337081647,3.7692127116403937,0.09091066722152864,24.918140635514064,42.269815196315,0.034415992907204096,0.05599106839545431,-0.04145047185712025,-0.039127557112664135,17.508066436265526,0.0475001335144043,-0.0027970854198589024,-0.050468719005584806,-0.11625580422288317,0.015318366211713563,-0.08336226161423399,-0.01757517639693562,0.04565245362904946,49.51464580810269,15.68612431904063,0.03289354260864929,1,0.018124938011169434,0.03874993324279785,-0.07078129053115845,-0.07937508821487427,0.024374961853027344,2,0.018135431369933563,1.909071993341624,2.221250057220459,1.6562438533017827,2.1981248855590816,1.9583558508440093,2.233750104904175,0.018135431369933563
3990,2010-01-21,2.1756250858306885,2.2487499713897705,2.1737499237060547,2.200624942779541,3611200.0,-0.013601573527450173,-4.217361738827568,-9.99971390425329,21.306877601601528,39.2291832213974,0.05621893137627065,0.0873175069609049,-0.007797885134648297,-0.010248134756718041,17.455395360450737,0.07500004768371582,-0.01003097523595553,-0.07846869230270404,-0.1514722395248005,-0.005465145080607581,-0.11497046591375248,-0.041966918691655586,-0.001875162124633789,2.500214576584767,-24.924778953509765,0.03650177361104828,1,0.04812490940093994,0.07062482833862305,-0.029843837022781372,-0.04937511682510376,0.09124994277954057,3,0.0370582318281627,3.7692127116403937,2.205625057220459,1.909071993341624,2.221250057220459,1.6562438533017827,2.1981248855590816,0.0370582318281627
3991,2010-01-22,2.143125057220459,2.1862499713897705,2.1387500762939453,2.180624961853028,2792000.0,-0.014938248700060552,-1.0540554473003207,1.5000047683988849,19.582316165229116,33.73615068237423,0.07998365998551771,0.1162789422421282,0.027407656844850248,0.02112059122430443,17.05563183230912,0.047499895095825195,-0.017688577916498804,-0.10493746995925912,-0.19296677515612615,-0.016908164762392097,-0.14895212255769286,-0.06092281736082539,0.10562491416931152,3.9772591807496323,-20.005140045937168,0.0440146525984336,1,0.06312501430511475,0.08562493324279785,0.012968689203262329,-0.016875088214874268,0.1699998378753662,4,0.055701364724875635,-4.217361738827568,2.1756250858306885,3.7692127116403937,2.205625057220459,1.909071993341624,2.221250057220459,0.055701364724875635
3992,2010-01-25,2.168750047683716,2.1762499809265137,2.15625,2.1612501144409184,3624000.0,0.01195683395932634,-1.2856909306412718,-0.1999987284309968,28.784164203998102,29.940154385178325,0.04487019518334279,0.08657701317452826,0.004599943947551033,-0.005188814129471808,16.30551324961224,0.03312492370605469,-0.02405797978304447,-0.0739062309265135,-0.16758458596918446,0.019772124116157475,-0.1207454084478492,-0.027067053405177788,0.07999992370605469,27.27272727272727,1.781130947648741,0.046839177521335505,1,0.02499997615814209,0.059999942779541016,0.008593708276748657,-0.042500078678131104,0.020624876022338867,0,0.02334286861050594,-1.0540554473003207,2.143125057220459,-4.217361738827568,2.1756250858306885,3.7692127116403937,2.205625057220459,0.02334286861050594
3993,2010-01-26,2.1643750667572017,2.1724998950958248,2.1487500667572017,2.1631250381469727,3217600.0,-0.002017282227238071,1.7143149089226026,0.16667196490442343,28.36189376508044,26.914032349369243,0.03992226599662141,0.08569782431553241,0.011295733422671983,-0.0013011094032200354,15.494917772086286,0.023749828338623047,-0.028563088963039718,-0.07215621471405065,-0.16960428739840916,0.025291857970307863,-0.12088025105622968,-0.023432178371871615,0.08217490673065209,23.295468091977238,-2.7162294170911885,0.048724036342179235,1,0.029374957084656206,0.06437492370605513,0.012968689203262773,-0.03812509775161699,0.0006248950958260835,1,0.03291941537645715,-1.2856909306412718,2.168750047683716,-1.0540554473003207,2.143125057220459,-4.217361738827568,2.1756250858306885,0.03291941537645715
3994,2010-01-27,2.166249990463257,2.1762499809265137,2.1481249332427983,2.1543750762939453,3268800.0,0.0008662656185853823,-1.3076772597005475,9.499713904256666,29.974834560537076,26.591599365235357,0.030583770671856136,0.07740519253163303,0.012657496826784964,-0.003996655706503205,14.465466389880868,0.028125047683715376,-0.038319793167037375,-0.06368753910064706,-0.16143341964577118,0.03405834144447706,-0.11256047937320934,-0.01481459882808478,0.07814398508071863,24.99994581390762,-3.201654101054803,0.048872940272562136,1,0.027500033378601074,0.0625,0.011093765497207642,-0.04000002145767212,0.04562497138977095,2,0.03289092310061159,1.7143149089226026,2.1643750667572017,-1.2856909306412718,2.168750047683716,-1.0540554473003207,2.143125057220459,0.03289092310061159
3995,2010-01-28,2.134375095367432,2.1637499332427983,2.125,2.1637499332427983,3467200.0,-0.014714319785874896,1.6383078883505298,-2.4736884373682413,27.868881749863576,25.83628365070859,0.05534553059247527,0.10133260643229614,0.047203495868631595,0.026764141552644727,13.495710239635422,0.041249990463256836,-0.047802052195142775,-0.08721868991851744,-0.18778244112091658,0.013345061283881687,-0.137500565519717,-0.03693681431731788,0.10790600219154278,15.306285300563976,-13.320734409872005,0.05028187560119961,1,0.05249989032745317,0.0874998569488521,0.04296866059303239,-0.008125126361847368,0.08499979972839311,3,0.044802304858974296,-1.3076772597005475,2.166249990463257,1.7143149089226026,2.1643750667572017,-1.2856909306412718,2.168750047683716,0.044802304858974296
3996,2010-01-29,2.1099998950958248,2.1449999809265137,2.1081249713897705,2.1393749713897705,4456000.0,-0.011420298299259835,-1.2264207980652964,1.0000081164219716,23.736268158560463,25.883834733218308,0.06740956602933723,0.11657269800581993,0.07305449379586149,0.049672602725438164,12.43169827351048,0.036875009536743164,-0.05614505326159325,-0.1020001292228705,-0.2068352105272515,0.0028349520815105222,-0.15441766987506078,-0.04958258857068021,0.12758995856079114,2.7521812015938214,-23.87664741099863,0.052417540652190446,1,0.06843757629394576,0.10343754291534468,0.06734386086463973,0.016250073909759966,0.07437515258789107,4,0.07434840820562205,1.6383078883505298,2.134375095367432,-1.3076772597005475,2.166249990463257,1.7143149089226026,2.1643750667572017,0.07434840820562205
3997,2010-02-01,2.126250028610229,2.126250028610229,2.0831251144409184,2.1137499809265137,6697600.0,0.007701485460816171,5.899959945831854,-0.4255324329588772,28.69383947577802,25.914135146240262,0.04457984359003797,0.09225419650752054,0.05795539781808001,0.032175045163056915,11.476217733378208,0.043124914169310635,-0.0593786692717897,-0.07762500047683751,-0.182602767633127,0.027352766679451967,-0.13011388405498225,-0.025136116898692773,0.10357193211037607,46.30869905835654,20.113020787831797,0.05248888357814484,2,0.03968751430511519,0.07468748092651412,0.05109372735023543,-5.9604644331301415e-08,0.06999993324279874,0,0.08788941280237972,-1.2264207980652964,2.1099998950958248,1.6383078883505298,2.134375095367432,-1.3076772597005475,2.166249990463257,0.08788941280237972
3998,2010-02-02,2.150000095367432,2.1581249237060547,2.1156249046325684,2.1231250762939453,4747200.0,0.011169931305175185,-1.029834090572655,2.149993324305363,35.90818302868925,27.135250967704174,0.010795350750457455,0.06177743167203298,0.036240384827257,0.006384886517892152,10.47381653016257,0.04250001907348633,-0.06410634311645147,-0.047593688964843395,-0.14948315011991786,0.05429577219023107,-0.09853841954238085,0.003351041612694061,0.06808611765079808,71.81216301325708,42.55276778387821,0.05094473057753726,2,0.015937447547912154,0.05093741416931108,0.03359374403953508,-0.0184375643730168,0.05250000953674272,1,0.01831387283352348,5.899959945831854,2.126250028610229,-1.2264207980652964,2.1099998950958248,1.6383078883505298,2.134375095367432,0.01831387283352348
3999,2010-02-03,2.1362500190734863,2.166249990463257,2.1237499713897705,2.1400001049041752,3641600.0,-0.006395384039085794,-1.9565044324844303,-0.13953797838932597,36.36365835876476,28.808226607388978,0.015276129683965856,0.06809077550510301,0.05271364730182526,0.01756508605876972,9.572895887225918,0.04250001907348633,-0.06413715630890326,-0.054406261444091886,-0.15294365724488967,0.0441311343567059,-0.10367495934449078,-0.005137563543692991,0.0710393060585588,63.90975502723334,31.08362124853037,0.049268697900398985,2,-0.0015624761581420898,0.06468749046325684,0.052812427282333374,-0.0018751025199890137,0.07500004768371538,2,0.013458135762597134,-1.029834090572655,2.150000095367432,5.899959945831854,2.126250028610229,-1.2264207980652964,2.1099998950958248,0.013458135762597134
4000,2010-02-04,2.0731248855590816,2.1287500858306885,2.065624952316284,2.127500057220459,6521600.0,-0.02954950635496434,1.219775981756598,14.499713904251692,26.50824900221859,29.577774700387806,0.06965783722296992,0.12232658936986018,0.11867039172712479,0.0779666884508532,9.110633915800726,0.07062506675720215,-0.06870046240501049,-0.10790638923645046,-0.21299902252054803,-0.002813755952352892,-0.16045270587849947,-0.055360072594401455,0.12423130271767358,7.453346980940295,-22.014062382907063,0.05254631664204883,2,0.04781258106231734,0.11906254291534468,0.12031266093254134,0.06562513113021895,0.14687514305114746,3,0.0669279874359947,-1.9565044324844303,2.1362500190734863,-1.029834090572655,2.150000095367432,5.899959945831854,2.126250028610229,0.0669279874359947
4001,2010-02-05,2.075624942779541,2.0768749713897705,2.048125028610229,2.065624952316284,6668800.0,0.0012059366215100287,3.5999732972210747,-0.18390728999499995,30.161993028539456,29.730866792003514,0.06322471564791465,0.11161882526230205,0.11898863601762688,0.07246054190146278,9.466414230976833,0.02874994277954146,-0.07161947998914231,-0.09656257629394549,-0.20601062705451856,0.012885474466627578,-0.15128660167423202,-0.041838550913658956,0.10855812190116687,23.280358137620077,-7.711534173639706,0.05472402538028642,2,0.036562561988830566,0.10781252384185791,0.12062510848045394,0.06593757867813155,0.1425001621246338,4,0.06925622705409573,1.219775981756598,2.0731248855590816,-1.9565044324844303,2.1362500190734863,-1.029834090572655,2.150000095367432,0.06925622705409573
4002,2010-02-08,2.0687499046325684,2.0899999141693115,2.0643749237060547,2.0824999809265137,2056000.0,-0.0033122738146353914,-1.2777730682829653,-1.3750089407052428,23.931642045065843,29.23861660089078,0.06081872863676985,0.10907267533391618,0.12928480689187882,0.07587977725426942,9.828440642551515,0.025624990463256836,-0.07110253589839033,-0.09390635490417498,-0.20457934745116413,0.016766637642814164,-0.14924285117766933,-0.03856985863068063,0.09910619571968216,17.460218144240315,-8.561368492598412,0.05533649627349453,2,0.04343760013580322,0.11468756198883057,0.1331251561641693,0.07843762636184692,0.14750003814697266,0,0.055891310395822735,3.5999732972210747,2.075624942779541,1.219775981756598,2.0731248855590816,-1.9565044324844303,2.1362500190734863,0.055891310395822735
4003,2010-02-09,2.075624942779541,2.118750095367432,2.0668749809265137,2.0899999141693115,2651200.0,0.003323281432703551,-2.2549198536946866,1.0454466638923567,27.092533962505414,28.918360978887264,0.044734917170741184,0.09319290943023884,0.1260216246855661,0.06457584292962881,9.60995891315058,0.05187511444091841,-0.0670058894940464,-0.07828131914138803,-0.18732997913029203,0.030767340847515978,-0.13280564913584003,-0.023756989146936025,0.07786342896366705,23.280358137620077,0.22096436806076625,0.05452432999445199,2,0.03156256675720215,0.10281252861022949,0.12687501311302185,0.07218748331069946,0.1393749713897705,1,0.0581150363860794,-1.2777730682829653,2.0687499046325684,3.5999732972210747,2.075624942779541,1.219775981756598,2.0731248855590816,0.0581150363860794
4004,2010-02-10,2.0662500858306885,2.080625057220459,2.0550000667572017,2.0662500858306885,3272000.0,-0.004516643038745882,-1.277773068282915,-0.0,29.216185163841715,29.068061358218166,0.04294966320952387,0.0941537719206389,0.13992085326922332,0.06960195706394456,9.734273427861348,0.02562499046325728,-0.06770440742596406,-0.07924993038177508,-0.18810061200431738,0.02960075124076722,-0.13367527119304645,-0.024824589570503708,0.07459468473656194,22.48067517136597,-3.0479822124257048,0.05442534081127122,2,0.04093742370605469,0.09968745708465576,0.1439061462879181,0.081562340259552,0.13812494277954057,2,0.06594072034543208,-2.2549198536946866,2.075624942779541,-1.2777730682829653,2.0687499046325684,3.5999732972210747,2.075624942779541,0.06594072034543208
4005,2010-02-11,2.086874961853028,2.088124990463257,2.056874990463257,2.0625,4545600.0,0.0099817907637485,1.3255797448590336,100.0,38.80596306769684,30.742471903677764,0.01662679950290835,0.06671053374199287,0.12371002829659483,0.04543262228264888,10.253945571865131,0.03125,-0.0677757184621961,-0.05212504863738987,-0.1585281877237681,0.05427809044898835,-0.10532661818057898,0.0010765209057992386,0.04284343967937998,54.86711025139901,25.513017377256592,0.053201569543189005,2,0.020312547683715376,0.07656252384185747,0.1259374916553493,0.06093746423721269,0.1649999618530269,3,0.05959873359817203,-1.277773068282915,2.0662500858306885,-2.2549198536946866,2.075624942779541,-1.2777730682829653,2.0687499046325684,0.05959873359817203
4006,2010-02-12,2.106250047683716,2.115000009536743,2.068125009536743,2.078125,5131200.0,0.009284258129909295,1.0547958090559926,1.153849915880882,37.24491682609891,31.692591609268973,-0.003728200316266861,0.03930910144272426,0.10787636822840074,0.022529880648358702,10.875684157575883,0.046875,-0.06863064888120674,-0.026374959945678622,-0.1237725709378652,0.07102265104650796,-0.07507376544177191,0.022323845550414667,0.013677149098030306,80.3920908645517,48.677267963258984,0.048698805496093366,2,0.0009374618530273438,0.054687499999999556,0.11531242728233337,0.04156237840652466,0.16249990463256836,4,0.05400592443979124,1.3255797448590336,2.086874961853028,-1.277773068282915,2.0662500858306885,-2.2549198536946866,2.075624942779541,0.05400592443979124
4007,2010-02-16,2.203749895095825,2.223750114440918,2.1681249141693115,2.1768751144409184,13011200.0,0.046290727693671485,-1.5070410427512988,0.9555461365659148,55.82252150613454,33.90529588454067,-0.09954702715995545,-0.0608684862144786,0.009280793578079649,-0.07776688904914808,11.79827884894467,0.11750006675720215,-0.0636873574700565,0.0708436369895935,-0.027379345689051426,0.16906661966823844,0.02173214565027104,0.11995512832891597,-0.15562486648559615,88.14802151488654,53.08100334210768,0.04911149133932239,2,-0.06781232357025146,-0.04281234741210982,0.024531304836273193,-0.05593746900558472,0.025624990463256836,1,0.006523067722131293,1.0547958090559926,2.106250047683716,1.3255797448590336,2.086874961853028,-1.277773068282915,2.0662500858306885,0.006523067722131293
4008,2010-02-17,2.2149999141693115,2.249375104904175,2.196875095367432,2.213749885559082,7036800.0,0.005104943668299944,-2.0000340601775726,0.04651307209836753,57.014370966613136,36.199819507634935,-0.11243045604710566,-0.07653473433935787,-0.0016068587944046975,-0.09271487942722834,12.801444205789636,0.05250000953674272,-0.054286214189645854,0.08240616321563721,-0.014666377602621683,0.1794787040338961,0.03386989280650754,0.13094243362476687,-0.1633623838424687,82.31501788368982,44.075420172446286,0.04853627040912954,2,-0.06624984741210938,-0.05406236648559615,0.022500038146972656,-0.06718748807907104,-0.004999876022338867,2,0.0005643470242291393,-1.5070410427512988,2.203749895095825,1.0547958090559926,2.106250047683716,1.3255797448590336,2.086874961853028,0.0005643470242291393
4009,2010-02-18,2.2456250190734863,2.25,2.212500095367432,2.2225000858306885,4433600.0,0.01382623299814445,1.352942936428955,18.499523173755485,66.06494615363408,40.59500808001444,-0.14070584769427708,-0.10963029464611562,-0.03291666228570023,-0.12128895095037073,13.660262791345795,0.037499904632567915,-0.04633011761723971,0.11103127002716073,0.006278812561036684,0.21578372749328478,0.05865504129409871,0.16340749876022276,-0.1860779857635504,97.73463781982038,54.25628517868566,0.052376228733061934,2,-0.09656250476837158,-0.09656250476837158,0.013124942779541016,-0.09781259298324585,-0.04250001907348633,3,-0.013637675321594989,-2.0000340601775726,2.2149999141693115,-1.5070410427512988,2.203749895095825,1.0547958090559926,2.106250047683716,-0.013637675321594989
4010,2010-02-19,2.2562499046325684,2.2643749713897705,2.2381250858306885,2.2381250858306885,3316800.0,0.0047313712079435355,-1.8965680535641467,0.7837782107987175,71.99246812901404,45.24283864673383,-0.13703320200956925,-0.12006085299441605,-0.04407660301133465,-0.1300197063471007,14.707457999920917,0.02624988555908203,-0.04196437973901013,0.11762491464614877,0.0007230224341587821,0.23452680685813876,0.059173968540153776,0.17607586075214376,-0.18527569332122873,95.85983779029365,45.27887997917541,0.058450946105995036,2,-0.09656238555908203,-0.09999990463256836,0.0010938048362731934,-0.10843747854232788,-0.013124942779540572,4,-0.022991635773957908,1.352942936428955,2.2456250190734863,-2.0000340601775726,2.2149999141693115,-1.5070410427512988,2.203749895095825,-0.022991635773957908
4011,2010-02-22,2.262500047683716,2.290625095367432,2.258749961853028,2.266249895095825,2432000.0,0.002770146621752456,-4.666680795151551,-0.2068902013917207,71.12401897293037,50.48643608316323,-0.12738311254342305,-0.12322708847167041,-0.04991366563595001,-0.13444987952474108,15.968633349052148,0.034375190734863725,-0.0362877291766881,0.11790630817413339,-0.011485799947713815,0.2472984162959806,0.053210254113209565,0.18260236223505721,-0.17605377556610158,77.04081136155268,24.848736156852382,0.06469605406092362,2,-0.08968746662139893,-0.09312498569488525,-0.009218871593475342,-0.11468762159347534,-0.036250114440917525,0,-0.004696187294466081,-1.8965680535641467,2.2562499046325684,1.352942936428955,2.2456250190734863,-2.0000340601775726,2.2149999141693115,-0.004696187294466081
4012,2010-02-23,2.219374895095825,2.2693750858306885,2.215625047683716,2.253124952316284,3496000.0,-0.01906084052110446,-1.606078120845712,9.000381485249237,60.14621365492981,54.15906716009927,-0.06777179767971209,-0.0802281240553322,-0.006162832389260853,-0.08972706942841135,16.936661992161056,0.053750038146972656,-0.021142799210918106,0.07224991321563712,-0.061053507246231487,0.20555333367750572,0.005598202984702816,0.13890162344657142,-0.1125107406532293,23.99978637695265,-24.64840627852719,0.06665171023093429,2,-0.0465623140335083,-0.04999983310699463,0.02671879529953003,-0.07156246900558472,0.005625009536743164,1,0.022247281128376928,-4.666680795151551,2.262500047683716,-1.8965680535641467,2.2562499046325684,1.352942936428955,2.2456250190734863,0.022247281128376928
4013,2010-02-24,2.235625028610229,2.247499942779541,2.220000028610229,2.220000028610229,1932800.0,0.007321941664885978,-2.519989013671932,-0.4629621780471609,64.42829796145837,58.07152413761223,-0.06586560265415331,-0.09577724934391174,-0.020940799286786493,-0.10449835927222573,17.767685229268174,0.02812504768371582,-0.006926495644769659,0.08493754863738978,-0.053996304648578075,0.22387140192335764,0.015470621994405853,0.1544044752803737,-0.11038478007514962,29.599914550780117,-16.410674728996536,0.0694669266429839,2,-0.06187498569488481,-0.06624996662139848,0.0028124451637272507,-0.08781260251998857,-0.010625123977660689,2,-0.002795702754782803,-1.606078120845712,2.219374895095825,-4.666680795151551,2.262500047683716,-1.8965680535641467,2.2562499046325684,-0.002795702754782803
4014,2010-02-25,2.237499952316284,2.2406249046325684,2.2074999809265137,2.2112500667572017,3681600.0,0.0008386575038572541,1.0384700030811216,1.6799926757812784,79.02869273852164,62.54071632325943,-0.04569996670183363,-0.09701460467539125,-0.022963754872389774,-0.10417994128660046,18.653524278553522,0.03312492370605469,0.011087935417239958,0.08324997425079328,-0.06091937778509404,0.2274193262866806,0.011165298232849619,0.15533465026873694,-0.09572121909796927,36.09014145910516,-14.186402776022682,0.07208467601794377,2,-0.05812489986419678,-0.06812489032745361,-0.0012499690055847168,-0.0821874737739563,0.0074999332427978516,3,-0.012290464695135839,-2.519989013671932,2.235625028610229,-1.606078120845712,2.219374895095825,-4.666680795151551,2.262500047683716,-0.012290464695135839
4015,2010-02-26,2.2300000190734863,2.244374990463257,2.212500095367432,2.244374990463257,4712000.0,-0.0033519255430749517,3.4347768397657483,-0.5476203451407718,76.78959754535435,66.93456973651003,-0.017615104199076193,-0.0864138557339027,-0.01622592600745021,-0.09446809207454354,19.025066365656606,0.03187489509582475,0.028524322804834412,0.0709687948226927,-0.07672481496273509,0.21866240460812048,-0.0028780100700211975,0.14481559971540658,-0.07333664964025965,27.067677799065976,-25.52390473330869,0.07384680489271381,2,-0.0006250143051147461,-0.06062495708465576,0.004062473773956299,-0.07468754053115845,0.020624876022338867,4,-0.01205157795678058,1.0384700030811216,2.237499952316284,-2.519989013671932,2.235625028610229,-1.606078120845712,2.219374895095825,-0.01205157795678058
4016,2010-03-01,2.266875028610229,2.275000095367432,2.2268750667572017,2.228749990463257,8777600.0,0.016535878574594598,-1.2985151107973245,-2.65218184532198,81.1395077466831,69.7475682076821,-0.032753757776363024,-0.11692856490072279,-0.05351070567334526,-0.12932342087916338,19.203010565184588,0.04812502861023038,0.047934485275878735,0.10000004768371529,-0.053286327436870895,0.25328642280430147,0.023356860123421974,0.1766432352440086,-0.09681548658358174,87.96288447138151,29.649840773020884,0.07664318756029317,3,-0.023124933242796963,-0.09749996662139848,-0.03187507390975908,-0.11156255006790117,-0.020625114440917525,0,-0.010477007535683147,3.4347768397657483,2.2300000190734863,1.0384700030811216,2.237499952316284,-2.519989013671932,2.235625028610229,-0.010477007535683147
4017,2010-03-02,2.313124895095825,2.313124895095825,2.252500057220459,2.265000104904175,13670400.0,0.02040247737606915,1.5194847659152837,1.2622883157815892,83.21679161139687,72.65894827932473,-0.0691265870541149,-0.15648338592848887,-0.1000443389220731,-0.17363340096587265,19.055135168792713,0.06062483787536621,0.06543545494724867,0.13690617084503165,-0.028274384685972542,0.30208672637603584,0.05431589307952933,0.21949644861053397,-0.13100879773509932,100.0,35.71656854953929,0.08259027776550217,3,-0.05281245708465576,-0.13249993324279785,-0.09562486410140991,-0.15781241655349731,-0.08874988555908203,1,-0.0375574021261087,-1.2985151107973245,2.266875028610229,3.4347768397657483,2.2300000190734863,1.0384700030811216,2.237499952316284,-0.0375574021261087
4018,2010-03-03,2.1893749237060547,2.2931249141693115,2.1831250190734863,2.2462499141693115,19147200.0,-0.05349904436727093,-2.171177301454744,-1.1818231359920732,63.04634175547839,72.32354779064076,0.0565534166828181,-0.031233668905920275,0.02389215767162689,-0.04861351192829222,19.34299914945034,0.12999987602233887,0.0804726552329913,0.01118745803832999,-0.15361550301996996,0.17599041909662994,-0.07121402249081976,0.09358893856747974,0.12374997138977051,4.807623533036594,-62.08825894979283,0.08240148052914989,3,0.058750033378601074,-0.008749961853027344,0.021875083446502686,-0.03406244516372681,0.008125066757202148,2,0.016271758911995615,1.5194847659152837,2.313124895095825,-1.2985151107973245,2.266875028610229,3.4347768397657483,2.2300000190734863,0.016271758911995615
4019,2010-03-04,2.164999961853028,2.2068750858306885,2.153125047683716,2.1875,5222400.0,-0.011133297266311182,-1.3243326838019238,0.39560513265506386,58.21287713367381,70.79248212449184,0.07631425577438922,-0.004842684587402335,0.04781157406061931,-0.023297069307143925,19.68190254040233,0.053750038146972656,0.08205995897493645,-0.014625000953673695,-0.178386000580407,0.1491359986730596,-0.09650550076704034,0.06725549885969295,0.1481249332427974,7.421828433827137,-58.475946989917595,0.0818804998133667,3,0.06812500953674272,0.015624999999999556,0.046250045299529585,-0.009687483310699907,0.046250104904173917,3,0.027713599924586774,-2.171177301454744,2.1893749237060547,1.5194847659152837,2.313124895095825,-1.2985151107973245,2.266875028610229,0.027713599924586774
4020,2010-03-05,2.211874961853028,2.2143750190734863,2.15625,2.1706249713897705,5265600.0,0.02165127058934435,1.5135086371767181,-1.8333298012122798,60.49688687502344,69.61168966916885,0.025124857786835708,-0.042994239685256286,0.000834989217752824,-0.0694274686069214,18.900590451528444,0.05812501907348633,0.08349776608104253,0.02531249523162904,-0.1310400925107169,0.181665082973975,-0.05286379863954416,0.10348878910280224,0.09484993934631314,36.71873137353102,-26.215991659602004,0.07817629387117306,3,0.02125000953674272,-0.031250000000000444,-0.0006249547004704148,-0.05656248331069991,-0.0068750381469731,4,0.014975947681194146,-1.3243326838019238,2.164999961853028,-2.171177301454744,2.1893749237060547,1.5194847659152837,2.313124895095825,0.014975947681194146
4021,2010-03-08,2.219374895095825,2.231250047683716,2.202500104904175,2.203749895095825,4497600.0,0.0033907582354990584,-2.1724809260720863,0.3787879663612941,51.89107395548866,68.6944519247865,0.012141068819562673,-0.04128954339840751,-0.00823292432299283,-0.07576239082191139,17.876472117499134,0.028749942779541016,0.07889762180782345,0.02562493085861206,-0.12224090048281777,0.1734907622000419,-0.048307984812102855,0.09955784652932698,0.08120601196289057,41.40619412059223,-17.581642119193447,0.07393291567071492,3,0.013750076293945312,-0.03874993324279785,-0.014999926090240479,-0.06406241655349731,-0.0006248950958251953,0,0.014080541358313825,1.5135086371767181,2.211874961853028,-1.3243326838019238,2.164999961853028,-2.171177301454744,2.1893749237060547,0.014080541358313825
4022,2010-03-09,2.184375047683716,2.2331249713897705,2.1824998855590816,2.220000028610229,5683200.0,-0.015770137568668074,-1.5714130013562908,-2.2799987792968466,46.49500705637349,66.70186404644375,0.04654922928014793,0.002969018325530648,0.024336792279501474,-0.03980918675793399,17.04458091190763,0.05062508583068892,0.07004657091488431,-0.015156173706054599,-0.15099652880278525,0.12068418139067605,-0.08307635125441992,0.052764003842310725,0.11030762499999991,22.321449858822007,-32.322895866780726,0.06792017754836537,3,0.04874992370605469,-0.0037500858306884766,0.01156240701675415,-0.02906256914138794,0.03749990463256836,1,0.028326118516692977,-2.1724809260720863,2.219374895095825,1.5135086371767181,2.211874961853028,-1.3243326838019238,2.164999961853028,0.028326118516692977
4023,2010-03-10,2.196249961853028,2.1987500190734863,2.177500009536743,2.1824998855590816,5371200.0,0.005436298213488566,1.2666446264177813,-0.3859672605105302,44.09565375066576,62.82041527001532,0.03185106759568823,0.0006265003139849235,0.009797251904202664,-0.050901500262554134,16.922146855258934,0.021250009536743164,0.06098940920028584,-0.009312510490417036,-0.13207058739876087,0.1134455664179268,-0.07069154894458896,0.05206652796375488,0.09277040583068796,53.90619412059279,4.517812835148604,0.061379038454171884,3,0.03687500953674272,-0.015625000000000444,-0.012812435626984087,-0.04093748331069991,-0.0137500762939462,2,0.012805941114273578,-1.5714130013562908,2.184375047683716,-2.1724809260720863,2.219374895095825,1.5135086371767181,2.211874961853028,0.012805941114273578
4024,2010-03-11,2.202500104904175,2.203125,2.1831250190734863,2.1831250190734863,2320000.0,0.0028458250015739317,-1.064505014458869,1.4090893327783804,43.50455487604248,59.12207719564732,0.02247787782923716,0.0053832392979416,0.0005374938080722202,-0.056274852870308756,16.589077352121596,0.019999980926513672,0.059077321855933285,-0.009874868392944158,-0.11375088208051043,0.09400114529462211,-0.061812875236727294,0.04206313845083898,0.0810844499795409,60.16276047724052,15.964799797396942,0.0519380068437832,3,0.030624866485595703,-0.02187514305114746,-0.019062578678131104,-0.047187626361846924,-0.05250000953674272,3,-0.0022701994110168044,1.2666446264177813,2.196249961853028,-1.5714130013562908,2.184375047683716,-2.1724809260720863,2.219374895095825,-0.0022701994110168044
4025,2010-03-12,2.2112500667572017,2.2112500667572017,2.1893749237060547,2.2012500762939453,4027200.0,0.0039727407202132525,3.37503278258619,0.5161262536146943,43.84384246780123,54.97811438688267,0.012056392878379896,0.006776330657193963,-0.011283201477529037,-0.06360922832402638,16.497220003986975,0.021875143051147017,0.05411171670110315,-0.007343661785126354,-0.09285282257408589,0.07816549900383318,-0.0500982421796059,0.03541091860935319,0.06711610783851407,60.67430178133546,19.778506208724252,0.042754580394479755,3,0.021874904632568803,-0.03062510490417436,-0.043437540531158,-0.055937588214873823,-0.023750066757201704,4,0.0,-1.064505014458869,2.202500104904175,1.2666446264177813,2.196249961853028,-1.5714130013562908,2.184375047683716,0.0
4026,2010-03-15,2.220000028610229,2.229374885559082,2.1981248855590816,2.213124990463257,3078400.0,0.003957020503727593,1.439047991216842,0.6875044703526075,50.08185063601248,51.29645427850664,-0.0045170586618352715,0.007362662100693473,-0.023085686318177423,-0.0712974914972464,17.2195955779758,0.031250000000000444,0.044807298682910446,-0.004281198978424605,-0.07150439499451267,0.06294199703766346,-0.037892796986468635,0.029330399029619425,0.05335650090900668,76.40458106880097,31.99300949452344,0.03361159800804408,3,0.0031249523162846238,-0.039375066757201704,-0.06343758106231645,-0.06468755006790117,-0.029999971389770064,0,-0.006756803923811061,3.37503278258619,2.2112500667572017,-1.064505014458869,2.202500104904175,1.2666446264177813,2.196249961853028,-0.006756803923811061
4027,2010-03-16,2.218125104904175,2.228749990463257,2.2068750858306885,2.220000028610229,6648000.0,-0.0008445602170681354,1.258072455207718,-0.27271466222772384,47.61905379770656,49.58231117208754,-0.019595704426646154,0.010930153973204071,-0.023924880232558454,-0.06794185349304804,16.796370816187594,0.02187490463256836,0.03619634007021588,-0.006874883174896151,-0.07347831408408423,0.059728547734291926,-0.04017659862949019,0.026426832279697887,0.050422165341640124,78.3136240170237,30.70541407845809,0.03330171545459409,3,-0.02500009536743164,-0.03406262397766113,-0.07031261920928955,-0.06281262636184692,-0.025624990463256392,1,0.0002817222051378909,1.439047991216842,2.220000028610229,3.37503278258619,2.2112500667572017,-1.064505014458869,2.202500104904175,0.0002817222051378909
4028,2010-03-17,2.216249942779541,2.236875057220459,2.216249942779541,2.228125095367432,3400000.0,-0.0008453815884811311,-2.4736588499839383,6.333672431334392,47.10883901375691,48.34852915876344,-0.015094793783685834,0.01360110237389911,-0.02441846363214495,-0.06432238405082202,16.033412370909485,0.02062511444091797,0.021399025982073105,-0.008812546730041504,-0.07537880098789085,0.05775370752780784,-0.042095673858966176,0.02447058039888317,0.047680438563789895,61.62772129664129,12.04360704658469,0.033283127128924714,3,-0.019687414169311523,-0.032187461853027344,-0.06843745708465576,-0.060937464237213135,-0.010624885559082031,2,0.002538075434618481,1.258072455207718,2.218125104904175,1.439047991216842,2.220000028610229,3.37503278258619,2.2112500667572017,0.002538075434618481
4029,2010-03-18,2.2149999141693115,2.223750114440918,2.200624942779541,2.208750009536743,2612800.0,-0.0005640287163016788,-1.0555673292925867,-0.5263009958239443,47.92385910423173,46.951526073119915,-0.00671226849637252,0.013111362519516945,-0.025580399070372017,-0.061626969496090034,15.084747199545278,0.023125171661376953,-0.0005951802826129615,-0.008531320095062078,-0.07451234994617817,0.05744970975605401,-0.041521835020620124,0.024459194830495967,0.04449825382763484,53.9471967073232,1.452325528656452,0.03299051492555794,3,-0.007812380790710449,-0.03093743324279785,-0.07218742370605469,-0.05968743562698364,-0.0074999332427978516,3,-0.014672699715394089,-2.4736588499839383,2.216249942779541,1.258072455207718,2.218125104904175,1.439047991216842,2.220000028610229,-0.014672699715394089
4030,2010-03-19,2.204375028610229,2.2249999046325684,2.188750028610229,2.2249999046325684,8558400.0,-0.004796788248665473,2.5151606228398133,-3.3000305180438643,40.67162957532967,45.704921141991136,0.003058506530352112,0.020712593359264897,-0.017238435547193287,-0.04931440566274725,13.773362101163592,0.03624987602233931,-0.007383917205784574,-0.016562461853027788,-0.08119259351295138,0.04806766980689581,-0.04887752768298936,0.015752603976933788,0.05086821457418811,32.46751316565159,-14.898914614448579,0.03231506582996173,3,0.002812504768372026,-0.019375085830688032,-0.06781250238418535,-0.04906255006790117,-0.011874914169310635,4,-0.024666825080611687,-1.0555673292925867,2.2149999141693115,-2.4736588499839383,2.216249942779541,1.258072455207718,2.218125104904175,-0.024666825080611687
4031,2010-03-22,2.2518749237060547,2.2518749237060547,2.1875,2.1875,5092800.0,0.021548009970777215,1.0,-3.121227183927245,40.892186455255576,45.0823855196447,-0.04397040033941879,-0.029116965111936732,-0.06609324778508219,-0.09456383317688921,12.222740390401436,0.06437492370605469,-0.008329614496608073,0.03146868944168091,-0.03188502114174785,0.09482240002510967,-0.00020816585003347043,0.06314554473339529,-0.09874987602233887,100.0,56.84209999093423,0.031676855291714386,3,-0.03718745708465576,-0.06124997138977051,-0.11656242609024048,-0.0965624451637268,-0.05749988555908203,0,-0.02858725545915697,2.5151606228398133,2.204375028610229,-1.0555673292925867,2.2149999141693115,-2.4736588499839383,2.216249942779541,-0.02858725545915697
4032,2010-03-23,2.268749952316284,2.2718749046325684,2.2418749332427983,2.25,3441600.0,0.007493768162956993,1.4000114441572453,0.2912617403928772,67.30248516995185,47.66092234400983,-0.05321423871662123,-0.04437858952461404,-0.08437667662425508,-0.10875805466896171,11.761105123651104,0.029999971389770064,-0.013950869374526942,0.04587496519088763,-0.021056573536693435,0.11280650391846869,0.012409195827097097,0.07934073455467816,-0.11364990711212153,96.2963486241643,46.292694019346044,0.033465769363790435,3,-0.041249990463256836,-0.03562498092651367,-0.1346874237060547,-0.11124998331069946,-0.044374942779541016,1,-0.03471069829243423,1.0,2.2518749237060547,2.5151606228398133,2.204375028610229,-1.0555673292925867,2.2149999141693115,-0.03471069829243423
4033,2010-03-24,2.229374885559082,2.262500047683716,2.229374885559082,2.2568750381469727,2268800.0,-0.017355401690257732,-1.4090893327784713,-1.466678534643897,63.17135325303267,49.8461221636754,-0.009662364002845703,-0.00579277476686757,-0.04661450170766912,-0.06640495540500213,11.161749205570134,0.03937506675720215,-0.015598091623226118,0.006812405586242853,-0.059926565228137996,0.0735513764006237,-0.02655707982094757,0.04018189099343328,-0.06960384597778324,49.62955009127027,-5.522462171505396,0.0333694854071904,3,0.00031256675720214844,0.0037500858306884766,-0.08093732595443726,-0.04999995231628418,0.0012500286102294922,2,-0.016540408415391394,1.4000114441572453,2.268749952316284,1.0,2.2518749237060547,2.5151606228398133,2.204375028610229,-0.016540408415391394
4034,2010-03-25,2.2100000381469727,2.2462499141693115,2.2074999809265137,2.2462499141693115,1806400.0,-0.00869070856481391,1.1379346632202731,1.3181699958385351,49.567740133987265,50.48211079325162,0.012167803060601834,0.012033160293113632,-0.0285870750556958,-0.04449376715981357,10.633028540627553,0.03874993324279785,-0.012094206008068209,-0.0111874461174013,-0.07776356507137416,0.05538867283657156,-0.04447550559438751,0.02210061335958491,-0.045744843963622994,26.66674201879659,-29.54393962866005,0.03328805947698642,3,0.019687414169311523,0.02312493324279785,-0.05515623092651367,-0.02656257152557373,0.04562497138977051,3,-0.0019796293443424817,-1.4090893327784713,2.229374885559082,1.4000114441572453,2.268749952316284,1.0,2.2518749237060547,-0.0019796293443424817
4035,2010-03-26,2.203125,2.21875,2.1856250762939453,2.21875,2772800.0,-0.0031108769358833,3.239990234375,0.431035956933236,46.24279368523412,50.055548909831806,0.019857303024349182,0.017698992189133733,-0.022602965950314857,-0.03492696382336735,9.903141858158948,0.03312492370605469,-0.00817943058725934,-0.016718733310699285,-0.08362995871878187,0.0501924920973833,-0.05017434601474058,0.016736879393342008,-0.034565017398681785,20.28980699804842,-36.232330489076716,0.03345561270404118,3,0.025624990463256836,0.029999971389770508,-0.054062485694885254,-0.019687533378601074,0.02812504768371582,4,0.001985806945367985,1.1379346632202731,2.2100000381469727,-1.4090893327784713,2.229374885559082,1.4000114441572453,2.268749952316284,0.001985806945367985
4036,2010-03-29,2.243124961853028,2.244374990463257,2.1987500190734863,2.202500104904175,3073600.0,0.018156011053856558,1.1159449134504282,-2.599990844726591,63.276827634810395,51.795301558398904,-0.018458534896250267,-0.025477752755631577,-0.06359143866116534,-0.07224468141977924,8.747445579424864,0.04562497138977051,-0.0031727752247538987,0.02446873188018861,-0.03971546356417832,0.08865292732455554,-0.007623365841994634,0.056560829602371854,-0.07043238237045957,66.66666666666718,5.578021253735905,0.032092097722183424,3,-0.014374971389770952,-0.00999999046325728,-0.08515620231628462,-0.05968749523162886,-0.014374971389770952,0,-0.022568893072407614,3.239990234375,2.203125,1.1379346632202731,2.2100000381469727,-1.4090893327784713,2.229374885559082,-0.022568893072407614
4037,2010-03-30,2.2262499332427983,2.25,2.221874952316284,2.25,2630400.0,-0.007522999786997664,1.3684184108818953,-0.5846190864648022,56.629829887635005,52.85318943327425,-0.00034620509065108607,-0.016279548036833624,-0.046772908157688864,-0.05299781425347083,7.002720564185299,0.02812504768371582,0.0009347368667316225,0.011937451362610485,-0.03468335871271622,0.05855826143793719,-0.011372953675052866,0.035247856400273836,-0.04959006075422989,52.84536203971686,-8.773763113001522,0.023310405037663285,3,0.0025000572204585403,0.006875038146972212,-0.055156111717224565,-0.04281246662139937,-0.02937483787536621,1,-0.014317752297198783,1.1159449134504282,2.243124961853028,3.239990234375,2.203125,1.1379346632202731,2.2100000381469727,-0.014317752297198783
4038,2010-03-31,2.2249999046325684,2.244999885559082,2.221250057220459,2.229374885559082,5248000.0,-0.0005614951814547631,-3.000080311609043,0.1842092054409511,55.08470466783548,53.648838940341335,0.0025429508995835626,-0.012884326757983011,-0.046340575423870156,-0.04916952804846764,6.706250968629959,0.023749828338623047,0.001299279690343269,0.00890617370605451,-0.03640678926198193,0.05421913667409095,-0.013750307777963489,0.03156265519007251,-0.04453143085823985,61.1648543746852,-0.6121157055090762,0.022656481484018172,3,0.0037500858306884766,0.008125066757202148,-0.05390608310699463,-0.041562438011169434,-0.05437493324279785,2,-0.00028085174049852224,1.3684184108818953,2.2262499332427983,1.1159449134504282,2.243124961853028,3.239990234375,2.203125,-0.00028085174049852224
4039,2010-04-01,2.2249999046325684,2.231874942779541,2.2012500762939453,2.231874942779541,4086400.0,0.0,7.909002635594396,1.5714441416893732,53.23525814859162,55.04479767070377,0.004593700238602505,-0.008599718586830285,-0.04667141290072996,-0.046974253507106045,6.784949084350503,0.030624866485595703,0.00300873287284098,0.005906176567077814,-0.03259673910309946,0.04440909223725509,-0.013345281268010822,0.02515763440216645,-0.04087517362391013,61.1648543746852,-0.7205481810027621,0.019251457835088734,4,0.0037500858306884766,0.008125066757202148,-0.05343735218048096,-0.041562438011169434,0.06000018119812012,3,0.002528094282175708,-3.000080311609043,2.2249999046325684,1.3684184108818953,2.2262499332427983,1.1159449134504282,2.243124961853028,0.002528094282175708
4040,2010-04-05,2.244999885559082,2.244999885559082,2.223750114440918,2.2331249713897705,4072000.0,0.008988755857864295,2.5789346878952757,-1.727250658898599,55.586563307493606,56.677506209841326,-0.010099720243816002,-0.027395398403511795,-0.06580951421980874,-0.06462041472540037,6.848017875564011,0.021249771118164062,0.005745196063929203,0.024249911308288574,-0.015765636534949223,0.06426545915152637,0.0042421373866696754,0.04425768522990747,-0.05736514760546729,90.24367550870403,28.94753322345376,0.02000777392161898,4,-0.016249895095825195,-0.011874914169311523,-0.07062482833862305,-0.061562418937683105,0.03937506675720215,0,0.004732794886096459,7.909002635594396,2.2249999046325684,-3.000080311609043,2.2249999046325684,1.3684184108818953,2.2262499332427983,0.004732794886096459
4041,2010-04-06,2.250624895095825,2.2612500190734863,2.2306249141693115,2.2306249141693115,2651200.0,0.0025055723044469236,-2.0625134110578642,1.6842210934206034,57.14281222883151,55.54865366082796,-0.017791678616354556,-0.03221065413432456,-0.06944177759835313,-0.06815434162520617,6.756695623746609,0.030625104904174805,0.00857000587141421,0.028312420845031827,-0.013859411251980092,0.07048425294204375,0.00722650479652609,0.049398336893537564,-0.059620550475052436,82.29144314903559,22.191682070707593,0.021085916048505952,4,-0.02656233310699463,-0.017499923706054688,-0.05124986171722412,-0.06718742847442627,0.06687521934509277,1,-0.008608652403307104,2.5789346878952757,2.244999885559082,7.909002635594396,2.2249999046325684,-3.000080311609043,2.2249999046325684,-0.008608652403307104
4042,2010-04-07,2.2462499141693115,2.255625009536743,2.2306249141693115,2.243124961853028,3017600.0,-0.0019438960868365385,1.2857080576778455,0.1562477648236671,56.52173913043473,54.809807647205965,-0.01893521021436273,-0.024203407649852515,-0.06390989848600759,-0.06181224182797518,7.052818799172108,0.02500009536743164,0.015409398263824592,0.02084369659423846,-0.01859987801871954,0.06028727120719646,0.0011219092877596815,0.040565483900717236,-0.05201074714806708,74.99980131766128,14.469827577474327,0.019721787306478927,4,-0.022812366485595703,-0.013124942779541016,-0.03968733549118042,-0.0628124475479126,0.08750009536743164,2,-0.007790728714407669,-2.0625134110578642,2.250624895095825,2.5789346878952757,2.244999885559082,7.909002635594396,2.2249999046325684,-0.007790728714407669
4043,2010-04-08,2.224375009536743,2.240000009536743,2.203125,2.240000009536743,3193600.0,-0.009738410893009641,3.720001220703125,-5.000076295110194,51.87034577757144,55.06565271871532,0.0024092333942413724,-0.0001195383415359963,-0.040967390946272886,-0.03832693594747294,7.208929066536496,0.04312491416931152,0.018323954011476573,-0.0024374604225156915,-0.039433773819525175,0.03455885297449379,-0.020935617121020655,0.016060696275989272,-0.027030413011045695,38.54159216078965,-21.87834421179771,0.018498156698504745,4,-0.0009374618530273438,-0.0012500286102294922,-0.003906309604644775,-0.04093754291534424,0.07562494277954102,3,-0.012362984681723366,1.2857080576778455,2.2462499141693115,-2.0625134110578642,2.250624895095825,2.5789346878952757,2.244999885559082,-0.012362984681723366
4044,2010-04-09,2.197499990463257,2.2206249237060547,2.1831250190734863,2.2206249237060547,6739200.0,-0.012082054041365753,2.2432443578402563,1.4799957275390625,48.711935634303444,55.34000182416747,0.030535819957559607,0.02778629582743175,-0.01337549101857416,-0.009562307612688947,7.446575282045615,0.041249990463256836,0.01027895163520931,-0.02906247377395621,-0.06681048738782813,0.008685539839915712,-0.04793648058089239,-0.010188466967020027,0.07437491416931152,18.39996337890625,-43.673904814189406,0.01887400680693597,4,0.024687528610229492,0.014999985694885254,0.016874969005584717,-0.01406252384185791,0.1262500286102295,4,-0.012229815331112115,3.720001220703125,2.224375009536743,1.2857080576778455,2.2462499141693115,-2.0625134110578642,2.250624895095825,-0.012229815331112115
4045,2010-04-12,2.2112500667572017,2.2112500667572017,2.184999942779541,2.1925001144409184,7454400.0,0.006257145098347072,1.800020345103909,-0.8108110894600257,41.28689288267393,52.89667574059675,0.02018182377524047,0.014794754278367517,-0.02520654848704318,-0.021453365278468972,7.539199084579877,0.02625012397766069,0.005993669232319032,-0.015312397480011342,-0.053060411093883264,0.02243561613386058,-0.034186404286947525,0.0035616093269248417,0.05884984016418482,36.00006103515568,-20.397500145148584,0.01887400680693597,4,0.010937452316284624,0.0028123855590824753,-0.004375100135802779,-0.02781260013580278,0.08937501907348677,0,0.03335218398959339,2.2432443578402563,2.197499990463257,3.720001220703125,2.224375009536743,1.2857080576778455,2.2462499141693115,0.03335218398959339
4046,2010-04-13,2.2049999237060547,2.2174999713897705,2.1937499046325684,2.205625057220459,4348800.0,-0.002826520231749674,-1.054044580077118,-0.03334053889093911,35.67415640038446,50.568267575346695,0.02285907945237131,0.02093695653548533,-0.016284642024546603,-0.01384068875665756,7.229398692915273,0.02375006675720215,0.007043543706839017,-0.020812535285949618,-0.05968875440431187,0.018063683832412636,-0.04025064484513052,-0.0013744257267687132,0.0633604854583738,30.17228622071973,-20.303491027676042,0.01943810955918103,4,0.01718759536743164,0.019687533378601074,0.0018750429153442383,-0.02156245708465576,0.05625009536743164,1,0.03599774664700206,1.800020345103909,2.2112500667572017,2.2432443578402563,2.197499990463257,3.720001220703125,2.224375009536743,0.03599774664700206
4047,2010-04-14,2.21875,2.21875,2.193125009536743,2.218125104904175,4414400.0,0.006235862480591381,81.01373521556658,-0.9996186117467581,47.30161767306001,49.70348013148275,0.008865567080859726,0.007627143825172933,-0.027671962367579628,-0.026403888939685594,6.890486122690059,0.025624990463256836,0.01001464103183114,-0.007093703746795743,-0.04594490531571793,0.031757497822126446,-0.026519304531256616,0.01233189703766513,0.047905701362609854,62.63733960452901,11.55656051238131,0.019425600784461032,4,0.003437519073486328,0.005937457084655762,-0.011875033378601074,-0.035312533378601074,-0.03312492370605469,2,0.04450709383252649,-1.054044580077118,2.2049999237060547,1.800020345103909,2.2112500667572017,2.2432443578402563,2.197499990463257,0.04450709383252649
4048,2010-04-15,2.221874952316284,2.2262499332427983,2.2106249332427983,2.2106249332427983,2611200.0,0.001408429212973239,-1.7777730682831845,18.003052270125195,53.287169827758035,49.70924809583456,0.005867784260642495,0.0052124555068515654,-0.029114784382887393,-0.028022342621712326,6.296151332337663,0.015625,0.005406406987859214,-0.0042500019073488104,-0.04288964354433178,0.03438963972963416,-0.023569822725840517,0.015069818911142896,0.043110135400543204,89.85509650097487,34.21194968892172,0.019319820818491516,4,0.00031256675720214844,0.002812504768371582,-0.014999985694885254,-0.038437485694885254,-0.026875019073485884,3,0.050351644274053475,81.01373521556658,2.21875,-1.054044580077118,2.2049999237060547,1.800020345103909,2.2112500667572017,0.050351644274053475
4049,2010-04-16,2.1824998855590816,2.2225000858306885,2.1631250381469727,2.2106249332427983,11110400.0,-0.017721549413100113,1.2891428939107734,-2.5000000000001776,45.16126867074154,48.550882025084334,0.043114145795380754,0.04429909860702974,0.011962826716934938,0.01304473318991839,6.47512760319944,0.05937504768371582,0.002633098980765247,-0.04200006723403993,-0.08508730202581427,0.0010871675577344142,-0.0635436846299271,-0.020456449838152757,0.08084800078487886,30.692878590447215,-28.20682605606924,0.021543617395887137,4,0.029687643051147905,0.03500008583068892,0.02437508106231734,0.0009375810623173386,0.007500171661377397,4,0.05383737590762938,-1.7777730682831845,2.221874952316284,81.01373521556658,2.21875,-1.054044580077118,2.2049999237060547,0.05383737590762938
4050,2010-04-19,2.150000095367432,2.1762499809265137,2.133749961853028,2.1762499809265137,9019200.0,-0.014891084488338535,2.238110808356006,0.9333276819395131,27.355661867183542,45.241198651567906,0.06785694709676182,0.07643526295435343,0.04785763669947585,0.04745392399261883,7.163981072948197,0.0487499237060538,-0.0006308067133224959,-0.07178111076354954,-0.12571246298552285,-0.01784975854157622,-0.09874678687453597,-0.0448154346525631,0.10933887704864897,17.567717341155184,-38.68272184361432,0.026965676110986617,4,0.04468739032745317,0.05281233787536577,0.05687487125396684,0.03343737125396684,0.007499933242796963,0,0.08081391441815766,1.2891428939107734,2.1824998855590816,-1.7777730682831845,2.221874952316284,81.01373521556658,2.21875,0.08081391441815766
4051,2010-04-20,2.1875,2.1893749237060547,2.1512498855590816,2.161875009536743,5096000.0,0.017441815334505506,1.5957616044543226,-0.9761943687556932,41.43647631462184,43.56505833869981,0.022865686914609107,0.035695391375056396,0.014177905332106722,0.012050968120878025,7.179803014396868,0.0393748283386226,-0.002704639097075745,-0.0310624599456788,-0.08511539460582895,0.022990474714471354,-0.058088927275753655,-0.004035992615603945,0.06430363178229781,58.10816732092133,1.3680605171874518,0.027026467330075077,4,-0.0006250143051147461,0.015312433242797852,0.019374966621398926,-0.004062533378601074,-0.008749961853027344,1,0.051714324951171786,2.238110808356006,2.150000095367432,1.2891428939107734,2.1824998855590816,-1.7777730682831845,2.221874952316284,0.051714324951171786
4052,2010-04-21,2.190000057220459,2.202500104904175,2.1756250858306885,2.202500104904175,4864000.0,0.0011428833007811612,3.299986648610502,-0.4878069204216638,42.30772455365933,42.50254486937624,0.012904534532785839,0.02845183141076557,0.015827472894712535,0.011993050886968337,6.668321322845844,0.026875019073486328,-0.007230655785597229,-0.024624907970428378,-0.07460409932598244,0.025354283385125687,-0.04961450364820541,0.0003646877073486543,0.0547203543660828,60.81093271954444,4.43924444280222,0.024989595677777043,4,-0.010000109672545943,0.012812376022338867,0.011874914169311523,-0.006562590599060059,0.04874992370605469,2,0.03253422830657704,1.5957616044543226,2.1875,2.238110808356006,2.150000095367432,1.2891428939107734,2.1824998855590816,0.03253422830657704
4053,2010-04-22,2.1925001144409184,2.203125,2.1668748855590816,2.171875,9756800.0,0.0011415786096520275,-1.367327873446851,-1.650002861012071,42.93482880510843,41.860644110576786,0.0060430204751802385,0.024293082450975945,0.017370010677131287,0.011994423844041258,6.520196066709561,0.03625011444091841,-0.013080050937012366,-0.020281112194060924,-0.07068804443082088,0.030125820042699036,-0.04548457831244068,0.004922353924318834,0.0455620701616124,66.19726255557529,10.000947453201967,0.025203466118379963,4,-0.012500166893005371,0.010312318801879439,-0.003906369209289995,-0.009062647819519487,0.05124998092651367,3,-0.0031357070869417747,3.299986648610502,2.190000057220459,1.5957616044543226,2.1875,2.238110808356006,2.150000095367432,-0.0031357070869417747
4054,2010-04-23,2.205625057220459,2.205625057220459,2.173125028610229,2.1837499141693115,3492800.0,0.005986290579002906,1.9714117557302233,1.0606071114809963,41.176508301508505,41.84837915711396,-0.006490748070333119,0.01140849092463636,0.00882575133252006,0.0019416595622701038,6.87875883285485,0.032500028610229936,-0.018663152347022205,-0.006937420368194669,-0.05743306501957823,0.043558224283188895,-0.03218524269388645,0.018310401957497113,0.026178394017101425,100.0,46.12305406800999,0.025247822325691817,4,-0.025625109672545943,-0.002812623977661133,-0.015312552452087402,-0.02218759059906006,0.0074999332427978516,4,-0.004817284761468255,-1.367327873446851,2.1925001144409184,3.299986648610502,2.190000057220459,1.5957616044543226,2.1875,-0.004817284761468255
4055,2010-04-26,2.2074999809265137,2.2174999713897705,2.1925001144409184,2.206249952316284,3552000.0,0.000850064565560249,1.352926656868093,0.05714379134832318,40.17095503328344,42.34802344965829,-0.01000577744024822,0.010411961929488456,0.01098283848221504,0.0029614606004892963,7.4371770503299945,0.024999856948852095,-0.021676496507461618,-0.005281245708465665,-0.05564247552898438,0.04507998411205305,-0.030461860618725023,0.019899369201793693,0.018420260947974665,84.90569432798448,33.19275114317814,0.025180614910259427,4,-0.02750003337860063,-0.00468754768371582,-0.011874973773956299,-0.026875019073486328,0.06625008583068803,0,-0.007927485326051809,1.9714117557302233,2.205625057220459,-1.367327873446851,2.1925001144409184,3.299986648610502,2.190000057220459,-0.007927485326051809
4056,2010-04-27,2.1925001144409184,2.2231249809265137,2.1881248950958248,2.1943750381469727,4060800.0,-0.006794956564076471,-5.588026746846905,-1.4999046347507414,38.315249785163914,41.34953812878095,0.0033911409188815966,0.022582495221549426,0.029298934905595875,0.020209427394418,7.602061102617322,0.03500008583068892,-0.022180134503899662,-0.017749869823455278,-0.06676037667547607,0.03126063702856552,-0.042255123249465676,0.006755383602555121,-0.058750152587890625,45.555885220193645,-3.078766286527241,0.024505253426010475,4,-0.012500166893005371,0.010312318801879439,0.003593623638152632,-0.011875152587891069,0.1356248855590816,1,-0.015963550286798633,1.352926656868093,2.2074999809265137,1.9714117557302233,2.205625057220459,-1.367327873446851,2.1925001144409184,-0.015963550286798633
4057,2010-04-28,2.1943750381469727,2.206249952316284,2.181250095367432,2.2049999237060547,2443200.0,0.000855153299060385,2.809518619436808,5.6668362156676695,42.85714285714277,40.19064624315704,-0.002575862028036724,0.019180541084319103,0.027687209004028546,0.01772228251624508,7.720004379553158,0.024999856948852095,-0.021633979183359298,-0.014281201362609686,-0.06317390141839052,0.03461149869317115,-0.0387275513905001,0.010165148665280732,-0.05883757591247507,48.88907726868179,-0.9800491006635568,0.02444635002789051,4,-0.01593756675720215,0.008437395095825195,0.008281171321868896,-0.013750076293945312,0.09437489509582564,2,-0.007120478372372729,-5.588026746846905,2.1925001144409184,1.352926656868093,2.2074999809265137,1.9714117557302233,2.205625057220459,-0.007120478372372729
4058,2010-04-29,2.224375009536743,2.2256250381469727,2.1881248950958248,2.203749895095825,6492800.0,0.01367130543697015,2.243231540095302,-1.9412081500762948,56.30499714736391,41.42883829611508,-0.03596612855302439,-0.011456001408315153,-0.0020582129513164737,-0.01205305454033656,7.650904376339117,0.037500143051147905,-0.018438412648619007,0.015750014781951815,-0.033099488541186606,0.06459951810509024,-0.008674736879617395,0.040174766443521026,-0.08708579692840512,97.6189935558876,41.961167980499624,0.024424751661569103,4,-0.044687509536743164,-0.026250004768371582,0.005937457084655762,-0.04375004768371582,0.03937506675720215,3,0.006462476573482201,2.809518619436808,2.1943750381469727,-5.588026746846905,2.1925001144409184,1.352926656868093,2.2074999809265137,0.006462476573482201
4059,2010-04-30,2.2306249141693115,2.2618749141693115,2.2106249332427983,2.224375009536743,8273600.0,0.0028097351416791483,-2.037030757710674,0.3030239977805521,54.71121871130235,44.46834461212827,-0.03874617047362605,-0.018195795230110168,-0.008962985169215898,-0.018738261128169675,8.260107125965693,0.05124998092651323,-0.019398652819749618,0.021718668937682928,-0.027590405971682497,0.07102774384704835,-0.0029358685170000065,0.04637320639236586,-0.08980226853942819,61.2402229680775,2.9679371553763403,0.024654537454682785,4,-0.024062514305114746,-0.03281247615814209,0.0007812976837158203,-0.04999995231628418,0.01750016212463379,4,0.0058840825791675044,2.243231540095302,2.224375009536743,2.809518619436808,2.1943750381469727,-5.588026746846905,2.1925001144409184,0.0058840825791675044
4060,2010-05-03,2.255625009536743,2.2643749713897705,2.2268750667572017,2.2425000667572017,4678400.0,0.011207664367338,1.448984040482707,2.100022888532916,61.28137966942773,46.673333873773366,-0.05273317778742781,-0.044648205896441695,-0.03468347100290181,-0.04401274399461075,8.615126024335245,0.0374999046325688,-0.021504881293632483,0.04618750810623151,-0.004953834790561551,0.09732885100302457,0.02061683665783498,0.07175817955462804,-0.10753922779449399,89.4737144020811,26.504899910594034,0.025570671448396556,5,-0.040000081062316895,-0.05656254291534424,-0.02421879768371582,-0.07500004768371582,-0.013750076293944868,0,-0.018841792804121682,-2.037030757710674,2.2306249141693115,2.243231540095302,2.224375009536743,2.809518619436808,2.1943750381469727,-0.018841792804121682
4061,2010-05-04,2.231250047683716,2.25,2.204375028610229,2.228749990463257,6224000.0,-0.010806300581865491,1.2812507450587924,0.19048138056311797,52.65959119736137,47.82354127862916,-0.02402625088511723,-0.022977237638593273,-0.01152848331187517,-0.019617599271345654,8.389584806510664,0.051249980926514116,-0.019166233724682513,0.022781288623809903,-0.02574204720461193,0.07130462445223174,-0.0014803792904007906,0.0470429565380206,-0.07386113076966483,60.15040828794389,-2.742178036474712,0.024261667914210878,5,-0.01562511920928955,-0.032187581062316895,-0.00031256675720214844,-0.05062508583068848,0.06624984741210938,1,0.019047627188895966,1.448984040482707,2.255625009536743,-2.037030757710674,2.2306249141693115,2.243231540095302,2.224375009536743,0.019047627188895966
4062,2010-05-05,2.228749990463257,2.2425000667572017,2.215625047683716,2.2249999046325684,6974400.0,-0.0011204738003498527,-1.3889118479193425,1.5,51.466677788651104,48.77152449902279,-0.017267308663677206,-0.02303654826103685,-0.008912339094660382,-0.016762412135380877,8.151855061019171,0.026875019073485884,-0.009424450549520458,0.021156227588653653,-0.025075550884961828,0.06738800606226913,-0.0019596616481543094,0.044272116825461616,-0.0628021891911481,53.2787602871654,-5.946999981745265,0.023115889236807807,5,-0.009999990463256836,-0.02968752384185791,0.002187490463256836,-0.04812502861022949,0.07437491416931152,2,0.04458777788534629,1.2812507450587924,2.231250047683716,1.448984040482707,2.255625009536743,-2.037030757710674,2.2306249141693115,0.04458777788534629
4063,2010-05-06,2.196875095367432,2.255000114440918,2.161875009536743,2.215625047683716,8729600.0,-0.01430169163531858,-1.0985909817458932,-4.999872846334677,53.168099371571714,50.10392350680759,0.017090711827058236,0.007033077645348218,0.02218677687233539,0.015605209934898223,8.997271257639458,0.0931251049041748,-0.0060929550905513,-0.009343671798705433,-0.05510738920978797,0.036420045612377105,-0.0322255305042467,0.013538186906835836,0.06749987602233842,34.146437908801225,-27.503446002943,0.022881858705541266,5,0.01624989509582475,0.002187371253966841,0.03406238555908159,-0.01625013351440474,0.10500001907348588,3,0.04182069252325871,-1.3889118479193425,2.228749990463257,1.2812507450587924,2.231250047683716,1.448984040482707,2.255625009536743,0.04182069252325871
4064,2010-05-07,2.1706249713897705,2.200000047683716,2.141875028610229,2.197499990463257,9668800.0,-0.011948846811097869,2.6470447439675957,1.4333379957529935,54.67419953380651,51.71539511797681,0.04230252517158695,0.032850838406323746,0.04727965445950488,0.04137212609783081,9.587184146196554,0.05812501907348677,-0.0036183080586047467,-0.03425004482269278,-0.08259703100569427,0.014096941360308701,-0.058423537914193524,-0.01007655173119204,0.09170000076293938,23.469352007193713,-41.94908827655295,0.024173493091500665,5,0.03250002861022949,0.028437495231628418,0.060312509536743164,0.009999990463256836,0.14625000953674316,4,0.0429024387591701,-1.0985909817458932,2.196875095367432,-1.3889118479193425,2.228749990463257,1.2812507450587924,2.231250047683716,0.0429024387591701
4065,2010-05-10,2.2850000858306885,2.2850000858306885,2.227499961853028,2.252500057220459,8324800.0,0.0526922503649665,2.5384660528921708,-1.2093025318926207,66.38657482539344,54.83443123355788,-0.06696520460537192,-0.07980759390020875,-0.06670573520678058,-0.07308548436678963,9.798166280770342,0.11437511444091797,0.0015990163507462185,0.07643756866455087,0.016244493625076295,0.13663064370402545,0.04634103114481336,0.10653410618428838,-0.14312505722045943,100.0,32.26652920894888,0.03009653751973737,5,-0.07156252861022949,-0.07562506198883057,-0.054062604904174805,-0.10437512397766113,0.04374980926513672,0,-0.016137859147317135,2.6470447439675957,2.1706249713897705,-1.0985909817458932,2.196875095367432,-1.3889118479193425,2.228749990463257,-0.016137859147317135
4066,2010-05-11,2.284374952316284,2.3199999332427983,2.253124952316284,2.268125057220459,12710400.0,-0.0002735813964650502,-1.8918845077247637,0.499996332025089,65.96192883371069,57.40162967539875,-0.05804068843954857,-0.07687226364940125,-0.06687887939116655,-0.07257725669856097,10.42115485326788,0.06687498092651412,0.0067246588463847345,0.07184368371963501,0.0028203568682583224,0.1408670105710117,0.037332020293946666,0.10635534714532335,-0.14249992370605513,79.99999999999984,10.920329415825847,0.03451166342568825,5,-0.05343747138977051,-0.05750000476837114,-0.05343747138977051,-0.10374999046325684,0.04375004768371582,1,-0.01860465990068405,2.5384660528921708,2.2850000858306885,2.6470447439675957,2.1706249713897705,-1.0985909817458932,2.196875095367432,-0.01860465990068405
4067,2010-05-12,2.317500114440918,2.333125114440918,2.268125057220459,2.280625104904175,5684800.0,0.014500755268326726,-1.101008388466533,2.2692460055460186,69.1570836426989,58.82963928599153,-0.08030922304045918,-0.10774408596961926,-0.10192486024005287,-0.10582748043924095,11.193191769163166,0.06500005722045898,0.013258973513194494,0.10003134012222281,0.016526218869555187,0.18353646137489044,0.05827877949588922,0.1417839007485564,-0.1685000896453861,91.83006902604342,21.461059185452797,0.04175256062633375,5,-0.08000004291534424,-0.08406257629394531,-0.08890634775161743,-0.13687515258789062,0.013749837875366211,2,-0.008630083433638913,-1.8918845077247637,2.284374952316284,2.5384660528921708,2.2850000858306885,2.6470447439675957,2.1706249713897705,-0.008630083433638913
4068,2010-05-13,2.333750009536743,2.364375114440918,2.311875104904175,2.3125,5028800.0,0.007011820622820242,-3.6667090525691157,0.5762712960268969,69.44970644206046,60.46724903385354,-0.08874518621985361,-0.12140746582473305,-0.11595691016678789,-0.12116116423732848,12.403847178109013,0.052500009536743164,0.022707260932655515,0.11068748235702497,0.01228085025688097,0.20909411445716897,0.06148416630695275,0.1598907984070972,-0.17370247936248795,86.2359132178138,18.80474792945776,0.04920331605007202,5,-0.08062493801116943,-0.08468747138977051,-0.10546875,-0.15312504768371582,-0.004374980926514116,3,-0.01312270156573192,-1.101008388466533,2.317500114440918,-1.8918845077247637,2.284374952316284,2.5384660528921708,2.2850000858306885,-0.01312270156573192
4069,2010-05-14,2.299999952316284,2.330625057220459,2.2874999046325684,2.3243749141693115,4134400.0,-0.01446172772685217,1.3389755990327545,-1.1470565135926578,62.802758460473385,60.636291121747504,-0.04930425225617441,-0.08264025986179835,-0.07954966113090833,-0.08686147982502535,12.281510115496436,0.046250104904174805,0.030567189714331366,0.07106242179870614,-0.031105743088657878,0.17323058668607016,0.019978339355024133,0.12214650424238815,-0.12360621540069605,52.96797051364216,-11.746634490902153,0.0510840824436821,5,-0.04687488079071045,-0.05093741416931152,-0.07671868801116943,-0.11937499046325684,-0.03312492370605513,4,0.0008152878971781075,-3.6667090525691157,2.333750009536743,-1.101008388466533,2.317500114440918,-1.8918845077247637,2.284374952316284,0.0008152878971781075
4070,2010-05-17,2.3237500190734863,2.340625047683716,2.2737500667572017,2.3112499713897705,6472000.0,0.010326116195473745,1.8918845077247637,-0.5128232716459955,67.73645622703609,62.31149834726691,-0.06970473469859906,-0.0977159480913583,-0.1018229252344276,-0.11000804935084796,11.434421886776928,0.06687498092651412,0.033862060090611656,0.08612499237060556,-0.017321839762043822,0.18957182450325494,0.034401576304280646,0.13784840843693047,-0.1323177719558717,63.48311355994316,-3.503958819277841,0.05172341606632475,5,-0.0706249475479126,-0.07468748092651367,-0.10640627145767212,-0.14312505722045898,-0.04937505722045854,0,-0.0029585962734983706,1.3389755990327545,2.299999952316284,-3.6667090525691157,2.333750009536743,-1.101008388466533,2.317500114440918,-0.0029585962734983706
4071,2010-05-18,2.3006250858306885,2.356874942779541,2.2931249141693115,2.3475000858306885,4009600.0,-0.009951558064760335,-1.0605955518564758,-3.7499856949398236,63.57826794627498,63.6572305870029,-0.039899963256500914,-0.06923093084341492,-0.07770123686719765,-0.08717638190134913,11.03709825809649,0.06375002861022949,0.03703844299974168,0.057343804836273105,-0.04693067962183006,0.16161828929437627,0.005206562607221521,0.10948104706532469,-0.09535740932720937,33.76624341717405,-34.04321787586315,0.052137242229051604,5,-0.047500014305114746,-0.05156254768371582,-0.08250010013580322,-0.12000012397766113,-0.040000200271606445,1,0.012224855513553567,1.8918845077247637,2.3237500190734863,1.3389755990327545,2.299999952316284,-3.6667090525691157,2.333750009536743,0.012224855513553567
4072,2010-05-19,2.2612500190734863,2.3125,2.25,2.2950000762939453,5739200.0,-0.017114942803896693,-1.2222184546263721,0.720001220703125,54.60217990948288,63.81657286899302,0.005107116976782677,-0.02555449893209838,-0.0366380834506721,-0.048536090235350215,10.67286899557436,0.0625,0.035648502411733674,0.014406239986419767,-0.08703361246020425,0.11584609243304378,-0.03631368623689202,0.06512616620973155,-0.0432537475350121,9.83607240830144,-51.96362658893269,0.050719926223312,5,-0.008124947547912598,-0.012187480926513672,-0.03781253099441528,-0.08062505722045898,0.010624885559082031,2,0.029574341785485014,-1.0605955518564758,2.3006250858306885,1.8918845077247637,2.3237500190734863,1.3389755990327545,2.299999952316284,0.029574341785485014
4073,2010-05-20,2.1856250762939453,2.2456250190734863,2.184999942779541,2.2256250381469727,8960000.0,-0.03344386606595906,-1.9393813288944375,1.1851820455219768,45.2127883530113,62.765304960015776,0.08824871888328856,0.0522055817932916,0.039448159689822404,0.025747191183224327,10.291938331504397,0.07625007629394531,0.036638502944367435,-0.06087495088577288,-0.16313348781714687,0.041383586045601106,-0.11200421935145988,-0.009745682420085888,0.17875003814697266,0.3637140447443182,-58.96597430778527,0.05112926846568691,5,0.08906245231628418,0.06343746185302734,0.03781241178512573,-0.005000114440917969,0.11562490463256836,3,0.06662847969756447,-1.2222184546263721,2.2612500190734863,-1.0605955518564758,2.3006250858306885,1.8918845077247637,2.3237500190734863,0.06662847969756447
4074,2010-05-21,2.1949999332427983,2.203749895095825,2.1581249237060547,2.1581249237060547,10033600.0,0.004289325305852243,-1.4745740794620632,-0.9218761175881665,43.32874380571192,60.203323735606716,0.09241330841277096,0.04426330613228879,0.03045155915434261,0.014891935670418466,10.11165507930299,0.04562497138977051,0.038490183838371106,-0.05096883773803684,-0.15422701353387858,0.05228933805780489,-0.10259792563595793,0.0006602501598842458,0.16578767776489212,18.553462137334108,-35.43629758823877,0.05162908789792092,5,0.06625008583068803,0.05406260490417436,0.02843755483627275,-0.014374971389770952,0.06937503814697221,4,0.06121872412493001,-1.9393813288944375,2.1856250762939453,-1.2222184546263721,2.2612500190734863,-1.0605955518564758,2.3006250858306885,0.06121872412493001
4075,2010-05-24,2.190000057220459,2.2268750667572017,2.1856250762939453,2.196249961853028,6174400.0,-0.0022778479154451636,-4.5000476841401955,-0.1694888953544858,45.258623760840514,57.902956505287804,0.09221798115304347,0.0504726701639604,0.03549731084184149,0.018317413216655254,10.126619788965968,0.04124999046325639,0.04244069119529925,-0.05509371757507342,-0.16000774590957034,0.0498203107594235,-0.1075507317423221,-0.0026367034078247364,0.162681046295166,16.03780148701204,-35.63711265983728,0.05245701416724848,5,0.07124996185302734,0.05906248092651367,0.024843692779541016,-0.00937509536743164,0.04812502861022949,0,0.03510272574482931,-1.4745740794620632,2.1949999332427983,-1.9393813288944375,2.1856250762939453,-1.2222184546263721,2.2612500190734863,0.03510272574482931
4076,2010-05-25,2.157500028610229,2.1681249141693115,2.122499942779541,2.1581249237060547,7470400.0,-0.014840195324688166,3.4242662443501684,0.09998474097816726,42.33871629326395,54.923137910906156,0.117147462804295,0.08455111558817219,0.06738442722228033,0.04902809206582104,10.63103873258931,0.06750011444091797,0.047735170148407224,-0.08584374189376875,-0.19551151706989467,0.02382403328235716,-0.1406776294818317,-0.031009854305705797,0.1873988277130132,18.421092257923416,-31.68564564645271,0.05483388758806304,5,0.08593750000000044,0.08593750000000044,0.041249930858612505,0.023124933242798296,0.041874885559082475,1,0.05417146312534915,-4.5000476841401955,2.190000057220459,-1.4745740794620632,2.1949999332427983,-1.9393813288944375,2.1856250762939453,0.05417146312534915
4077,2010-05-26,2.1787500381469727,2.208750009536743,2.1400001049041752,2.158750057220459,5152000.0,0.009849366977961127,-1.391305790058569,-32.00534147269759,48.00549693879903,52.54044796609933,0.08285952649313622,0.06542486763892841,0.04581623914321442,0.02630370642482216,10.715648905669143,0.06874990463256792,0.04023156736946154,-0.06381248235702497,-0.17515884174949248,0.04753387703544254,-0.1194856620532585,-0.008139302660791436,0.15280488336364773,45.68532833485663,-6.174238848627063,0.055673179696233685,5,0.06093740463256836,0.06468749046325684,0.016093671321868896,0.0018749237060546875,0.004999876022338867,2,0.03757881628392035,3.4242662443501684,2.157500028610229,-4.5000476841401955,2.190000057220459,-1.4745740794620632,2.1949999332427983,0.03757881628392035
4078,2010-05-27,2.2387499809265137,2.2412500381469727,2.196249961853028,2.216249942779541,4476800.0,0.027538699588765647,2.2727146622277385,1.125002980235081,56.978232784411006,51.89327844653684,0.008902910703384226,0.006911432298356779,-0.013750786425066774,-0.034627115962831745,11.209803835369256,0.0625,0.033888155583576385,-0.004531288146972567,-0.11556847843166596,0.10650590213772082,-0.06004988328931926,0.050987306995374126,0.08026164186024198,97.89469034721748,40.690636009191024,0.055518595142346784,5,0.0009374618530273438,0.00468754768371582,-0.04734379053115845,-0.05812501907348633,-0.06937503814697266,3,0.014796169285659078,-1.391305790058569,2.1787500381469727,3.4242662443501684,2.157500028610229,-4.5000476841401955,2.190000057220459,0.014796169285659078
4079,2010-05-28,2.243750095367432,2.2562499046325684,2.2174999713897705,2.2225000858306885,8108800.0,0.002233440305312362,-1.479976806817575,0.9444432670707611,44.55445793856586,49.31750085892904,-0.0054929957526432815,0.003104194318000797,-0.018210657749277548,-0.04052850727102131,11.12316979538953,0.03874993324279785,0.0226254404275954,-0.0001874327659603381,-0.11106469699568677,0.1106898314637661,-0.055626064880823556,0.05525119934890288,0.06347082661889081,90.65434554749868,37.25827154937676,0.05543863211486321,5,-0.004062652587891069,-0.0003125667572025925,-0.05234390497207686,-0.05968761444091841,-0.037500143051147905,4,0.025626688853539914,2.2727146622277385,2.2387499809265137,-1.391305790058569,2.1787500381469727,3.4242662443501684,2.157500028610229,0.025626688853539914
4080,2010-06-01,2.213124990463257,2.2387499809265137,2.1937499046325684,2.228749990463257,5508800.0,-0.01364907124345327,1.526321425225201,-0.7352937876560786,41.284409556107015,46.84040548224371,0.008705148420430131,0.03202393483311061,0.012952486742023428,-0.010842219123861518,11.09783460411706,0.050000190734863725,0.008147522376483085,-0.02868753671646118,-0.14024861213883444,0.08287353870591208,-0.08446807442764781,0.027093000994725447,0.08301267277065927,67.75706432223149,16.99395667207945,0.055780537711186684,6,0.004374980926513672,0.030312538146972656,-0.02171880006790161,-0.029062509536743164,0.016875028610229492,1,0.02315729167912295,-1.479976806817575,2.243750095367432,2.2727146622277385,2.2387499809265137,-1.391305790058569,2.1787500381469727,0.02315729167912295
4081,2010-06-02,2.2737500667572017,2.2737500667572017,2.212500095367432,2.2268750667572017,5846400.0,0.027393426288704337,1.6133321126301705,-3.0,44.98566755840228,45.77190410990143,-0.06272975959361426,-0.026618645054139467,-0.047950285941063875,-0.07185354345351991,11.56348571958195,0.06124997138976962,-0.0011155979509283043,0.02981253862380928,-0.0825178268070843,0.14214290405470287,-0.02635264409163751,0.08597772133925607,0.011969333249451708,100.0,52.18307406994488,0.05616518271544673,6,-0.07562506198883012,-0.030312538146972212,-0.08234387636184648,-0.08968758583068803,-0.033125162124633345,2,-0.01566794057419041,1.526321425225201,2.213124990463257,-1.479976806817575,2.243750095367432,2.2727146622277385,2.2387499809265137,-0.01566794057419041
4082,2010-06-03,2.328125,2.360625028610229,2.291249990463257,2.360625028610229,22896000.0,0.02391420853055637,3.2692293584712773,-0.6933339436848863,49.40711363123488,46.23794025192627,-0.11915086066681546,-0.07712095888989445,-0.10252081543689151,-0.12641223317076955,12.474896971207903,0.08687496185302734,-0.01406444153527664,0.0792187213897706,-0.03892403501559061,0.1973614777951318,0.020147343187089994,0.1382900995924512,-0.20562505722045898,80.52434189377455,36.01529886608074,0.059071378202680554,6,-0.08656251430511475,-0.08468747138977051,-0.13671880960464478,-0.14312505722045898,-0.09375,3,-0.05530205028969171,1.6133321126301705,2.2737500667572017,1.526321425225201,2.213124990463257,-1.479976806817575,2.243750095367432,-0.05530205028969171
4083,2010-06-04,2.2887499332427983,2.313750028610229,2.2793750762939453,2.294374942779541,6547200.0,-0.016912780352086654,-1.8205409106470023,0.17307706415286989,48.82812305974477,46.84898239126325,-0.07108446753850473,-0.03215874052023571,-0.06253354912423825,-0.08731203676326738,12.309097983304373,0.04874992370605469,-0.025565247306480465,0.035249912738800404,-0.08151106688747989,0.1520108923650807,-0.02313057707433952,0.09363040255194033,-0.16148748874664332,56.92881380147915,12.932519801271503,0.05838048981314007,6,-0.04718744754791304,-0.0453124046325688,-0.09812498092651412,-0.09812498092651412,0.0031249523162837356,4,-0.04587657985191862,3.2692293584712773,2.328125,1.6133321126301705,2.2737500667572017,1.526321425225201,2.213124990463257,-0.04587657985191862
4084,2010-06-07,2.2637500762939453,2.306250095367432,2.259375095367432,2.298125028610229,6326400.0,-0.010922930716783075,-1.173917370175687,6.1110922731322646,43.76623724057575,46.68316166678938,-0.03945605375445105,0.00018501886555810643,-0.036574766111073576,-0.0624757491590362,11.59890843421584,0.046875,-0.031048221840676682,0.005593800544738681,-0.10448801194556223,0.11567561303503959,-0.049447105700411775,0.06063470678988914,-0.13182038011550867,41.94763724684799,0.3990981528632602,0.05504090624515051,6,-0.02218759059906006,-0.02031254768371582,-0.07484382390975952,-0.04031264781951904,0.017499923706054688,0,-0.04168973178740154,-1.8205409106470023,2.2887499332427983,3.2692293584712773,2.328125,1.6133321126301705,2.2737500667572017,-0.04168973178740154
4085,2010-06-08,2.2481250762939453,2.274374961853028,2.234999895095825,2.274374961853028,6649600.0,-0.006902263709949841,2.0000181653042013,0.7636340937307325,44.459100445836604,46.91875990596412,-0.016448701263454435,0.01360323427410659,-0.019930995996416456,-0.046827413820252684,11.891234993715974,0.03937506675720259,-0.02612695204491544,-0.008187448978424161,-0.11760944460411427,0.10123454664726594,-0.06289844679126899,0.04652354883442067,-0.11162147346687279,24.050630873952212,-17.718830863306554,0.054710997812844955,6,0.002187490463256836,-0.00468754768371582,-0.04593765735626221,-0.024687647819519043,0.028749942779541016,1,-0.018626687820542775,-1.173917370175687,2.2637500762939453,-1.8205409106470023,2.2887499332427983,3.2692293584712773,2.328125,-0.018626687820542775
4086,2010-06-09,2.2418749332427983,2.2737500667572017,2.2362499237060547,2.2643749713897705,4176000.0,-0.0027801580601780618,-1.2222269317170085,0.8571480472297597,47.80140846213581,46.896083408557104,0.003384605104461258,0.017398140874772317,-0.01400322082028671,-0.04085948889380342,11.545614201349581,0.03750014305114702,-0.02060318955231999,-0.012312591075896773,-0.12108875334727198,0.09646357119547844,-0.06670067221158416,0.04207549005979061,-0.1008889019000625,5.472661365318928,-38.66991422180034,0.05438808113568751,6,0.03531253337860063,0.0015625953674311965,-0.0345312356948857,-0.018437504768372026,-0.026249885559082475,2,-0.005296867364556923,2.0000181653042013,2.2481250762939453,-1.173917370175687,2.2637500762939453,-1.8205409106470023,2.2887499332427983,-0.005296867364556923
4087,2010-06-10,2.297499895095825,2.301875114440918,2.221874952316284,2.265000104904175,2740800.0,0.02481180418595752,2.8787742174134183,-1.4444326707074417,63.298642069708585,47.598351106923495,-0.037575738650841295,-0.04195296340960164,-0.06876681431805975,-0.09587724439055867,11.09777140296799,0.08000016212463379,-0.013968935491509349,0.04431238174438468,-0.06236043921911705,0.1509852027078864,-0.009024028737366407,0.09764879222613576,-0.1521210838077396,82.31279453590523,31.284473000894565,0.053336410481750966,6,-0.02031242847442627,-0.0540623664855957,-0.0901561975479126,-0.07406246662139893,-0.07499980926513672,3,-0.024755165640991117,-1.2222269317170085,2.2418749332427983,2.0000181653042013,2.2481250762939453,-1.173917370175687,2.2637500762939453,-0.024755165640991117
4088,2010-06-11,2.3031249046325684,2.3087499141693115,2.2618749141693115,2.2618749141693115,5772800.0,0.0024483176468257373,-1.272727798167789,1.26923866954238,62.96850845381263,49.6443567197287,-0.03699977973804014,-0.052691487761252986,-0.07340703452404274,-0.1012254169912774,10.146040623284907,0.046875,-0.001938270345442028,0.05146864652633676,-0.05113658918937736,0.15407388224205087,0.00016602866847970077,0.10277126438419382,-0.15344116899803995,93.52516603545749,36.80318348332455,0.051302617857857,6,-0.025937438011169434,-0.05968737602233887,-0.0942186713218689,-0.07968747615814209,-0.06749987602233931,4,-0.029850706096869906,2.8787742174134183,2.297499895095825,-1.2222269317170085,2.2418749332427983,2.0000181653042013,2.2481250762939453,-0.029850706096869906
4089,2010-06-14,2.301875114440918,2.328749895095825,2.299375057220459,2.315624952316284,5980800.0,-0.0005426497664701158,-2.133324008494081,-0.33332948010288127,63.54009644661846,52.11721081867441,-0.029768339290055845,-0.054066004307609994,-0.07116667345017103,-0.09945376013055807,9.825085248383825,0.02937483787536621,0.006288111609909386,0.05012509822845468,-0.0526693910077789,0.15291958746468826,-0.0012721463896618879,0.10152234284657125,-0.1479725529468756,74.85399294169088,12.44930778020425,0.05139724461811669,6,-0.015312552452087402,-0.05843758583068848,-0.09578138589859009,-0.0784376859664917,-0.08875012397766113,0,-0.004344383767433402,-1.272727798167789,2.3031249046325684,2.8787742174134183,2.297499895095825,-1.2222269317170085,2.2418749332427983,-0.004344383767433402
4090,2010-06-15,2.3168749809265137,2.3237500190734863,2.3050000667572017,2.3050000667572017,4912000.0,0.006516368499530412,-2.1579095307886837,-0.8636403044858224,70.14218038039719,54.91237891000718,-0.03185330274591314,-0.0733690073283455,-0.08562600367580187,-0.11336022435688253,9.80112738554187,0.02187490463256836,0.005683297439695423,0.06546871662139875,-0.036353373466525785,0.16729080670932328,0.01455767157743626,0.11637976166536124,-0.15883797009014744,88.88896324949918,20.05643894664331,0.050911045043962315,6,-0.025624990463256836,-0.07343745231628418,-0.11578124761581421,-0.0934375524520874,-0.0625,1,-0.015376306973744147,-2.133324008494081,2.301875114440918,-1.272727798167789,2.3031249046325684,2.8787742174134183,2.297499895095825,-0.015376306973744147
4091,2010-06-16,2.328749895095825,2.34375,2.302500009536743,2.302500009536743,3854400.0,0.00512540135616768,-2.1428701180744776,2.2105326560522793,69.41746823707184,57.13575164398907,-0.03923166448324844,-0.08751582885891729,-0.09699258797189447,-0.12354265099434247,9.591199189764,0.041249990463256836,0.012203113721429126,0.07593739032745361,-0.029460852171238727,0.18133563282614595,0.023238269078107443,0.12863651157679978,-0.1666611239039817,87.69222643251608,15.273613871091683,0.052699121249346066,6,-0.045937418937683105,-0.0853123664855957,-0.11734360456466675,-0.10531246662139893,-0.03562498092651367,2,-0.02227584685310502,-2.1579095307886837,2.3168749809265137,-2.133324008494081,2.301875114440918,-1.272727798167789,2.3031249046325684,-0.02227584685310502
4092,2010-06-17,2.328125,2.34375,2.3143749237060547,2.330625057220459,2692800.0,-0.0002683392910253213,1.0434876353805582,-0.09524069028156222,63.67114219277439,58.78497599210347,-0.04314380097296455,-0.08603500353770865,-0.09571510338773503,-0.12162087766720031,10.313172656013636,0.029375076293945312,0.02368634515954504,0.07196874618530291,-0.03866951441418509,0.18260700678479092,0.01664961588555869,0.12728787648504714,-0.16206550365978867,80.91605054031781,11.235849764592473,0.0553191302997441,6,-0.04531252384185791,-0.08468747138977051,-0.09921878576278687,-0.10125005245208696,-0.007499933242798296,3,-0.048322127169410645,-2.1428701180744776,2.328749895095825,-2.1579095307886837,2.3168749809265137,-2.133324008494081,2.301875114440918,-0.048322127169410645
4093,2010-06-18,2.331249952316284,2.3424999713897705,2.3262500762939453,2.327500104904175,3212800.0,0.001342261397598632,-4.20004577706569,-1.4999046347510967,63.46153422925035,60.973342324178425,-0.04426061114634061,-0.08188922655207431,-0.09743249756558736,-0.12334775817183807,10.508360706971104,0.016249895095825195,0.02975744996170704,0.06781245470047015,-0.04244848335738238,0.17807339275832268,0.012681985671544105,0.12294292372939619,-0.16129914533067247,71.8308421358034,4.605292498981143,0.055130469028926266,6,-0.04843747615814209,-0.08781242370605469,-0.09578114748001099,-0.09781241416931152,-0.01874995231628418,4,-0.04664873724824914,1.0434876353805582,2.328125,-2.1428701180744776,2.328749895095825,-2.1579095307886837,2.3168749809265137,-0.04664873724824914
4094,2010-06-21,2.329375028610229,2.356250047683716,2.3237500190734863,2.341249942779541,2699200.0,-0.0008042568340611567,-1.810821399482437,-3.166772634791573,69.62030002575324,63.769031166391386,-0.035869940574983605,-0.07318323124779758,-0.09327638695428497,-0.12010140892851906,10.377044714648303,0.03250002861022949,0.029493328893716697,0.059218776226043435,-0.04985312488338378,0.16829067733547065,0.004682825671329827,0.11375472678075704,-0.15561073719212493,49.999999999999176,-16.44952424403715,0.05453595055471351,6,-0.04031252861022905,-0.0878125429153438,-0.07828122377395585,-0.08031249046325639,-0.04500007629394487,0,-0.04024684683596613,-4.20004577706569,2.331249952316284,1.0434876353805582,2.328125,-2.1428701180744776,2.328749895095825,-0.04024684683596613
4095,2010-06-22,2.266875028610229,2.3456249237060547,2.265000104904175,2.333750009536743,3572800.0,-0.026831231223977348,-1.2831862589544327,5.63161804565606,48.84695111418207,63.8852025721743,0.033044414208305284,-0.004878793216902988,-0.02961769625196009,-0.05607054366882025,10.258508889501702,0.08062481880187988,0.0309422803850139,-0.007124972343445446,-0.10951688289998485,0.09526693821309395,-0.058320927621715146,0.044070982934824254,-0.08937352244828256,2.054712199199994,-57.666130766661155,0.051195955278269804,6,0.022187471389770952,-0.025312542915343794,-0.015781223773955855,-0.017812490463256392,0.010624885559082475,1,-0.023711072497862862,-1.810821399482437,2.329375028610229,-4.20004577706569,2.331249952316284,1.0434876353805582,2.328125,-0.023711072497862862
4096,2010-06-23,2.274374961853028,2.2874999046325684,2.244374990463257,2.259375095367432,3160000.0,0.0033084899467954454,1.0909174980059868,-0.2242971329154976,39.30344576282777,61.21906964918755,0.034240143403931445,-0.0033453196307915434,-0.03564640760210436,-0.06159125581164426,9.090460914197246,0.04312491416931152,0.03767818884974039,-0.005468785762786421,-0.09197330397622938,0.08103573245065654,-0.04872104486950812,0.03778347334393528,-0.09321098524211546,26.81560316939418,-29.02316024259595,0.043252259106721584,6,0.02593755722045854,-0.032812476158142534,-0.023281157016754594,-0.02531242370605513,0.0031249523162837356,2,-0.00879361638338616,-1.2831862589544327,2.266875028610229,-1.810821399482437,2.329375028610229,-4.20004577706569,2.331249952316284,-0.00879361638338616
4097,2010-06-24,2.260624885559082,2.290625095367432,2.2518749237060547,2.2699999809265137,3707200.0,-0.006045650574144079,-1.8837316584163137,-0.6250119210350638,43.76728374775576,59.085600237403455,0.04716983136078623,0.017763880301622237,-0.020997826969680222,-0.04618128929565435,8.641123828862348,0.0387501716613774,0.045275497877860005,-0.023312604427337735,-0.09637876402405565,0.04975355516938018,-0.059845684225696694,0.013220475371021223,-0.07587168790818355,14.52503846662035,-39.474909388219466,0.03653307979835893,6,0.0396876335144043,-0.019062399864196777,-0.009531080722808838,-0.011562347412109375,0.015625,3,0.014376568539893775,1.0909174980059868,2.274374961853028,-1.2831862589544327,2.266875028610229,-1.810821399482437,2.329375028610229,0.014376568539893775
4098,2010-06-25,2.2718749046325684,2.283750057220459,2.2456250190734863,2.271250009536743,6451200.0,0.0049765085509549944,2.1281825562174164,-0.06665479884034382,51.91736828009621,57.79418599667876,0.03466636958858782,0.009615742792259852,-0.03130083225330349,-0.05606836914971236,8.716895812237317,0.038125038146972656,0.052147016544981106,-0.013718831539153875,-0.08391762360158372,0.056479960523275974,-0.04881822757036858,0.021380564492060827,-0.0836042703624833,24.58091629407678,-29.665320929361464,0.03509939603121491,6,0.02843761444091797,-0.030312418937683105,-0.020781099796295166,-0.022812366485595703,-0.013749837875366655,4,0.021458119029893474,-1.8837316584163137,2.260624885559082,1.0909174980059868,2.274374961853028,-1.2831862589544327,2.266875028610229,0.021458119029893474
4099,2010-06-28,2.3012499809265137,2.3193750381469727,2.258749961853028,2.2793750762939453,4268800.0,0.012929882817952043,1.086023446024087,35.00572300648607,61.77285494189175,56.86426094795594,0.00580360365284216,-0.01605380140249668,-0.05809865813612758,-0.08367630524734349,9.244398859221402,0.06062507629394487,0.0476790971794232,0.01278125047683698,-0.054865354939163336,0.0804278558928373,-0.0210420522311634,0.04660455318483736,-0.10953225876962591,56.17286712364572,-1.8147170153249021,0.03382330270800019,6,-0.0009374618530273438,-0.05968749523162842,-0.0393749475479126,-0.052187442779541016,-0.03624987602233887,0,0.004888655803033215,2.1281825562174164,2.2718749046325684,-1.8837316584163137,2.260624885559082,1.0909174980059868,2.274374961853028,0.004888655803033215
4100,2010-06-29,2.2643749713897705,2.293750047683716,2.2381250858306885,2.280625104904175,6803200.0,-0.01602390433128731,1.6176440889048458,-0.742866485013624,54.39026114917536,55.19457127152299,0.038496657008066926,0.026200927509031136,-0.017974026028427126,-0.04422271314458559,9.286485943953812,0.0631248950958252,0.04190696876613709,-0.026656258106231512,-0.08560994618997997,0.032297429977516945,-0.05613310214810552,0.0028205859356424945,-0.06927910310381602,32.307570417885664,-30.987576813292677,0.029476844041874128,6,0.03281259536743164,-0.022812485694885254,-0.009218692779541016,-0.015312433242797852,-0.011250019073486328,1,0.008832450976190787,1.086023446024087,2.3012499809265137,2.1281825562174164,2.2718749046325684,-1.8837316584163137,2.260624885559082,0.008832450976190787
4101,2010-06-30,2.2381250858306885,2.276249885559082,2.236875057220459,2.2674999237060547,4718400.0,-0.011592552422080127,-1.4705855953565257,1.8076674785058247,36.91460518295897,52.22162271487683,0.05647888316336358,0.052327913607271626,0.010078537349071937,-0.01556062732939445,9.80262605978843,0.03937482833862305,0.03499365983162406,-0.05112489461898795,-0.11428012000989884,0.012030330771922948,-0.08270250731444362,-0.019547281923532278,-0.03971863433824829,1.5151865445192614,-56.92166279503415,0.03157761269545548,6,0.058437466621398926,0.0034373998641967773,0.017031192779541016,0.01093745231628418,-0.029999971389770508,2,0.01759277378547819,1.6176440889048458,2.2643749713897705,1.086023446024087,2.3012499809265137,2.1281825562174164,2.2718749046325684,0.01759277378547819
4102,2010-07-01,2.1993749141693115,2.227499961853028,2.1862499713897705,2.2256250381469727,5374400.0,-0.017313675587973032,1.7500019868233354,0.8936261738375255,30.04804143355871,48.50901240424442,0.08386448260522128,0.0853118741947485,0.05013767711270445,0.025510678120265418,9.350481110660875,0.05187511444091797,0.022437554907501767,-0.08343756198883057,-0.15552405683485215,-0.01135106714280898,-0.11948080941184136,-0.04739431456581977,0.16125011444091752,9.859107003100112,-42.31595704653481,0.03604324742301086,7,0.07187509536743164,0.050937652587890625,0.04406261444091797,0.04406261444091797,0.046875,3,0.03552145634502124,-1.4705855953565257,2.2381250858306885,1.6176440889048458,2.2643749713897705,1.086023446024087,2.3012499809265137,0.03552145634502124
4103,2010-07-02,2.1837499141693115,2.219374895095825,2.171875,2.203125,2929600.0,-0.007104291269004248,-1.202898069980484,0.73809502184358,28.473745906148068,43.93717305762163,0.0853407768917851,0.09767505530496212,0.06683647278909044,0.04327974314789351,9.15636027002863,0.047499895095825195,0.008212895611747317,-0.09381256103515634,-0.17830495945003522,-0.009320162620277461,-0.13605876024259578,-0.0515663618277169,0.1733876132965082,8.050787185206737,-39.551320881253716,0.04224619920743943,7,0.07500004768371582,0.08250010013580322,0.05781257152557373,0.05968761444091797,0.019999980926513672,4,0.042358317126692135,1.7500019868233354,2.1993749141693115,-1.4705855953565257,2.2381250858306885,1.6176440889048458,2.2643749713897705,0.042358317126692135
4104,2010-07-06,2.169374942779541,2.2112500667572017,2.1543750762939453,2.203749895095825,4425600.0,-0.006582700379973994,1.3037832878630815,1.774183227711807,23.05933686933365,41.07188258597181,0.08340374251071347,0.11027080088669905,0.08171721990272829,0.05988664651471165,9.383265719533965,0.05687499046325639,-0.003649565934535026,-0.10346877574920654,-0.20077838702249906,-0.006159164475914025,-0.1521235813858528,-0.054813970112560284,0.18035208358764576,10.762238252697232,-30.311279763563427,0.04865480563664627,7,0.06750011444091797,0.08812510967254639,0.07218754291534424,0.07406258583068848,-0.0012500286102294922,1,0.04091045868905829,-1.202898069980484,2.1837499141693115,1.7500019868233354,2.1993749141693115,-1.4705855953565257,2.2381250858306885,0.04091045868905829
4105,2010-07-07,2.206249952316284,2.2106249332427983,2.157500028610229,2.168750047683716,4963200.0,0.016997988134543673,1.2972998051405715,-1.0909078298503943,29.49791229067054,39.98237886684323,0.041375804135920013,0.073885929129756,0.04572646127968438,0.025151333887978744,10.01252933672426,0.05312490463256925,-0.015825082770664523,-0.06450001001358041,-0.16577041847609086,0.03677039844893004,-0.11513521424483564,-0.013864805782325185,0.1317559570465079,42.564067451778236,7.082332411947391,0.05063520423125521,7,0.030625104904174805,0.05125010013580322,0.035312533378601074,0.03718757629394531,-0.04937505722045943,2,0.026628964921318277,1.3037832878630815,2.169374942779541,-1.202898069980484,2.1837499141693115,1.7500019868233354,2.1993749141693115,0.026628964921318277
4106,2010-07-08,2.2300000190734863,2.247499942779541,2.2049999237060547,2.228125095367432,2206400.0,0.0107649030121304,1.3051000879325505,0.04999809264650469,34.75728903248944,38.98126834292474,0.011923025710739665,0.05185947107968358,0.023638419137495426,0.0033914272690207525,10.387676377324453,0.04250001907348633,-0.0301872408807502,-0.040156197547912775,-0.14227511082739897,0.061962715731573415,-0.09121565418765609,0.010903259091830542,0.09698804030517483,81.20810867550449,49.34719142249679,0.051059456639743095,7,0.006875038146972656,0.027500033378601074,0.0004687309265136719,0.013437509536743164,-0.10187506675720215,3,0.010369925132290181,1.2972998051405715,2.206249952316284,1.3037832878630815,2.169374942779541,-1.202898069980484,2.1837499141693115,0.010369925132290181
4107,2010-07-09,2.2406249046325684,2.243124961853028,2.2106249332427983,2.223750114440918,3059200.0,0.004764522631482526,1.9714441416892527,9.000254323501624,36.24287820693327,37.23965833479552,-0.0020531118615108035,0.03874147837050934,0.014772843996575968,-0.006718105025864229,10.366230342843194,0.03250002861022949,-0.032700414066040295,-0.026687562465667725,-0.1287680029271301,0.07539287799579464,-0.07772778269639913,0.02435265776506368,0.07600637576100988,92.61739811671454,63.09376487876128,0.05104022023073128,7,-0.003749847412109375,0.016875147819519043,-0.019843637943267822,0.002812623977661133,-0.11562490463256836,4,-0.014504788429538507,1.3051000879325505,2.2300000190734863,1.2972998051405715,2.206249952316284,1.3037832878630815,2.169374942779541,-0.014504788429538507
4108,2010-07-12,2.234375,2.249375104904175,2.2174999713897705,2.2381250858306885,2377600.0,-0.0027893578347926162,1.42857013106148,-0.22223007149114132,35.767786382674245,34.350206272660245,-0.0018796340490268015,0.041715502263209636,0.021778571068471475,-0.00016358877919309123,10.194647452085446,0.0318751335144043,-0.03328756023789525,-0.029499971866607577,-0.1311319147629204,0.07213197102970526,-0.08031594331476377,0.021315999581548617,0.07252090814760015,84.21042064553693,54.91086001771595,0.050815971448156395,7,-0.010312438011169434,0.020937561988830566,0.008125007152557373,0.009062528610229492,-0.06937503814697221,0,0.005314646900950626,1.9714441416892527,2.2406249046325684,1.3051000879325505,2.2300000190734863,1.2972998051405715,2.206249952316284,0.005314646900950626
4109,2010-07-13,2.291874885559082,2.296875,2.25,2.25,2336000.0,0.025734214515952702,-1.2388120886378646,-11.166380570919957,53.80226082529484,34.28487290334019,-0.06800017383869816,-0.01746755964155522,-0.034483238868409316,-0.057510406822104176,9.816765763144513,0.0625,-0.03318655743616361,0.028499925136566073,-0.07244089153330835,0.1294407418064405,-0.021970483198371138,0.07897033347150328,0.0058697726772987124,96.41247320730577,61.036619984366425,0.05047040833493723,7,-0.06624984741210938,-0.036562323570251465,-0.04937487840652466,-0.04843735694885254,-0.14312481880188033,1,-0.03845104766343277,1.42857013106148,2.234375,1.9714441416892527,2.2406249046325684,1.3051000879325505,2.2300000190734863,-0.03845104766343277
4110,2010-07-14,2.28125,2.2956249713897705,2.2725000381469727,2.28125,4502400.0,-0.004635892485243653,-1.6428610354223434,0.0,51.035787767675416,35.8538931905309,-0.06116163269721664,-0.010169867266533572,-0.023524164450209994,-0.04696233209427536,9.418462878180517,0.02312493324279785,-0.03657119401103248,0.019656288623809637,-0.07852913007611573,0.117841707323735,-0.029436420726153045,0.06874899797377232,-0.1268749237060547,82.99321140152381,44.612250101784866,0.04909270934996276,7,-0.055624961853027344,-0.025937438011169434,-0.03874999284744263,-0.03781247138977051,-0.1700000762939453,2,-0.04958907872030183,-1.2388120886378646,2.291874885559082,1.42857013106148,2.234375,1.9714441416892527,2.2406249046325684,-0.04958907872030183
4111,2010-07-15,2.2768750190734863,2.284374952316284,2.2543749809265137,2.284374952316284,5974400.0,-0.001917799858197733,7.000063578853673,-100.0,52.51940248192083,38.35071108479336,-0.056671542969756405,-0.010414440258482038,-0.018073143977841877,-0.04279017906203553,8.559922332367718,0.029999971389770508,-0.045545843696301436,0.017875051498413175,-0.07546169404961889,0.11121179704644524,-0.028793321275602857,0.0645434242724292,-0.11967494487762442,76.81163426480047,33.95018222242426,0.04666837277401609,7,-0.05124998092651367,-0.02156245708465576,-0.029999971389770508,-0.033437490463256836,-0.15125012397766158,3,-0.052703869545941306,-1.6428610354223434,2.28125,-1.2388120886378646,2.291874885559082,1.42857013106148,2.234375,-0.052703869545941306
4112,2010-07-16,2.215625047683716,2.2731249332427983,2.211874961853028,2.2731249332427983,3558400.0,-0.026900893055910702,1.1304380276316988,7.666719649044787,42.44967763862371,39.90359238840177,0.007963351360511961,0.04424356670502405,0.04364391919073629,0.01858732541405983,7.803644476477646,0.06500005722045854,-0.05197556975314033,-0.0377499222755433,-0.12701723807700782,0.05151739352592122,-0.08238358017627556,0.006883735625188958,-0.05565647554397568,4.411863703171308,-39.078118928929584,0.04463365790073223,7,0.009999990463256836,0.039687514305114746,0.04468744993209839,0.027812480926513672,-0.13374996185302734,4,-0.03949228478839728,7.000063578853673,2.2768750190734863,-1.6428610354223434,2.28125,-1.2388120886378646,2.291874885559082,-0.03949228478839728
4113,2010-07-19,2.2225000858306885,2.2412500381469727,2.1875,2.220000028610229,5454400.0,0.0031029790686651904,1.6875044703526214,-0.043479342543917956,38.750004257478686,41.646999875973435,0.008004875771591369,0.03036010382580212,0.03835307214027672,0.011621624807341746,7.159922471037775,0.053750038146972656,-0.051524772677191244,-0.02543739080429086,-0.10770591628698156,0.05683113467839984,-0.06657165354563599,0.01569687193705427,-0.05981838570594755,32.00007847377232,-9.477240440144392,0.04113426274134528,7,0.0046874284744262695,0.03281247615814209,0.03781241178512573,0.020937442779541016,-0.16875004768371582,0,-0.043869553235246106,1.1304380276316988,2.215625047683716,7.000063578853673,2.2768750190734863,-1.6428610354223434,2.28125,-0.043869553235246106
4114,2010-07-20,2.235625028610229,2.2406249046325684,2.1918749809265137,2.202500104904175,3304000.0,0.005905485836971369,1.2608830261281085,13.249666221626308,45.59387309173547,43.435439964980645,0.00588461836887566,0.010383917519741992,0.027843745453318913,-0.0015485171388252006,6.2603802636700765,0.04874992370605469,-0.044922690841868285,-0.007624948024750111,-0.0805034947689518,0.06525359871945158,-0.04406422139685118,0.028814325347350955,-0.07028446306018754,44.50870875770892,1.7941694899588967,0.036439273372100914,7,0.006562471389770952,0.01968753337860152,0.02468746900558516,0.007812500000000444,-0.17125010490417436,1,-0.03159074793553607,1.6875044703526214,2.2225000858306885,1.1304380276316988,2.215625047683716,7.000063578853673,2.2768750190734863,-0.03159074793553607
4115,2010-07-21,2.213124990463257,2.2487499713897705,2.2112500667572017,2.2425000667572017,4032000.0,-0.010064316626907432,-1.2641504001842236,-0.8867967985259385,46.1240132420368,44.698409321597026,0.03292483682852021,0.030198987912622766,0.049064659706454794,0.02089477889596969,6.505873645465944,0.0374999046325688,-0.036261068093284,-0.027437484264373868,-0.10061140917844869,0.04573644064970095,-0.06402444672141128,0.00914947819266354,-0.045178736796420704,26.451616078833833,-20.587280391355986,0.03658696245703736,7,0.029062509536743164,0.04218757152557373,0.05187505483627319,0.030312538146972656,-0.15000009536743208,2,-0.029087793949034935,1.2608830261281085,2.235625028610229,1.6875044703526214,2.2225000858306885,1.1304380276316988,2.215625047683716,-0.029087793949034935
4116,2010-07-22,2.2543749809265137,2.265625,2.2331249713897705,2.234375,2544000.0,0.01863879836927884,-1.8888865341414827,-0.6808486461918161,58.46155990513131,47.16715173250792,-0.005033254261297859,-0.01330851019339363,0.0070086540836706845,-0.02076145181580813,7.01440969350065,0.052500009536743164,-0.02287982090791818,0.014812505245208829,-0.05694881213819336,0.08657382262861102,-0.021068153446492488,0.050693163936910146,-0.08387515290521907,78.1022283975192,25.27142021202829,0.03588065869170112,7,-0.012187480926513672,0.0009375810623168945,0.012968778610229492,-0.01093745231628418,-0.16062498092651367,3,-0.06348768879684641,-1.2641504001842236,2.213124990463257,1.2608830261281085,2.235625028610229,1.6875044703526214,2.2225000858306885,-0.06348768879684641
4117,2010-07-23,2.2931249141693115,2.2950000762939453,2.2462499141693115,2.2462499141693115,3716800.0,0.017188770089558103,-1.0800069173177083,2.3437522351763107,65.7091785719178,50.493973086868316,-0.039731039867375806,-0.05217375764261423,-0.0331815213583333,-0.06043489906350752,7.376894435691132,0.04875016212463379,-0.011944817195398194,0.051937437057495206,-0.023223455361502054,0.12709832947649247,0.014356990847996798,0.08951788326699361,-0.12012258328064762,98.25566437784993,38.11802009023804,0.03758044620949856,7,-0.05093741416931152,-0.03781235218048096,-0.029999911785125732,-0.04968738555908203,-0.21499991416931152,4,-0.07304443732589416,-1.8888865341414827,2.2543749809265137,-1.2641504001842236,2.213124990463257,1.2608830261281085,2.235625028610229,-0.07304443732589416
4118,2010-07-26,2.3206250667572017,2.3262500762939453,2.282500028610229,2.299375057220459,3321600.0,0.01199243548311113,1.6923082566115522,0.4533335367838447,70.93429145236476,52.39753204543163,-0.06002194046463183,-0.07993259429895838,-0.062355919479855526,-0.08673209510957625,7.997007835809007,0.043750047683716264,-0.0028888451829161,0.07700008153915361,-0.005184937372623377,0.1591851004509306,0.035907572083265116,0.1180925909950421,-0.14517028305851554,95.81394936214726,28.214898558353582,0.041092509455888576,7,-0.06375002861022905,-0.06531250476837114,-0.05750006437301591,-0.07718753814697221,-0.2550001144409175,0,-0.10288175558671264,-1.0800069173177083,2.2931249141693115,-1.8888865341414827,2.2543749809265137,-1.2641504001842236,2.213124990463257,-0.10288175558671264
4119,2010-07-27,2.3125,2.34375,2.3087499141693115,2.329375028610229,2390400.0,-0.0035012406241717864,-1.871778319003883,-0.7941186370317138,65.97746315264904,54.0577181993176,-0.05438242023902573,-0.0747541756086858,-0.05494599987615878,-0.0770499073839579,8.188862194722061,0.03500008583068848,0.005334637068404646,0.06831251382827741,-0.015667548615914573,0.1522925762724694,0.02632248260618164,0.11030254505037318,-0.13101340459750332,76.41508245688227,5.4159089217463645,0.04199003122209595,7,-0.046875,-0.057187438011169434,-0.04937499761581421,-0.06906247138977051,-0.18624997138977095,1,-0.11189187539590373,1.6923082566115522,2.3206250667572017,-1.0800069173177083,2.2931249141693115,-1.8888865341414827,2.2543749809265137,-0.11189187539590373
4120,2010-07-28,2.284374952316284,2.3199999332427983,2.2774999141693115,2.3050000667572017,2886400.0,-0.012162182782147424,-1.4727146622277967,1.2222269317170407,58.070497645006434,54.674506550771554,-0.02879565232054615,-0.04748872620597,-0.028643312420612688,-0.04826393640879889,8.56531790187041,0.04250001907348677,0.014205465361543546,0.03918746709823617,-0.04626807952653511,0.12464301372300746,-0.003540306214149247,0.08191524041062159,-0.09315255263793709,46.32765439282751,-22.41434731677562,0.042727773312385565,7,-0.01874995231628418,-0.03437495231628418,-0.019062459468841553,-0.04093742370605469,-0.1499998569488521,2,-0.09630644408316436,-1.871778319003883,2.3125,1.6923082566115522,2.3206250667572017,-1.0800069173177083,2.2931249141693115,-0.09630644408316436
4121,2010-07-29,2.2774999141693115,2.309375047683716,2.2543749809265137,2.2987499237060547,9609600.0,-0.0030095926852995447,1.588222754531328,1.03029777592826,55.534712684481505,56.12839933364464,-0.024387228603962363,-0.03953980219919817,-0.02296259639262166,-0.040880995707519574,8.875495560297422,0.05500006675720215,0.011336220816540177,0.030343687534332364,-0.05623367228334342,0.11692104735200815,-0.012944992374505304,0.07363236744317003,-0.07712585847166542,32.051253836090424,-32.27977012089133,0.043288679908837786,7,-0.011874914169311523,-0.028437376022338867,-0.012187421321868896,-0.03406238555908203,-0.12749981880187944,3,-0.09412734452360116,-1.4727146622277967,2.284374952316284,-1.871778319003883,2.3125,1.6923082566115522,2.3206250667572017,-0.09412734452360116
4122,2010-07-30,2.2774999141693115,2.286250114440918,2.246875047683716,2.2612500190734863,3094400.0,0.0,1.3333168502179302,-0.7647006024975036,56.596545765795106,58.11134839012425,-0.01641329932472768,-0.03519103803710211,-0.022912172551084797,-0.03980908905727709,8.656820605608884,0.03937506675720215,0.010165580241564776,0.026437437534332364,-0.05808823110230543,0.11096310617097016,-0.015825396783986534,0.06870027185265126,-0.06852330181352428,31.612780964897386,-28.955952084016243,0.04226283431831884,7,-0.009687423706054688,-0.028437376022338867,-0.006562411785125732,-0.03406238555908203,-0.14312481880187944,4,-0.08068053615551152,1.588222754531328,2.2774999141693115,-1.4727146622277967,2.284374952316284,-1.871778319003883,2.3125,-0.08068053615551152
4123,2010-08-02,2.276249885559082,2.290625095367432,2.25,2.290625095367432,7617600.0,-0.0005488600032221846,4.6521046870332485,-0.8846340067784947,47.11316519306058,58.28015862360482,-0.0075287856421168975,-0.02809634178774445,-0.01918721497215614,-0.03767314896477725,8.14704289178392,0.040625095367432085,0.008559193479311666,0.020562410354614258,-0.05839448447447415,0.09951930518370267,-0.018916037059929725,0.06004085776915824,-0.05918686994464206,30.32242821597596,-24.650163648813958,0.03947844741454412,8,0.001250147819519043,-0.027187347412109375,-0.00531238317489624,-0.03281235694885254,-0.12999987602233887,0,-0.08704004196376691,1.3333168502179302,2.2774999141693115,1.588222754531328,2.2774999141693115,-1.4727146622277967,2.284374952316284,-0.08704004196376691
4124,2010-08-03,2.2581250667572017,2.2799999713897705,2.2462499141693115,2.265000104904175,4784000.0,-0.007962578676825927,-1.2040606607915798,0.4782565429396121,45.84270934326344,58.24890263485222,0.01578306381547767,-0.003142807969927386,0.0009507225957343657,-0.018858616633048886,7.345635680188342,0.033750057220458984,0.01581201536475696,-0.0019999146461491257,-0.06970619635528763,0.06570636706298938,-0.035853055500718156,0.031853226208419905,-0.03346083207962813,16.101897649758456,-33.86698234225384,0.03385314085456923,8,0.03031241893768355,-0.009062528610229048,0.012812435626984087,-0.014687538146972212,-0.09937500953674272,1,-0.0852477647384513,4.6521046870332485,2.276249885559082,1.3333168502179302,2.2774999141693115,1.588222754531328,2.2774999141693115,-0.0852477647384513
4125,2010-08-04,2.265000104904175,2.2725000381469727,2.251250028610229,2.266875028610229,3056000.0,0.0030445781095933544,2.2381108083561077,0.27271466222768864,47.88420316611258,57.07364077496125,0.01904291987460871,-0.005682081060082389,-0.003628616484585123,-0.025136673072986504,6.500919427056108,0.021250009536743608,0.024733187141753987,0.0019376158714292657,-0.060845782566504525,0.06472101430936306,-0.02945408334753763,0.03332931509039616,-0.03319072430725578,29.703209626613692,-16.173350163395376,0.03139169921896686,8,0.029999852180480957,-0.01593756675720215,0.005937397480010986,-0.021562576293945312,-0.11875009536743164,2,-0.06125830899235907,-1.2040606607915798,2.2581250667572017,4.6521046870332485,2.276249885559082,1.3333168502179302,2.2774999141693115,-0.06125830899235907
4126,2010-08-05,2.253124952316284,2.270625114440918,2.239375114440918,2.2562499046325684,2768000.0,-0.005242892731959992,-1.0408411120366838,1.6667090539169767,58.10807745681668,56.229073984394454,0.0343325423098193,0.00844746835139798,0.011499310559069276,-0.012867243477065138,6.531763827475556,0.03125,0.02982449986694391,-0.011093783378600897,-0.07214117895482053,0.049953612197618735,-0.041617481166710935,0.01942991440950914,-0.01459913455518036,26.8289619367502,-23.289100668268393,0.030523697788109917,8,0.038437604904174805,-0.0040624141693115234,0.01625007390975952,-0.009687423706054688,-0.08124995231628418,3,-0.05270451460171943,2.2381108083561077,2.265000104904175,-1.2040606607915798,2.2581250667572017,4.6521046870332485,2.276249885559082,-0.05270451460171943
4127,2010-08-06,2.208125114440918,2.2300000190734863,2.1837499141693115,2.2300000190734863,4579200.0,-0.019972189216183933,3.228599455040872,7.0000762951094835,47.3317927035751,53.60657412341783,0.0737642835116965,0.053637696096489496,0.05861102987458011,0.032299139508081165,6.954789079318796,0.06937503814697266,0.03574738344932049,-0.054468631744384766,-0.11974414511832432,0.010806881629554788,-0.08710638843135454,-0.02183087505741499,0.13562488555908203,22.807166264748368,-28.37984250239152,0.0326377566869697,8,0.05562484264373779,0.04093742370605469,0.06093740463256836,0.03531241416931152,-0.023125171661376953,4,-0.02632324531492991,-1.0408411120366838,2.253124952316284,2.2381108083561077,2.265000104904175,-1.2040606607915798,2.2581250667572017,-0.02632324531492991
4128,2010-08-09,2.2462499141693115,2.253124952316284,2.2100000381469727,2.2268750667572017,3518400.0,0.01726568819812835,1.6037743997236138,-0.8857111716621456,51.80465182579067,52.031817309322456,0.026797976696323556,0.01733702815791993,0.021150394089223035,-0.00540578946862702,7.3360966981655755,0.04499983787536621,0.03483612479943465,-0.0169375777244567,-0.08134256706856346,0.04746741161965007,-0.04914007239651008,0.015264916947596685,0.09430008411407487,64.93502633130377,12.370237268747445,0.0322024946720533,8,0.005625009536743164,0.002812623977661133,0.014531373977661133,-0.0028123855590820312,-0.03562498092651323,0,-0.049805152176600975,3.228599455040872,2.208125114440918,-1.0408411120366838,2.253124952316284,2.2381108083561077,2.265000104904175,-0.049805152176600975
4129,2010-08-10,2.203749895095825,2.223750114440918,2.196875095367432,2.221874952316284,3307200.0,-0.01892043214132,1.4571017525503125,-0.935494191770012,48.508930792425815,50.96942099236905,0.05838983787355234,0.05575502254552234,0.06367322349783544,0.037291186822484335,7.554640355003879,0.04937481880187944,0.02635406144640484,-0.055031347274780096,-0.12312504937102542,0.013062354821465227,-0.08907819832290276,-0.020984496226657434,0.13366410150527974,22.53515829628336,-31.95582911885951,0.03404685104812256,8,0.04281258583068848,0.04531264305114746,0.05875009298324585,0.0396876335144043,0.03937506675720259,1,-0.026091838137821788,1.6037743997236138,2.2462499141693115,3.228599455040872,2.208125114440918,-1.0408411120366838,2.253124952316284,-0.026091838137821788
4130,2010-08-11,2.1681249141693115,2.1943750381469727,2.1668748855590816,2.184375047683716,3731200.0,-0.016165618887058253,-1.9333197701031586,0.8965562600299913,36.03237397016658,48.80249446855628,0.08469744128267065,0.08692721727396258,0.09989480938383322,0.07307761611692332,7.970717997109092,0.03687500953674361,0.011457661410858133,-0.08500007390975961,-0.16326875256945605,-0.006731395250063166,-0.12413441323960761,-0.04586573457991161,0.16621580078315734,1.2048441952389557,-48.22166039559807,0.0391343393298482,8,0.06062507629394531,0.08250010013580322,0.07906264066696167,0.07531261444091797,0.06687498092651367,2,-0.004323946875747442,1.4571017525503125,2.203749895095825,1.6037743997236138,2.2462499141693115,3.228599455040872,2.208125114440918,-0.004323946875747442
4131,2010-08-12,2.1568748950958248,2.1643750667572017,2.1175000667572017,2.1412498950958248,1936000.0,-0.0051888242231638015,2.061190172204403,-0.9615305613427624,25.777774386935718,45.37818653757191,0.08609074963380703,0.09352105000335831,0.10966858148793479,0.08366686641267052,9.077747715146092,0.05062484741210982,-0.0014809022872279698,-0.09025008678436341,-0.17860159613340532,-0.0018985774353215135,-0.1344258414588846,-0.04607433210984224,0.17076718668090862,29.032155991364974,-13.630466114069428,0.044175754674521006,8,0.04718768596649214,0.07375013828277632,0.09031265974044844,0.08656263351440474,0.11312508583068892,3,-0.004926055555303566,-1.9333197701031586,2.1681249141693115,1.4571017525503125,2.203749895095825,1.6037743997236138,2.2462499141693115,-0.004926055555303566
4132,2010-08-13,2.128124952316284,2.153125047683716,2.128124952316284,2.150000095367432,2113600.0,-0.013329443837892696,-1.2857080576778455,-1.400009155273466,15.92915798090975,41.91329684733292,0.102167577611318,0.12161485173954834,0.1348248286289273,0.11131270655309766,9.818666904538494,0.02874994277954057,-0.010822661336630901,-0.11462502479553205,-0.21708363935983055,-0.012166410231233549,-0.1658543320776813,-0.0633957175133828,0.1869086085592775,7.834023612468923,-26.944311567697344,0.05122930728214923,8,0.07062506675720215,0.1025000810623169,0.11906260251998901,0.11531257629394531,0.13625001907348633,4,0.020558025803934843,2.061190172204403,2.1568748950958248,-1.9333197701031586,2.1681249141693115,1.4571017525503125,2.203749895095825,0.020558025803934843
4133,2010-08-16,2.125,2.1393749713897705,2.111875057220459,2.125,2182400.0,-0.0014684064076608827,-1.0952406902815621,-0.0,16.21617674097328,38.62145989152291,0.09116885499274607,0.1233869317748768,0.13551504916396162,0.11393288326380446,10.241352634902414,0.027499914169311523,-0.019551923364745427,-0.1128749728202818,-0.2278981578914987,0.0021482122509350887,-0.17038656535589025,-0.05536338028467336,0.17818155122846013,11.731786428209139,-17.045315863527527,0.05751159253560834,8,0.06718754768371582,0.10281252861022949,0.1221875548362732,0.11843752861022949,0.12875008583068848,0,0.028235267190372282,-1.2857080576778455,2.128124952316284,2.061190172204403,2.1568748950958248,-1.9333197701031586,2.1681249141693115,0.028235267190372282
4134,2010-08-17,2.164999961853028,2.1800000667572017,2.137500047683716,2.1412498950958248,3086400.0,0.01882351146024841,-1.7200219728238608,100.0,29.373622525695865,36.56472870925438,0.040867572779295536,0.0820303678894283,0.09430090310193995,0.07396498012046893,10.313418571192397,0.055000066757201704,-0.028590213749168925,-0.06934375762939426,-0.18890470197904952,0.05021718672026099,-0.1291242298042219,-0.009563285454566639,0.12287706985479208,64.39383868450767,36.27376554075325,0.05978047217482755,8,0.02625012397766069,0.0628125667572017,0.07468760013580278,0.0784375667572017,-0.15312504768371626,1,0.021073890158741726,-1.0952406902815621,2.125,-1.2857080576778455,2.128124952316284,2.061190172204403,2.1568748950958248,0.021073890158741726
4135,2010-08-18,2.1487500667572017,2.200000047683716,2.1424999237060547,2.1568748950958248,3424000.0,-0.007505725349721382,-4.575738660008563,-0.3420970737338626,28.451868486871277,33.269594379260454,0.04346394803798548,0.09824736842803095,0.10962647245705304,0.09026254180166049,10.417633423340373,0.05750012397766113,-0.03515148781701338,-0.08237490653991753,-0.20766969544403935,0.0429198823642043,-0.14502230099197844,-0.019727512087856613,0.1250468069916293,41.843986981329124,13.633719407489487,0.06264739445206097,8,0.03374993801116988,0.07906246185302779,0.09171873331069991,0.09468746185302779,-0.02999997138976962,2,0.043920834049467894,-1.7200219728238608,2.164999961853028,-1.0952406902815621,2.125,-1.2857080576778455,2.128124952316284,0.043920834049467894
4136,2010-08-19,2.1112499237060547,2.150000095367432,2.088124990463257,2.1400001049041752,4211200.0,-0.01745207301272622,1.538457400243525,3.5385586008569123,25.27878167780247,30.819259820841264,0.06562374729325171,0.13120195394495582,0.14594896885298425,0.1269540885165341,11.221760531467902,0.06187510490417525,-0.04164980460334178,-0.11271879673004159,-0.248345568004809,0.022907974544725818,-0.18053218236742552,-0.044905411092657666,0.14959320472050663,20.670320818007067,-6.815863448256575,0.06781338563738373,8,0.05937504768371582,0.10468757152557373,0.12921887636184692,0.1321876049041748,-0.009999990463256392,3,0.058614553398084634,-4.575738660008563,2.1487500667572017,-1.7200219728238608,2.164999961853028,-1.0952406902815621,2.125,0.058614553398084634
4137,2010-08-20,2.1256248950958248,2.1312499046325684,2.09375,2.1006250381469727,4705600.0,0.006808749276133286,1.0689673316101367,-0.8695547612926477,28.443621906354878,28.223589829792843,0.04281822314204753,0.10923544950229624,0.12874587557719108,0.11211534760965591,12.398470486699576,0.03749990463256836,-0.04994758588140735,-0.08996882438659703,-0.22827479045793364,0.04833714168473957,-0.15912180742226534,-0.020815841350928732,0.11794641953440621,33.51945068387431,6.12798394561219,0.06915298303566833,8,0.03031265735626265,0.09031260013580367,0.11484390497207686,0.11781263351440474,-0.05499982833862305,4,0.06792124337825856,1.538457400243525,2.1112499237060547,-4.575738660008563,2.1487500667572017,-1.7200219728238608,2.164999961853028,0.06792124337825856
4138,2010-08-23,2.0818750858306885,2.126250028610229,2.0818750858306885,2.1256248950958248,3902400.0,-0.020582092995840684,-1.028577656675729,-1.7500023841994468,26.499972661301584,25.778150037445705,0.06794450563855303,0.14143295074304607,0.16891953798981874,0.15516223546409647,13.079247104869618,0.04437494277954057,-0.06259974259462497,-0.12178113460540763,-0.263097932577093,0.019535663366277767,-0.19243953359125054,-0.05112273561956471,0.14615159638284503,0.0,-27.629016604095067,0.07065839898584275,8,0.05906248092651367,0.13093745708465576,0.15859371423721313,0.16156244277954102,-0.02375006675720215,0,0.08766130436988395,1.0689673316101367,2.1256248950958248,1.538457400243525,2.1112499237060547,-4.575738660008563,2.1487500667572017,0.08766130436988395
4139,2010-08-24,2.0537500381469727,2.0787498950958248,2.044374942779541,2.0618751049041752,5848000.0,-0.013509478966887034,-1.5581114768059428,0.18571662125341803,23.343808720985848,24.368309454203402,0.08108099600149199,0.15724100411367825,0.19310818154607023,0.18241367975989853,13.653923515294213,0.03750014305114746,-0.07042386826645508,-0.13696868419647235,-0.28360600665056834,0.009668638257623652,-0.21028734542352057,-0.06365002296942412,0.15673845250061946,6.024153605039687,-20.460855221556137,0.07331866122704807,8,0.06843745708465576,0.14031243324279785,0.1875,0.18968749046325684,0.006875038146972656,1,0.09738285768416532,-1.028577656675729,2.0818750858306885,1.0689673316101367,2.1256248950958248,1.538457400243525,2.1112499237060547,0.09738285768416532
4140,2010-08-25,2.0643749237060547,2.072499990463257,2.0268750190734863,2.0374999046325684,4302400.0,0.005173407358116666,1.1159332153914197,-3.307667478505644,26.107546897625284,24.404950844280023,0.06056002604703936,0.13627614092955032,0.17810562931995522,0.17064876234006832,15.040809504401922,0.04562497138977051,-0.08354035162908424,-0.11534379720687848,-0.2653670662865233,0.03467947187276632,-0.1903554317467009,-0.04033216266705608,0.12285767024001037,30.456756463680897,3.849389333863485,0.07501163453982237,8,0.04906260967254639,0.12093758583068848,0.1843751072883606,0.1790626049041748,-0.014374971389770508,2,-0.02543143153594063,-1.5581114768059428,2.0537500381469727,-1.028577656675729,2.0818750858306885,1.0689673316101367,2.1256248950958248,-0.02543143153594063
4141,2010-08-26,2.0631248950958248,2.0899999141693115,2.0512499809265137,2.0675001144409184,4350400.0,-0.000605524023700954,-1.7555461365659306,-0.16279874381224363,29.359367438046675,25.897196339517457,0.052649797955181654,0.12716191974931368,0.17449038527197347,0.17065010104171074,16.66275450169098,0.03874993324279785,-0.09349384609339939,-0.10587507486343428,-0.2571108872710246,0.04536073754415604,-0.18149298106722922,-0.030257168659639344,0.09845048687062752,34.73045822102384,7.326691940826688,0.0756179062037951,8,0.05031263828277632,0.12218761444091841,0.18562513589859053,0.18031263351440474,-0.015625,3,0.026961625252950983,1.1159332153914197,2.0643749237060547,-1.5581114768059428,2.0537500381469727,-1.028577656675729,2.0818750858306885,0.026961625252950983
4142,2010-08-27,2.09375,2.1012499332427983,2.0506250858306885,2.0762500762939453,5891200.0,0.014844038272706195,2.1153953372360292,-3.9997820282265324,27.818178917748895,27.186307692492527,0.01859084667451638,0.08649979143082565,0.13927570804033884,0.13901156874448084,18.11900012918915,0.05062484741210982,-0.09605488728386558,-0.06606247425079337,-0.21176975512345475,0.07964480662186801,-0.13891611468712428,0.006791166185537545,0.04627332390357752,67.29557183266226,42.7952558537228,0.0728536404363307,8,0.019687533378601074,0.09156250953674316,0.15500003099441528,0.1496875286102295,-0.0006248950958247512,4,0.0035820576682021876,-1.7555461365659306,2.0631248950958248,1.1159332153914197,2.0643749237060547,-1.5581114768059428,2.0537500381469727,0.0035820576682021876
4143,2010-08-30,2.078125,2.1231250762939453,2.078125,2.0856249332427983,3176000.0,-0.007462686567164201,-11.000127157707347,-0.4285694822888537,30.177515238110345,27.275629104983025,0.03002480272977337,0.09119641145617585,0.14993420284238645,0.153871274079183,19.557526468431067,0.04500007629394531,-0.0954763818885529,-0.07178122997283953,-0.21095011998940683,0.06738766004372776,-0.14136567498112296,-0.002196784964556109,-0.05124998092651367,53.24670177507171,27.320591572614646,0.06958444500828363,8,0.035312533378601074,0.10718750953674316,0.17062503099441528,0.1653125286102295,0.021250009536743164,0,-0.003608990432624748,2.1153953372360292,2.09375,-1.7555461365659306,2.0631248950958248,1.1159332153914197,2.0643749237060547,-0.003608990432624748
4144,2010-08-31,2.065624952316284,2.0899999141693115,2.0474998950958248,2.0625,4729600.0,-0.00601506053953238,-1.5660263284797726,-0.41666401754773896,32.55318665407009,27.731331123560672,0.03011276579157096,0.09331995422330674,0.1572805387460594,0.16595468793399393,21.156343353415068,0.04250001907348677,-0.08974402654433522,-0.07465627193450919,-0.20884946117307157,0.059536917304053194,-0.14175286655379038,-0.007559677315227997,-0.036824932098388885,40.25964696731747,10.743535453676259,0.06709659461928123,8,0.022812604904174805,0.11968755722045898,0.19046884775161743,0.1778125762939453,0.037500143051147905,1,-0.0036308300954575046,-11.000127157707347,2.078125,2.1153953372360292,2.09375,-1.7555461365659306,2.0631248950958248,-0.0036308300954575046
4145,2010-09-01,2.126250028610229,2.1362500190734863,2.0887498855590816,2.0887498855590816,4412800.0,0.029349508111800704,-1.5333307902115478,12.00022888532845,45.53735833848677,29.98228408585893,-0.038039883524196405,0.02294341691783286,0.09411483105148566,0.10504173041020382,22.469259214444477,0.07062506675720215,-0.08252685899878376,-0.0070936918258670545,-0.12780788517150832,0.11362050151977421,-0.06745078849868769,0.05326340484695358,-0.09556350727081275,88.73242085185787,56.71145637960272,0.06035709667282058,9,-0.04468750953674272,0.04718744754791304,0.13421875238418624,0.11718750000000044,0.004999876022339311,2,-0.030864174689360424,-1.5660263284797726,2.065624952316284,-11.000127157707347,2.078125,2.1153953372360292,2.09375,-0.030864174689360424
4146,2010-09-02,2.134375095367432,2.1549999713897705,2.115000009536743,2.119374990463257,4528000.0,0.003821312944326527,-2.3684083722330973,0.4000012715609164,50.96901445518956,32.48510548017389,-0.047538900038335274,0.005761136900598984,0.0832493823073368,0.09677290362650348,23.442213042459773,0.039999961853027344,-0.08240365155775198,0.006968867778778698,-0.09981674829766085,0.11375448385521825,-0.046423940259440855,0.06036167581699825,-0.09946603411865285,80.81408243288848,43.844423420878485,0.053392808038219684,9,-0.04343760013580367,0.03374993801116899,0.12343740463256792,0.10718739032745317,0.013749837875366211,3,-0.03953154402629622,-1.5333307902115478,2.126250028610229,-1.5660263284797726,2.065624952316284,-11.000127157707347,2.078125,-0.03953154402629622
4147,2010-09-03,2.150000095367432,2.1568748950958248,2.1387500762939453,2.153125047683716,3868800.0,0.007320643889592526,2.4118439063799335,-0.20832869744890328,53.73135709263171,35.5108148614328,-0.06631655730452968,-0.015222164989785458,0.06545233732003952,0.08087399321944222,23.33511816427702,0.022499799728392667,-0.08036678263858255,0.025500118732452837,-0.0750154630167823,0.12601570048168798,-0.024757672142164733,0.0757579096070704,-0.10788557951019317,93.71446881975528,51.3401947255467,0.05025779087461759,9,-0.05812513828277632,0.0087499618530269,0.10734367370605424,0.09156239032745317,-0.005625009536743608,4,-0.04767450963954034,-2.3684083722330973,2.134375095367432,-1.5333307902115478,2.126250028610229,-1.5660263284797726,2.065624952316284,-0.04767450963954034
4148,2010-09-07,2.134375095367432,2.15625,2.130625009536743,2.138124942779541,3902400.0,-0.007267441538103658,-3.5555461365659307,1.199969481956235,45.07044523723268,37.924885585460224,-0.047451274853281156,-0.008862679544356045,0.07831626837794436,0.0960815468286973,23.85886709442364,0.025624990463256836,-0.07353560620096244,0.015468859672546742,-0.06742579415114136,0.09836351349623484,-0.02597846723929731,0.05691618658439079,-0.08307974917110617,79.42875453404099,38.19406592741058,0.04144732691184396,9,-0.04250013828277632,0.0243749618530269,0.12406241893768266,0.10718739032745317,0.007499933242796963,1,-0.0193264954003578,2.4118439063799335,2.150000095367432,-2.3684083722330973,2.134375095367432,-1.5333307902115478,2.126250028610229,-0.0193264954003578
4149,2010-09-08,2.146250009536743,2.165625095367432,2.1256248950958248,2.134375095367432,3105600.0,0.005563649142592109,-1.7233887134868175,-3.166772634791711,49.59182751968469,40.53425009902238,-0.05009302398000415,-0.02663163008072278,0.06281435415447856,0.08448270786388701,24.089436641254487,0.040000200271607333,-0.06829066193583433,0.030218768119811834,-0.043799239418915725,0.1042367756585394,-0.006790235649551946,0.06722777188917561,-0.08650829942845739,74.79670510299627,32.2494925905885,0.037009003769363724,9,-0.039687514305114746,0.007187485694885254,0.1170312762260437,0.09531247615814209,-0.009999990463256836,2,-0.021840419239004594,-3.5555461365659307,2.134375095367432,2.4118439063799335,2.150000095367432,-2.3684083722330973,2.134375095367432,-0.021840419239004594
4150,2010-09-09,2.158750057220459,2.1787500381469727,2.1512498855590816,2.1706249713897705,2464000.0,0.005824134014291271,-1.0465033755311348,-1.0000000000000373,58.444468180338546,43.76592795927703,-0.053415316888811404,-0.04202465568471769,0.04794655082672872,0.07285315430558859,23.697645310157757,0.03250002861022949,-0.05749996324297513,0.04318755865097046,-0.02954904319098617,0.11592416049292709,0.006819257729992145,0.07955585957194877,-0.08842000858625854,68.62749497918746,22.349966700550638,0.03636830092097837,9,-0.04562509059906006,-0.009062528610229492,0.10999995470046997,0.08281242847442627,-0.019999980926513672,3,-0.025767208050314072,-1.7233887134868175,2.146250009536743,-3.5555461365659307,2.134375095367432,2.4118439063799335,2.150000095367432,-0.025767208050314072
4151,2010-09-10,2.146250009536743,2.164999961853028,2.1424999237060547,2.15625,2518400.0,-0.005790409891087811,-1.5714091088677773,0.8421105467103017,53.69129464133329,46.64071859523085,-0.03116085662609036,-0.03200217901595259,0.058731014967538187,0.08556107982119077,22.594457968109815,0.0225000381469731,-0.04188162066793222,0.031218755245208563,-0.04039391305286477,0.1028314235432819,-0.0045875789038278825,0.06702508939424501,-0.06290956216101007,38.823640288480604,-8.69312171044168,0.035806334149036625,9,-0.03312504291534424,0.0025000572204589844,0.12578123807907104,0.09531247615814209,-0.013750076293944868,4,-0.0069889830343727866,-1.0465033755311348,2.158750057220459,-1.7233887134868175,2.146250009536743,-3.5555461365659307,2.134375095367432,-0.0069889830343727866
4152,2010-09-13,2.171875,2.1856250762939453,2.1424999237060547,2.1568748950958248,6064000.0,0.011939424740544435,1.0294066498746206,-1.5000119209403682,67.22484697877181,50.75708878863769,-0.04977250298676106,-0.05710950461177777,0.03290205894974818,0.06025516689062371,21.268297105507237,0.043125152587890625,-0.0267808706889614,0.054656243324279874,-0.021188252577387434,0.13050073922594718,0.01673399537344622,0.09257849127511353,-0.07708540173171796,77.08327538454832,22.582890047038916,0.03792224795083372,9,-0.055312514305114746,-0.031875014305114746,0.09843754768371582,0.06968748569488525,-0.07874989509582475,0,-0.010935282535689983,-1.5714091088677773,2.146250009536743,-1.0465033755311348,2.158750057220459,-1.7233887134868175,2.146250009536743,-0.010935282535689983
4153,2010-09-14,2.184999942779541,2.213749885559082,2.1581249237060547,2.1637499332427983,3908800.0,0.0060431391215152175,-2.423071562190515,1.4166573948978065,76.64971031555457,55.656702528802626,-0.051565611932190336,-0.06904911100198152,0.020225175786769523,0.04748894309842511,19.821576454698913,0.055624961853027344,-0.012903167844585894,0.06478118896484375,-0.016882540906710375,0.14644491883639787,0.023949324029066688,0.10561305390062081,-0.07749337758766606,67.37594792531867,6.465072264751363,0.040831864935777056,9,-0.033750057220458984,-0.04499995708465576,0.0714063048362732,0.05656254291534424,-0.0706248283386226,1,-0.018592612362805627,1.0294066498746206,2.171875,-1.5714091088677773,2.146250009536743,-1.0465033755311348,2.158750057220459,-0.018592612362805627
4154,2010-09-15,2.2106249332427983,2.220000028610229,2.1787500381469727,2.180624961853028,3664000.0,0.011727684729666343,-1.4444570031859052,1.4117627259365935,77.99040485944492,59.26259658668687,-0.060859339517306044,-0.09600285210917159,-0.004181333219769545,0.022165753564636237,19.410807371132634,0.04124999046325639,0.0007934426537099526,0.0881249308586125,-0.00101295342981933,0.17726281514704434,0.04355598871439659,0.13269387300282842,-0.08611943679217005,87.90311912606742,22.184112581620752,0.044568942144215994,9,-0.04312491416931197,-0.08531236648559615,0.039843797683715376,0.03968763351440385,-0.11124992370605513,2,-0.031099759890846346,-2.423071562190515,2.184999942779541,1.0294066498746206,2.171875,-1.5714091088677773,2.146250009536743,-0.031099759890846346
4155,2010-09-16,2.243124961853028,2.249375104904175,2.1893749237060547,2.202500104904175,5964800.0,0.014701738011501986,1.2588242685898674,1.3541631897257538,80.76921509412438,62.573729991012954,-0.08385548692395917,-0.12761280737935188,-0.036248878401223816,-0.009870361278257356,19.65357729628939,0.06000018119812012,0.015901039843202902,0.11590621471405083,0.01212770015510678,0.21968472927299487,0.0640169574345788,0.16779547199352285,-0.10143044961367131,94.15192284955214,23.500463578141634,0.05188925727947201,9,-0.05562496185302779,-0.10499989986419722,0.004687547683715376,0.014375090599059615,-0.12687492370605513,3,-0.04764555902906675,-1.4444570031859052,2.2106249332427983,-2.423071562190515,2.184999942779541,1.0294066498746206,2.171875,-0.04764555902906675
4156,2010-09-17,2.234999895095825,2.275000095367432,2.228749990463257,2.259999990463257,14491200.0,-0.0036222087023143335,-1.4666785346439208,-0.615389129835139,76.1573667307452,65.06550883969223,-0.0670016717122075,-0.11567190695457086,-0.02854247810763555,-0.001084412777353272,19.221089054141967,0.04625010490417525,0.03166422715724915,0.10159364938735971,-0.012427101412340491,0.2156144001870599,0.04458327398750983,0.15860402478720959,-0.07176926432350506,69.81120871765135,-1.212502320340647,0.05701037539985007,9,-0.03468739986419678,-0.08406233787536621,0.004687607288360596,0.022500157356262207,-0.11937499046325684,4,-0.043064797905842056,1.2588242685898674,2.243124961853028,-1.4444570031859052,2.2106249332427983,-2.423071562190515,2.184999942779541,-0.043064797905842056
4157,2010-09-20,2.2699999809265137,2.2699999809265137,2.2300000190734863,2.2362499237060547,5966400.0,0.015659994395296417,1.3703640910439536,-1.3499971389879646,83.15330947296255,69.29693819921778,-0.09296605969004545,-0.14682920168350222,-0.06390568256453388,-0.035243320856350735,18.76522860998255,0.039999961853027344,0.04042608012402482,0.12937498092651367,0.00015988813490430687,0.25859007371812304,0.06476743453070899,0.19398252732231835,-0.08441545723517097,95.72183349992824,21.522086710901903,0.06460754639580459,9,-0.06968748569488525,-0.11906242370605469,-0.05265617370605469,-0.030937433242798296,-0.15937495231628462,0,-0.0605727087396688,-1.4666785346439208,2.234999895095825,1.2588242685898674,2.243124961853028,-1.4444570031859052,2.2106249332427983,-0.0605727087396688
4158,2010-09-21,2.2643749713897705,2.275624990463257,2.2537500858306885,2.2612500190734863,5044800.0,-0.0024779777903113365,-1.4138067113034556,0.09259102276098843,85.17696127579549,73.25084194989675,-0.0748305355034864,-0.1336848203874963,-0.05851515754330716,-0.029280316926136862,18.14497365294512,0.02187490463256836,0.04697082518046525,0.1146249771118164,-0.022645987017757108,0.2518959412413899,0.04598949504702965,0.18326045917660316,-0.06090733336320975,88.38707136932933,9.485413900488425,0.06863548206478681,9,-0.055312514305114746,-0.11312496662139893,-0.04968744516372681,-0.02531242370605513,-0.1549999713897705,1,-0.07562787464502396,1.3703640910439536,2.2699999809265137,-1.4666785346439208,2.234999895095825,1.2588242685898674,2.243124961853028,-0.07562787464502396
4159,2010-09-22,2.2537500858306885,2.2956249713897705,2.240000009536743,2.252500057220459,4363200.0,-0.004692193516235954,-3.2380723154194784,0.4000152590218967,77.41935814663194,75.35916305726269,-0.05291803754480018,-0.11310724949712192,-0.05010672993483656,-0.018475581935714303,17.097205296566546,0.055624961853027344,0.051595824910562804,0.0940000891685484,-0.04296382085249517,0.23096399918959198,0.02551813415802684,0.16248204417906997,-0.035850977316788324,60.58836069068428,-16.36463668037814,0.06848195501052176,9,-0.03468763828277588,-0.09250009059906006,-0.04375004768371582,-0.01750004291534424,-0.1556251049041748,2,-0.06184136043566657,-1.4138067113034556,2.2643749713897705,1.3703640910439536,2.2699999809265137,-1.4666785346439208,2.234999895095825,-0.06184136043566657
4160,2010-09-23,2.0118749141693115,2.096874952316284,1.955000042915344,2.009375095367432,51760000.0,-0.10732120352742058,-1.5505619181511074,1.9998092695018381,36.863256451361316,73.48938103615467,0.18543205922481532,0.13136841418667444,0.18703819880964234,0.22177559245960543,15.902048659290047,0.29875004291534446,0.05535076282528584,-0.1452500820159912,-0.29160121565662145,0.0011010516246390267,-0.21842564883630633,-0.07207451519567609,0.283750057220459,16.697213415558213,-57.298453736071366,0.07317556682031522,9,0.11343759298324585,0.11343759298324585,0.19765639305114746,0.22218763828277588,0.10437512397766113,3,0.04349181688741299,-3.2380723154194784,2.2537500858306885,-1.4138067113034556,2.2643749713897705,1.3703640910439536,2.2699999809265137,0.04349181688741299
4161,2010-09-24,2.118750095367432,2.1356248855590816,2.0362501144409184,2.0362501144409184,22403200.0,0.05312217993545021,-1.4090859174059838,33.0023843586134,47.197311238894834,71.26409928727946,0.08297108329486269,0.03043460183368607,0.0767181865656954,0.11427059946029727,14.874860926831923,0.12374997138977006,0.059245409223305234,-0.041156160831450794,-0.1819961326342403,0.09968381097133872,-0.11157614673284577,0.029263825069944183,0.17687487602233842,48.073419988808055,-22.460166864028395,0.07041998590139481,9,0.006562411785125288,0.006562411785125288,0.08640617132186845,0.11531245708465532,-0.001875162124633789,4,-0.0011799679565446253,-1.5505619181511074,2.0118749141693115,-3.2380723154194784,2.2537500858306885,-1.4138067113034556,2.2643749713897705,-0.0011799679565446253
4162,2010-09-27,2.1012499332427983,2.1206250190734863,2.096250057220459,2.119374990463257,7737600.0,-0.008259663167872966,1.3636195496370278,-0.21969771407102892,47.03909443007837,67.97403085555987,0.09990568629219698,0.05114782486778369,0.0924737110228917,0.13107271200637394,14.083493436957587,0.024374961853027344,0.05882487206905784,-0.05903131961822483,-0.19916780602850936,0.0811051667920597,-0.1290995628233671,0.011036923586917435,0.1875625395774838,42.93575663486252,-25.379093410532825,0.0700682432051422,9,0.024062573909759077,0.024062573909759077,0.09203130006790117,0.12093758583068803,0.036250114440917525,0,0.006841152574166065,-1.4090859174059838,2.118750095367432,-1.5505619181511074,2.0118749141693115,-3.2380723154194784,2.2537500858306885,0.006841152574166065
4163,2010-09-28,2.0706250667572017,2.112499952316284,2.039999961853028,2.112499952316284,18347200.0,-0.014574594864274037,2.4626955749390573,2.310331219910107,43.459469802881344,64.13726029371948,0.12583298104988083,0.08556918250238166,0.12074046863013832,0.16132331126212351,13.9977769708932,0.07249999046325639,0.06030100169217123,-0.08928118944168117,-0.23038017282705292,0.05181779394369057,-0.15983068113436705,-0.018731697748995302,0.21151115746498172,33.94496825576247,-32.16405603507095,0.07054949169268582,9,0.05468744039535567,0.05468744039535567,0.1153124570846562,0.15156245231628462,0.060624837875366655,1,0.01931781977104685,1.3636195496370278,2.1012499332427983,-1.4090859174059838,2.118750095367432,-1.5505619181511074,2.0118749141693115,0.01931781977104685
4164,2010-09-29,2.0581250190734863,2.068125009536743,2.0450000762939453,2.0618751049041752,14889600.0,-0.00603684746427402,1.846164003697346,0.08955453323920891,41.29730117608053,59.7514920806035,0.1278732492134207,0.10274640654356348,0.13026541582277407,0.17379174454720925,13.436827102064102,0.025624990463256392,0.05510460955980978,-0.10140624046325675,-0.24359590497985018,0.04078342405333668,-0.17250107272155324,-0.030311408204960255,0.21746848152256026,57.09346214437671,-8.337728751322608,0.07109483225829669,9,0.06718748807907104,0.06718748807907104,0.11875003576278687,0.16093754768371582,0.09062504768371538,2,0.02490129630200255,2.4626955749390573,2.0706250667572017,1.3636195496370278,2.1012499332427983,-1.4090859174059838,2.118750095367432,0.02490129630200255
4165,2010-09-30,2.0606250762939453,2.090625047683716,2.055624961853028,2.0862500667572017,14875200.0,0.0012147256348811197,1.0363714549275296,6.833174391250901,42.46425875123959,56.007813416213985,0.10813467217564865,0.10021593343226831,0.12548332332181777,0.16944804522085688,13.770468272882836,0.03500008583068803,0.04589837313096368,-0.09562493562698382,-0.24394499448706108,0.052695123233093444,-0.16978496505702267,-0.021464906196944966,0.20855655514848737,24.528319993857856,-42.439859090187745,0.07416002943003872,9,0.06468743085861206,0.06468743085861206,0.09749990701675415,0.1396874189376831,0.09500002861022994,3,0.018198315192792025,1.846164003697346,2.0581250190734863,2.4626955749390573,2.0706250667572017,1.3636195496370278,2.1012499332427983,0.018198315192792025
4166,2010-10-01,2.049999952316284,2.0899999141693115,2.0425000190734863,2.0706250667572017,17590400.0,-0.005156262582599713,-1.666662205030049,0.8048828143172121,38.983058883773445,51.10000779519298,0.10030608974416655,0.10982664626600824,0.13232608258818335,0.1781590070960366,14.56345693048593,0.047499895095825195,0.03271891148990713,-0.10203130245208758,-0.2575941814565481,0.05353157655237317,-0.17981274195431807,-0.024249862949857093,0.21289804735560658,12.403080144070772,-51.084433814289596,0.07778143950223035,10,0.0753125548362732,0.0753125548362732,0.09937506914138794,0.1415625810623169,0.11750006675720215,4,0.03231711579106755,1.0363714549275296,2.0606250762939453,1.846164003697346,2.0581250190734863,2.4626955749390573,2.0706250667572017,0.03231711579106755
4167,2010-10-04,2.0474998950958248,2.052500009536743,2.0331249237060547,2.0456249713897705,8784000.0,-0.0012195401359080815,2.263130420815933,-0.09090488740923737,37.32720169920802,45.78336784223881,0.07590791079286374,0.10988792749691223,0.12968752275681927,0.1781820171614199,15.474410023197388,0.019375085830688477,0.013621104244042392,-0.09940634965896633,-0.26185242769779515,0.06303972837986249,-0.18062938867838074,-0.01818331063955192,0.20924014544093517,18.110193648380598,-43.03128753013971,0.08122303901941438,10,0.07781261205673262,0.07781261205673262,0.10187512636184737,0.14406263828277632,0.10875010490417525,0,0.0338828042497783,-1.666662205030049,2.049999952316284,1.0363714549275296,2.0606250762939453,1.846164003697346,2.0581250190734863,0.0338828042497783
4168,2010-10-05,2.0931251049041752,2.096874952316284,2.052500009536743,2.0625,21006400.0,0.022283375895467472,1.3278780791334963,16.334053916585997,39.5555885220193,41.57628232839296,0.0038401325708914413,0.06431118825634874,0.078461369919538,0.13006045660357213,16.00078715767037,0.04937505722045943,-0.0028745436762283028,-0.05171864032745299,-0.21587310064259535,0.11243581998768937,-0.13379587048502417,0.030358589830118188,0.15758013568015627,94.11788905219845,34.85951593204324,0.08207723015757117,10,-0.04781264066696256,0.032187402248382124,0.05624991655349687,0.09843742847442583,0.0799999237060538,1,0.021200329916052585,2.263130420815933,2.0474998950958248,-1.666662205030049,2.049999952316284,1.0363714549275296,2.0606250762939453,0.021200329916052585
4169,2010-10-06,2.099375009536743,2.1112499237060547,2.0931251049041752,2.09375,9971200.0,0.002985920248113505,-4.272828160222504,0.1836731516298017,36.59676178052721,41.54667180941141,-0.029738025201427654,0.05730766101442031,0.06682960264486004,0.12186409284922384,16.67959462671653,0.01812481880187944,-0.026680820090309254,-0.04312498569488543,-0.20852868804101599,0.12227871665124512,-0.12582683686795093,0.03957686547818007,0.14541612709420848,84.80010986328125,28.71810381385373,0.08270185117306528,10,-0.015000104904174805,0.02593749761581421,0.050000011920928955,0.09218752384185791,0.09874987602233842,2,0.015183040167206174,1.3278780791334963,2.0931251049041752,2.263130420815933,2.0474998950958248,-1.666662205030049,2.049999952316284,0.015183040167206174
4170,2010-10-07,2.103125095367432,2.112499952316284,2.09375,2.102499961853028,4299200.0,0.0017862867823297268,-1.0689537239219211,0.11113465858517357,37.6028588219105,40.48062154085759,-0.021437430593086226,0.05183418878983437,0.05853696121607799,0.11579037277739301,17.68153395779541,0.01874995231628418,-0.05247360783258204,-0.036593651771545055,-0.2027159522911841,0.129528648748094,-0.11965480203136458,0.04646749848827447,0.1358702193892074,88.18916085701555,32.44575387026015,0.08306115025981958,10,-0.026250123977661577,0.02218741178512529,0.03374993801116899,0.08843743801116899,0.07624983787536621,3,0.021693893287787702,-4.272828160222504,2.099375009536743,1.3278780791334963,2.0931251049041752,2.263130420815933,2.0474998950958248,0.021693893287787702
4171,2010-10-08,2.1312499046325684,2.1400001049041752,2.0775001049041752,2.102499961853028,18547200.0,0.013372865611792184,1.702682640163257,45.990083905415005,36.78572142204497,39.34135787329832,-0.0531968993108336,0.023745430659359634,0.026324388375054575,0.08585112291948116,18.386520111991818,0.0625,-0.07442595001911467,-0.00771883726120004,-0.17385242505300047,0.1584147505306004,-0.09078563115710025,0.07534795663470018,0.1020655046872454,91.81269198937201,39.42740258876107,0.08306679389590022,10,-0.04468739032745361,-0.005937397480010986,-0.0037499070167541504,0.060312628746032715,0.029375076293945312,4,0.011437044627485404,-1.0689537239219211,2.103125095367432,-4.272828160222504,2.099375009536743,1.3278780791334963,2.0931251049041752,0.011437044627485404
4172,2010-10-11,2.1481249332427983,2.159374952316284,2.1206250190734863,2.1362500190734863,7624000.0,0.007917902341508576,1.2545446979102366,0.4130413149122007,39.16084755543986,38.86373317913816,-0.07009465725314712,0.005270076132871893,0.0054734046660103175,0.06787006817221553,19.48216443781004,0.03874993324279785,-0.06280166458609582,0.010343694686890004,-0.1551377804720202,0.1758251698458002,-0.0723970428925651,0.09308443226634511,0.07962416874892586,89.47366072822874,39.92215190589231,0.08274073757945515,10,-0.05187499523162886,-0.022812426090240923,-0.01859366893768355,0.03812503814697221,0.0,0,0.00901953398094002,1.702682640163257,2.1312499046325684,-1.0689537239219211,2.103125095367432,-4.272828160222504,2.099375009536743,0.00901953398094002
4173,2010-10-12,2.1443750858306885,2.150624990463257,2.119374990463257,2.149374961853028,10204800.0,-0.0017456374878760395,7.333407508662619,-0.4210452346055992,39.66943228176313,38.68285885754733,-0.06122128158000617,0.006134900310338587,0.00516204616731919,0.07168837038021447,20.116400235751193,0.03125,-0.0644485813278286,0.0086250901222229,-0.15540694608885364,0.17265712633329944,-0.07339092798331537,0.09064110822776117,0.07791903497950825,81.67951824069318,32.139251088176884,0.08201601810553824,10,-0.04812514781951904,-0.019062578678131104,-0.019062578678131104,0.04093742370605469,0.009374856948852539,1,0.00553770385030905,1.2545446979102366,2.1481249332427983,1.702682640163257,2.1312499046325684,-1.0689537239219211,2.103125095367432,0.00553770385030905
4174,2010-10-13,2.141875028610229,2.158750057220459,2.140625,2.153749942779541,10526400.0,-0.001165867500037221,-1.521752110526927,2.3750417242857966,72.41377892876196,42.01058332171648,-0.05094987531481321,0.0033943303822119297,0.004072419803906602,0.07409334991724359,20.607748442869795,0.018125057220458984,-0.06480211195369545,0.009562528133391979,-0.15070097171988417,0.16982602798666813,-0.07056922179324587,0.08969427806002983,0.07507321064207062,78.62600754787242,23.901428075654557,0.08013174992663803,10,-0.045625090599059615,-0.016562521457671675,-0.016562521457671675,0.043437480926514116,0.034374952316284624,2,0.014590020231141532,7.333407508662619,2.1443750858306885,1.2545446979102366,2.1481249332427983,1.702682640163257,2.1312499046325684,0.014590020231141532
4175,2010-10-14,2.1362500190734863,2.1512498855590816,2.118124961853028,2.141875028610229,9440000.0,-0.002626208094126059,1.717973296816185,0.4736884373681863,54.635734820810356,43.74976953694281,-0.03740262429644847,0.0006345365335551634,0.005746734217896954,0.07966944113113339,20.687240922569202,0.0331249237060538,-0.060152872718395756,0.009281265735626043,-0.14231781728239135,0.16088034875364343,-0.06651827577338265,0.08508080724463474,0.07545925625207417,71.7557540884311,15.521061766061969,0.07579954150900875,10,-0.040000081062316895,-0.010937511920928955,-0.00625002384185791,0.049062490463256836,0.04500007629394576,3,0.02896424385401808,-1.521752110526927,2.141875028610229,7.333407508662619,2.1443750858306885,1.2545446979102366,2.1481249332427983,0.02896424385401808
4176,2010-10-15,2.1387500762939453,2.1543750762939453,2.1287500858306885,2.153749942779541,11822400.0,0.00117030178964872,2.1538190674608995,2.666638409698002,60.79139800291153,46.35690245957653,-0.02904382189916177,-0.009956511161031578,-0.00037359178497498036,0.07765343946042114,20.29761272124978,0.025624990463256836,-0.0524186711355048,0.0165938138961792,-0.126434125933506,0.1596217537258644,-0.0549201560186634,0.0881077838110218,0.06782501438341093,50.00028899228337,-7.589601465587201,0.07151396991484266,10,-0.03281259536743164,-0.01343756914138794,-0.0073438286781311035,0.04656243324279785,0.06937503814697266,4,0.018994672355195474,1.717973296816185,2.1362500190734863,-1.521752110526927,2.141875028610229,7.333407508662619,2.1443750858306885,0.018994672355195474
4177,2010-10-18,2.1324999332427983,2.1400001049041752,2.1206250190734863,2.1368749141693115,5251200.0,-0.002922334460872311,2.6469505901357566,0.2916679912260886,70.7111915547002,49.818636129874406,-0.010581164876817706,-0.015321226606911154,0.0035597143985168778,0.08401690594929967,19.935875828971046,0.01937508583068892,-0.04529955123476315,0.017218673229217885,-0.1079966135701107,0.1424339600285467,-0.04538897017044663,0.0798263166288824,0.06904365647931776,35.38446189419854,-24.155516881845188,0.0626076433996644,10,-0.014062404632568803,-0.007187426090240923,-0.0015624165534977585,0.05281257629394487,0.05625009536743075,0,0.013188768377097704,2.1538190674608995,2.1387500762939453,1.717973296816185,2.1362500190734863,-1.521752110526927,2.141875028610229,0.013188768377097704
4178,2010-10-19,2.0931251049041752,2.119374990463257,2.0818750858306885,2.1156249046325684,12022400.0,-0.018464163925551724,1.4999960263532255,5.142833787466361,59.92909000645256,52.41111704386611,0.03217746797750287,0.011137186444929004,0.038883334481167875,0.12231921749195829,19.674336142125142,0.05062484741210982,-0.03538857681315344,-0.01359366178512511,-0.11748658016784264,0.09029925659759241,-0.06554012097648387,0.03835279740623365,0.10348761388180527,14.63417659884004,-43.34747391093259,0.05194645919135866,10,0.025312423706054243,0.032187402248382124,0.035156130790710005,0.09218740463256792,0.15937495231628374,1,0.02627641711895712,2.6469505901357566,2.1324999332427983,2.1538190674608995,2.1387500762939453,1.717973296816185,2.1362500190734863,0.02627641711895712
4179,2010-10-20,2.1143751144409184,2.1231250762939453,2.0931251049041752,2.1018750667572017,8681600.0,0.010152288311364943,-1.0000000000000295,-0.5555626198726809,63.78204893078533,55.319915944852205,0.014839520240943926,-0.02222954110404851,0.01511562877923689,0.10002953295479466,19.016995047164993,0.029999971389770064,-0.022943657602931822,0.014625096321106312,-0.06315922025236942,0.09240941289458204,-0.02426706196563133,0.053517254607843956,0.07740535082764932,44.82763156596693,-16.667457401267804,0.038892158286737845,10,0.004062414169311079,0.01093739271163896,0.03124982118606523,0.07093739509582475,0.12874984741210938,2,0.018622442190932675,1.4999960263532255,2.0931251049041752,2.6469505901357566,2.1324999332427983,2.1538190674608995,2.1387500762939453,0.018622442190932675
4180,2010-10-21,2.099375009536743,2.1243751049041752,2.080625057220459,2.121875047683716,7256000.0,-0.007094344235195726,2.1818039950061716,-1.7999961853171584,62.382450014349835,58.16399689955275,0.03268937039647968,-0.0003563064890803602,0.028520300872038717,0.11438117859899544,18.01599449274807,0.043750047683716264,-0.014792822498581604,-0.00475001335144043,-0.07066014826489786,0.061160121562017,-0.03770508080816892,0.028205054105288063,0.08766984728476013,25.423657582517052,-40.53464591311527,0.032955067456728666,10,0.020624995231628418,0.02593749761581421,0.047031283378601074,0.0859375,0.1556251049041748,3,0.03661802728933794,-1.0000000000000295,2.1143751144409184,1.4999960263532255,2.0931251049041752,2.6469505901357566,2.1324999332427983,0.03661802728933794
4181,2010-10-22,2.1162500381469727,2.1162500381469727,2.090625047683716,2.0975000858306885,3294400.0,0.008038120170799301,1.7333392673219485,-0.833329801212224,66.08189547958636,61.15522444668014,0.01504499321391517,-0.018370080024299185,0.010575711616065853,0.09598122530095221,17.616047608571012,0.025624990463256836,-0.004557744443379974,0.01225001811981219,-0.05355272328232008,0.07805275952194446,-0.020651352581253946,0.045151388820878324,0.0661539223964076,59.99991969064793,-11.514692165556966,0.032901370701066156,10,0.003437519073486328,0.009062469005584717,0.04656249284744263,0.06906247138977051,0.10124993324279785,4,0.030714734104564823,2.1818039950061716,2.099375009536743,-1.0000000000000295,2.1143751144409184,1.4999960263532255,2.0931251049041752,0.030714734104564823
4182,2010-10-25,2.1156249046325684,2.1606249809265137,2.110625028610229,2.1331250667572017,5097600.0,-0.000295396811877513,-2.636371517994071,-0.9333443535978808,56.66660544314745,63.04379924238951,0.011817966604633856,-0.017510567710413483,0.01102880674204254,0.09419410502418213,16.848318205400904,0.049999952316284624,0.005199267783591033,0.010906136035919278,-0.055083889782684636,0.07689616185452319,-0.0220888768733829,0.04390114894522146,0.062230977558251244,43.74985098824595,-23.876773742857623,0.032995012909302054,10,0.005000114440917969,0.009687602519989014,0.06000012159347534,0.0696876049041748,-0.002499818801879883,0,0.04372240542536754,1.7333392673219485,2.1162500381469727,2.1818039950061716,2.099375009536743,-1.0000000000000295,2.1143751144409184,0.04372240542536754
4183,2010-10-26,2.110625028610229,2.1362500190734863,2.090625047683716,2.103125095367432,3841600.0,-0.0023633093046839804,-1.8076880754135642,-0.4285636435470508,53.358214266396644,60.92651427990448,0.012881567771110713,-0.009866189546505755,0.015895740287062754,0.0973568710901338,15.596271670288148,0.04562497138977051,0.013560120505304418,0.003906261920928689,-0.06012867955329382,0.0679412033951512,-0.028111208816182565,0.03592373265803994,0.06277373679508091,37.499999999999446,-26.799531295864696,0.032017470737111316,10,0.00999999046325728,0.014687478542328325,0.06499999761581465,0.07468748092651412,-0.04062509536743075,1,0.03701510165992983,-2.636371517994071,2.1156249046325684,1.7333392673219485,2.1162500381469727,2.1818039950061716,2.099375009536743,0.03701510165992983
4184,2010-10-27,2.109375,2.121875047683716,2.095000028610229,2.0956249237060547,5262400.0,-0.0005922551818937638,-2.58336777187892,1.833359824522581,51.89391093257797,60.62186718121198,0.010098629604046838,-0.004827273564695922,0.01570604437823242,0.09714304661941098,14.276562984635136,0.026875019073486772,0.01939524019609573,9.373426437386811e-05,-0.059715832751432885,0.05990330128018062,-0.029811049243529286,0.029998517772277022,0.05965579095551066,35.93746274706149,-24.293413922206582,0.029904783507903314,10,0.011250019073486328,0.015937507152557373,0.07078123092651367,0.07593750953674316,-0.021874904632567915,2,0.06785187897858802,-1.8076880754135642,2.110625028610229,-2.636371517994071,2.1156249046325684,1.7333392673219485,2.1162500381469727,0.06785187897858802
4185,2010-10-28,2.0981249809265137,2.125,2.0956249237060547,2.1237499713897705,6312000.0,-0.005333342375578698,1.0888907726868138,-1.8636253294492995,38.818604112142374,58.180445637793184,0.017178374488544534,0.00988289195830383,0.02587979156333642,0.1070984196730449,13.266677297424645,0.029375076293945312,0.024842823980822715,-0.013031280040741056,-0.06862066038555437,0.042558100304072255,-0.04082597021314749,0.014763410131665378,0.06662519506819375,10.714200564711973,-43.64133072551314,0.02779469017240657,10,0.022500038146972656,-0.04031246900558472,0.09203124046325684,0.08718752861022949,-0.0037500858306889207,3,0.06910931533853781,-2.58336777187892,2.109375,-1.8076880754135642,2.110625028610229,-2.636371517994071,2.1156249046325684,0.06910931533853781
4186,2010-10-29,2.1162500381469727,2.1243751049041752,2.1018750667572017,2.102499961853028,6385600.0,0.008638692825846395,-2.0000317894267776,-0.5365885428781263,39.33059335222046,54.693712504184326,-0.004999730711383599,-0.003187833503688342,0.008075813461011272,0.08787076621779422,12.060421970397073,0.026250123977661577,0.015850407827450397,0.0017812728881834161,-0.045779768263574994,0.049342314039941826,-0.02199924768769579,0.02556179346406262,0.04430513518614765,36.60716414453629,-12.756496213087807,0.023780520575879174,10,0.004374980926513672,-0.019375085830688477,0.009062469005584717,0.03312498331069946,-0.01874995231628418,4,0.06556412228842179,1.0888907726868138,2.0981249809265137,-2.58336777187892,2.109375,-1.8076880754135642,2.110625028610229,0.06556412228842179
4187,2010-11-01,2.1168749332427983,2.1362500190734863,2.109375,2.1162500381469727,5588800.0,0.00029528415100354977,-2.739140530409832,0.04544666389239054,40.59825437140761,52.54584187806821,-0.009022979388143337,0.0017403932299129288,0.007322459581336371,0.0852475428083439,10.584766451491237,0.026875019073486328,0.013883934936223419,-0.0010625839233395773,-0.036677676217728994,0.03455250837104984,-0.018870130070534064,0.01674496222385491,0.03956913748196644,57.53403182400223,11.751740265658881,0.01780754614719468,11,0.0037500858306880325,-0.019999980926514116,0.008437573909759077,0.032500088214873823,-0.026249885559082475,0,0.04753471098683515,-2.0000317894267776,2.1162500381469727,1.0888907726868138,2.0981249809265137,-2.58336777187892,2.109375,0.04753471098683515
4188,2010-11-02,2.137500047683716,2.1668748855590816,2.118750095367432,2.1300001144409184,8672000.0,0.009743189886670445,-2.208322405804739,12.00190766881945,48.66920979345569,50.86663752947604,-0.025358238295209556,-0.016221490653089532,-0.011783693654286775,0.06263393130053663,9.763618825941716,0.04999995231628329,0.0107603497597335,0.017343783378600985,-0.01727791750261254,0.05196548425981451,3.293293799444541e-05,0.034654633819207525,-0.1825000047683718,59.13057900585537,16.779774158656885,0.017310850440606675,11,-0.013750076293945312,-0.03750014305114746,-0.012187540531158447,0.011874973773956299,-0.017500162124634233,1,-0.011403490671001881,-2.739140530409832,2.1168749332427983,-2.0000317894267776,2.1162500381469727,1.0888907726868138,2.0981249809265137,-0.011403490671001881
4189,2010-11-03,2.1312499046325684,2.1543750762939453,2.111875057220459,2.140625,7972800.0,-0.0029240434674705496,1.305070280475347,-1.2500238420702015,48.48481783424029,49.32245617613054,-0.018397356541449028,-0.007864118289733657,-0.003149205848461456,0.06685900097875663,9.092961430714286,0.04250001907348633,0.0061843530648126865,0.009499895572662176,-0.024010678330172563,0.043010469475496915,-0.007255391378754972,0.026255182524079324,-0.17201236486434968,50.00000000000031,10.89909323223413,0.016755286951417314,11,-0.0024999380111694336,-0.03125,-0.005937397480010986,0.01812511682510376,0.02062511444091797,2,-0.028738990794385355,-2.208322405804739,2.137500047683716,-2.739140530409832,2.1168749332427983,-2.0000317894267776,2.1162500381469727,-0.028738990794385355
4190,2010-11-04,2.1487500667572017,2.168750047683716,2.1362500190734863,2.1481249332427983,5246400.0,0.008211220132652741,-1.6666731875268985,-0.06668022989665517,52.777766739913815,47.84421964950025,-0.03146611677618427,-0.022947442204895196,-0.01835503400418803,0.04717546402638151,8.521403309416907,0.03750014305114746,0.00662153461286108,0.024718809127806995,-0.009654028926470826,0.05909164718208482,0.007532390100668085,0.041905228154945906,-0.18535978007316567,70.09347793535645,31.034045955964466,0.017186419027138845,11,-0.019062519073485884,-0.04781258106231645,-0.02343755960464433,0.0006249547004704148,0.026875019073486772,3,-0.02850493053489711,1.305070280475347,2.1312499046325684,-2.208322405804739,2.137500047683716,-2.739140530409832,2.1168749332427983,-0.02850493053489711
4191,2010-11-05,2.1556251049041752,2.1568748950958248,2.133749961853028,2.150624990463257,5387200.0,0.0031995522668437637,5.166899796541694,7.998474446999107,56.40141605442461,47.814754161864386,-0.0359488310079783,-0.029410617829822794,-0.02276824711832104,0.03794525449000874,8.385466945589606,0.023124933242796963,0.004603300763217799,0.030375087261200306,-0.006697932527499173,0.06744810704989979,0.011838577366850345,0.04891159715555027,-0.18402042778015204,77.89485096592146,36.78551173341293,0.0185365098943498,11,-0.02593755722045943,-0.054687619209289995,-0.030312597751617876,-0.00625008344650313,0.046874999999999556,4,-0.028414129000911448,-1.6666731875268985,2.1487500667572017,1.305070280475347,2.1312499046325684,-2.208322405804739,2.137500047683716,-0.028414129000911448
4192,2010-11-08,2.1675000190734863,2.1762499809265137,2.1387500762939453,2.1475000381469727,4771200.0,0.005508803057774347,1.0,3.9999046347507416,74.2856030704313,50.1400195845349,-0.04435591584906007,-0.04190823136141475,-0.03297988093099491,0.023770288605710288,8.726427563103481,0.03749990463256836,0.004400020070177035,0.04128124713897696,0.0008325195112490746,0.08172997476670485,0.02105688332511324,0.061505610952840684,-0.18800952712707542,86.40781013895884,40.21664862706174,0.02022436381386391,11,-0.031875014305114746,-0.06281256675720215,-0.042187511920928955,-0.01812499761581421,0.1418750286102295,0,-0.03229523996623529,5.166899796541694,2.1556251049041752,-1.6666731875268985,2.1487500667572017,1.305070280475347,2.1312499046325684,-0.03229523996623529
4193,2010-11-09,2.15625,2.1837499141693115,2.1475000381469727,2.1700000762939453,4267200.0,-0.005190320172774543,-1.3199920654296875,-0.6875044703526214,64.62872639560743,51.554999080427066,-0.029003405788122993,-0.03132922458171761,-0.019659296950397476,0.032581590494448864,9.123869742160196,0.03624987602233887,0.0015919295676352085,0.029437482357025146,-0.012456230743312258,0.07133119545736255,0.008490625806856666,0.050384338907193627,-0.16495393871478292,61.73917370175642,14.740387338680868,0.02094685655016863,11,-0.016562581062316895,-0.038125038146972656,-0.030937492847442627,-0.006874978542327881,0.17687511444091797,1,-0.03043476049450855,1.0,2.1675000190734863,5.166899796541694,2.1556251049041752,-1.6666731875268985,2.1487500667572017,-0.03043476049450855
4194,2010-11-10,2.173125028610229,2.1824998855590816,2.138124942779541,2.1556251049041752,4873600.0,0.007826100225033716,1.448297181042116,-1.2727146622277064,75.43096077451257,55.62303870957931,-0.04010162087221891,-0.04821505325073927,-0.0338220052327638,0.013371151014741844,9.59767957382594,0.04437494277954057,0.002209612064259403,0.04475001096725428,-0.0016028382559922782,0.09110286019050085,0.021573586355631225,0.06792643557887734,-0.1664326590942844,78.75020861645459,27.823431727819,0.023176424611623243,11,-0.030312538146972212,-0.042500019073485884,-0.0878125429153438,-0.02375000715255693,0.15562486648559615,2,-0.024446427311696106,-1.3199920654296875,2.15625,1.0,2.1675000190734863,5.166899796541694,2.1556251049041752,-0.024446427311696106
4195,2010-11-11,2.1981248855590816,2.218125104904175,2.1393749713897705,2.153125047683716,6054400.0,0.011504104282872518,-1.1724177620220528,2.571430517711277,76.73459410139907,59.779038792821375,-0.055233101693886066,-0.07203499499653665,-0.057717545588438224,-0.012844506612282647,9.991953646482447,0.0787501335144043,0.004806119900265138,0.06665612459182713,0.010804083269400078,0.12250816591425417,0.0387301039306136,0.09458214525304065,-0.17726791247086737,76.29607651987106,25.421601622573057,0.02792602066121361,11,-0.034374833106994185,-0.05031228065490678,-0.09328117966651872,-0.04874986410140947,0.13812518119812012,3,-0.021040600008416677,1.448297181042116,2.173125028610229,-1.3199920654296875,2.15625,1.0,2.1675000190734863,-0.021040600008416677
4196,2010-11-12,2.1793749332427983,2.1987500190734863,2.1724998950958248,2.1918749809265137,4846400.0,-0.008529975907858534,1.0000000000000338,-0.27777983819266755,68.61313563746504,62.891803377938864,-0.029711728207494126,-0.05279216148715493,-0.03832031940819869,0.0044485193697001435,10.46784451121162,0.026250123977661577,0.007760156940110452,0.04587492942810112,-0.013908636010362851,0.10565849486656509,0.015983146708869356,0.07576671214733288,-0.1387911469729879,51.56238358491465,-0.20449677422696055,0.029891782719231874,11,-0.014374852180481401,-0.03156232833862349,-0.07828119397163436,-0.029999911785126177,0.15312504768371538,4,-0.0017206068377276784,-1.1724177620220528,2.1981248855590816,1.448297181042116,2.173125028610229,-1.3199920654296875,2.15625,-0.0017206068377276784
4197,2010-11-15,2.1606249809265137,2.2018749713897705,2.1600000858306885,2.1837499141693115,3337600.0,-0.008603362381701674,-2.435927030860273,1.849987602281246,63.51348739024723,64.54116755536015,-0.004585397408626513,-0.03354709258285293,-0.019631341444308337,0.021837273802896462,10.700469475978082,0.04187488555908203,0.014049086624876583,0.025718724727630704,-0.03527664720266843,0.08671409665792984,-0.004778961237518864,0.05621641069278027,-0.10228706279326705,28.124990686793126,-24.3953831866215,0.030497685965149606,11,0.004375100135803223,-0.011249899864196777,-0.05468747019767761,-0.023124992847442627,0.17562508583068803,0,0.019381023707179645,1.0000000000000338,2.1793749332427983,-1.1724177620220528,2.1981248855590816,1.448297181042116,2.173125028610229,0.019381023707179645
4198,2010-11-16,2.1481249332427983,2.1512498855590816,2.1237499713897705,2.1456251144409184,4763200.0,-0.005785385152010547,5.285893348593779,-0.10810058457826853,59.872584381867995,65.80647494954101,0.010706152455816742,-0.017618644488674118,-0.006835059401077093,0.03270998655861668,9.973087104636228,0.036875009536743164,0.01911882446322366,0.010468685626983998,-0.047478455256601215,0.06841582651056921,-0.01850488481480861,0.039442256068776604,-0.07380829643245868,25.827737609830752,-27.60096692783264,0.028973570441792624,11,0.02281260490417436,0.0012501478195185989,-0.03734371066093489,-0.015937387943268266,0.1825001239776607,1,0.07506551967510333,-2.435927030860273,2.1606249809265137,1.0000000000000338,2.1793749332427983,-1.1724177620220528,2.1981248855590816,0.07506551967510333
4199,2010-11-17,2.153749942779541,2.158750057220459,2.134999990463257,2.143749952316284,3334400.0,0.002618567220972201,1.374980628702898,4.000286123032904,64.59013933011497,67.11896079289669,0.009620068809488735,-0.021231069942581282,-0.01247518631131328,0.02500479401240785,9.350734537370647,0.02375006675720215,0.024455996172278116,0.014124953746795565,-0.04316354037778636,0.07141344787137749,-0.014519293315495396,0.04276920080908653,-0.06505245915981783,31.78800418352963,-25.926646442295784,0.02864424706229093,11,0.01718759536743164,-0.004374861717224121,-0.04296872019767761,-0.028437435626983643,0.1825001239776607,2,0.0832850499951181,5.285893348593779,2.1481249332427983,-2.435927030860273,2.1606249809265137,1.0000000000000338,2.1793749332427983,0.0832850499951181
4200,2010-11-18,2.1762499809265137,2.2049999237060547,2.164999961853028,2.1737499237060547,2632000.0,0.010446912940104358,-3.0000000000001332,0.2500059604701619,65.3845871694239,68.1170909167855,-0.009575885458650735,-0.03971261838820883,-0.03513217666115809,0.0011230798128001318,8.842407076032607,0.05124998092651367,0.027752895576479197,0.032781243324279785,-0.023442381652052813,0.08900486830061238,0.004669430836113708,0.06089305581244586,-0.07460973517834546,64.61543427419473,4.056057400955837,0.028111812488166292,11,-0.005312442779541016,-0.026874899864196777,-0.06546875834465027,-0.0509374737739563,0.16374993324279785,3,0.07007463090448196,1.374980628702898,2.153749942779541,5.285893348593779,2.1481249332427983,-2.435927030860273,2.1606249809265137,0.07007463090448196
4201,2010-11-19,2.181250095367432,2.1925001144409184,2.164999961853028,2.1737499237060547,3377600.0,0.0022975827615123734,-1.2000038146827918,3.0000000000001776,66.14420962378085,67.21249164493544,-0.01179970092225524,-0.04173308694236155,-0.039831402001749616,-0.0048245264807147414,8.306608967040326,0.027500152587890625,0.032052774228690684,0.03453135490417525,-0.022575247255644193,0.09163795706399469,0.00597805382426575,0.06308465598408475,-0.06796136370366312,70.7694248900345,9.42140401876729,0.028553301079909648,11,-0.010312557220459428,-0.03187501430511519,-0.07046887278556868,-0.05593758821487471,0.16187500953674272,4,0.07106015569647917,-3.0000000000001332,2.1762499809265137,1.374980628702898,2.153749942779541,5.285893348593779,2.1481249332427983,0.07106015569647917
4202,2010-11-22,2.208125114440918,2.213124990463257,2.1781249046325684,2.1793749332427983,4356800.0,0.012320925111046765,-1.2399884034087876,3.833269756500445,67.17324382141692,67.49521580335872,-0.036102603101489716,-0.06463687156112741,-0.06691313464450399,-0.03188164985244679,8.876128012319064,0.03500008583068848,0.03515148406623281,0.05678136348724383,-0.004548857012893315,0.11811158398738097,0.026116253237175258,0.0874464737373124,-0.08435274545310856,94.40573431572882,31.423228732840542,0.030665110250068635,11,-0.03718757629394531,-0.058750033378601074,-0.09250012040138245,-0.0828126072883606,0.13499999046325684,0,0.05632600511275232,-1.2000038146827918,2.181250095367432,-3.0000000000001332,2.1762499809265137,1.374980628702898,2.153749942779541,0.05632600511275232
4203,2010-11-23,2.188750028610229,2.2074999809265137,2.174999952316284,2.190624952316284,6454400.0,-0.008774451096080438,-1.212762158301409,-0.065214326585801,63.142871156015474,66.1298725124146,-0.012999620698964875,-0.04122224466846047,-0.048397285428978254,-0.012553695558927824,9.084508020801186,0.03312516212463379,0.036736368487957805,0.03350002765655491,-0.026854486802274646,0.09385454211538447,0.0033227704271401315,0.06367728488596969,-0.055542386030782875,68.80004882812443,4.002864464320822,0.030177257229414726,11,-0.017812490463256392,-0.039374947547912154,-0.06687501072883562,-0.06343752145767168,0.1456248760223393,1,0.06739007936901298,-1.2399884034087876,2.208125114440918,-1.2000038146827918,2.181250095367432,-3.0000000000001332,2.1762499809265137,0.06739007936901298
4204,2010-11-24,2.252500057220459,2.2574999332427983,2.200000047683716,2.200000047683716,8051200.0,0.029126226283002543,-1.1904714329181236,-28.00114445574108,69.5754621494912,65.33441340664706,-0.07186343941626516,-0.09876358363105453,-0.113109581770519,-0.07575110358256243,9.617548684665461,0.06874990463256925,0.036003806190541,0.0900938034057619,0.01955976704541973,0.16062783976610406,0.05482678522559059,0.1253608215859332,-0.11080066840853986,94.59472695264829,29.208907600162846,0.03526701818017119,11,-0.061875104904174805,-0.08343756198883057,-0.13062503933906555,-0.1271875500679016,0.09375,2,0.03468368391359977,-1.212762158301409,2.188750028610229,-1.2399884034087876,2.208125114440918,-1.2000038146827918,2.181250095367432,0.03468368391359977
4205,2010-11-26,2.243124961853028,2.2637500762939453,2.2300000190734863,2.231874942779541,1729600.0,-0.004162084408113165,-3.500047684140255,0.21428603866468302,66.3551035359906,65.08352095092768,-0.06194832663583272,-0.08218198478211525,-0.10587326679580356,-0.06646108179881383,10.286596797975127,0.033750057220458984,0.03820062949775682,0.07346870899200475,0.0009738207295137968,0.1459635972544957,0.03722126486075927,0.10971615312325023,-0.08752950770940338,79.11383236597909,14.677867800888592,0.036247444131245386,11,-0.04937493801116988,-0.07093739509582564,-0.12124994397163436,-0.11781245470047041,0.09750008583068803,4,0.04151579001967143,-1.1904714329181236,2.252500057220459,-1.212762158301409,2.188750028610229,-1.2399884034087876,2.208125114440918,0.04151579001967143
4206,2010-11-29,2.255000114440918,2.2643749713897705,2.2149999141693115,2.2362499237060547,8932800.0,0.0052940218622863355,1.6333430820289154,1.6666807951510383,66.35513352311733,65.39925941013547,-0.06925032648597851,-0.08762176910688879,-0.11953137122329505,-0.07873233906930999,10.831855180620078,0.049375057220458984,0.03776323720078123,0.07840635776519767,0.0010385572133246868,0.15577415831707064,0.039722457489260954,0.11709025804113438,-0.08426301319624852,89.51065180624543,26.703358840204118,0.03868390027593651,11,-0.06093764305114746,-0.0775001049041748,-0.1323438584804535,-0.1296876072883606,0.08812499046325684,0,0.037693922578565964,-3.500047684140255,2.243124961853028,-1.1904714329181236,2.252500057220459,-1.212762158301409,2.188750028610229,0.037693922578565964
4207,2010-11-30,2.2174999713897705,2.253124952316284,2.1949999332427983,2.231874942779541,14171200.0,-0.01662977434502033,1.043957057400708,-0.7666573419459844,60.42550842924852,65.46069541539997,-0.02551747292488571,-0.04447687690599533,-0.08541502556040514,-0.04202003266405008,11.495063735006683,0.06000018119811967,0.034087947670397245,0.03587496280670166,-0.03815653729615809,0.10990646290956141,-0.0011407872447284362,0.07289071285813176,-0.03178081092188467,47.552458745258306,-14.754201407472621,0.03701575005142991,11,-0.017812490463256836,-0.039999961853027344,-0.09499993920326233,-0.09218746423721313,0.12312507629394531,1,0.0566516956641363,1.6333430820289154,2.255000114440918,-3.500047684140255,2.243124961853028,-1.1904714329181236,2.252500057220459,0.0566516956641363
4208,2010-12-01,2.1131250858306885,2.263124942779541,2.103125095367432,2.2381250858306885,31600000.0,-0.047068720137871,-1.2068947373613546,8.69566948070257,42.131162918678264,62.96525359190701,0.08199301880365129,0.06111148484435436,0.014474789362778573,0.06105187626499342,12.064581664994787,0.15999984741210893,0.030212873885766545,-0.06728117465972883,-0.14507803508883743,0.010515685769379779,-0.10617960487428313,-0.028382744445174524,0.15124988555908203,6.201549241421471,-51.79339094581475,0.038898430214554365,12,0.0706249475479126,0.06437492370605469,0.009843677282333374,0.012187421321868896,0.22312498092651323,2,0.10884354202016921,1.043957057400708,2.2174999713897705,1.6333430820289154,2.255000114440918,-3.500047684140255,2.243124961853028,0.10884354202016921
4209,2010-12-02,2.0699999332427983,2.1393749713897705,2.0618751049041752,2.1156249046325684,27596800.0,-0.020408234645956758,-1.5050612474520582,0.3649997711181605,33.95934458955661,59.47355997192175,0.1251497297293107,0.10478505056120735,0.05286380505559363,0.10169194426403338,13.071173543065015,0.07749986648559526,0.02730849281061687,-0.10734382867813075,-0.19717911821028355,-0.01750853914597794,-0.15226147344420715,-0.062426183912054345,0.19312500953674272,4.012263553369308,-49.533366332965805,0.04491764476607637,12,0.09312510490417436,0.09312510490417436,0.052968829870223555,0.05531257390975908,0.2675001621246338,3,0.12771738160184776,-1.2068947373613546,2.1131250858306885,1.043957057400708,2.2174999713897705,1.6333430820289154,2.255000114440918,0.12771738160184776
4210,2010-12-03,2.087500095367432,2.1137499809265137,2.0618751049041752,2.0618751049041752,10704000.0,0.00845418487391858,-3.0487723183133104,-0.5616439787840046,38.46158452709535,56.39771273895669,0.10475230071881603,0.08691720798570657,0.038530763265559376,0.08195288019788682,13.808211836081885,0.05187487602233842,0.026342263225441087,-0.08678116798400826,-0.18454673988374726,0.010984403915730745,-0.13566395393387776,-0.037898382034138756,0.17562484741210893,12.654324621532359,-39.442631873402895,0.048882785949869556,12,0.07562494277954057,0.07562494277954057,0.035468667745589766,0.03781241178512529,0.25374984741210893,4,0.12395207187163404,-1.5050612474520582,2.0699999332427983,-1.2068947373613546,2.1131250858306885,1.043957057400708,2.2174999713897705,0.12395207187163404
4211,2010-12-06,2.0943748950958248,2.096250057220459,2.081249952316284,2.081249952316284,11412800.0,0.003293317084702929,-1.2857402361489554,0.5121930795783189,41.42395341386969,53.53668047145144,0.09416025713698817,0.07928331538580347,0.03152283514680709,0.07292628134942492,14.647362462288937,0.015000104904174805,0.024023077723734687,-0.0768438577651982,-0.18071665903970136,0.02702894350930496,-0.12878025840244955,-0.02490745712794684,0.1607000541687018,16.148977079810944,-37.370037046880185,0.05193640063725148,12,0.0687501430511479,0.0687501430511479,-0.00515612959861711,0.030937612056732622,0.24625015258789107,0,0.11757692147881871,-3.0487723183133104,2.087500095367432,-1.5050612474520582,2.0699999332427983,-1.2068947373613546,2.1131250858306885,0.11757692147881871
4212,2010-12-07,2.0975000858306885,2.111875057220459,2.0899999141693115,2.1099998950958248,14214400.0,0.0014921830576664075,1.6923031779101498,-0.9523705722070829,43.28361796939637,51.330096784049324,0.08235295983444679,0.07446276227490634,0.028862255037744422,0.06862360623891695,14.96371196816283,0.02187514305114746,0.019611299877827282,-0.0702186703681944,-0.17921023727225016,0.038772896535861356,-0.12471445382022228,-0.015722886916166523,0.14984686965942418,17.701868136945194,-37.695641467006844,0.054495783452027796,12,0.06562495231628418,0.06562495231628418,0.011249899864196777,0.027812421321868896,0.2537498474121098,1,0.11710369917635055,-1.2857402361489554,2.0943748950958248,-3.0487723183133104,2.087500095367432,-1.5050612474520582,2.0699999332427983,0.11710369917635055
4213,2010-12-08,2.090625047683716,2.109375,2.087500095367432,2.103749990463257,8198400.0,-0.0032777296141325296,-1.2580724552077758,1.0500114442664599,41.65292643326658,48.22759281557992,0.08252341700476462,0.08028554305281244,0.03711887656064805,0.0741594531883063,15.148519474837352,0.021874904632567915,0.01399955467830738,-0.07381246089935312,-0.18808138992898682,0.04045646813028059,-0.13094692541416997,-0.016677996384536264,0.14930303378295928,37.096764269760726,-20.407837167665107,0.057134464514816775,12,0.07249999046325684,0.07249999046325684,0.018124938011169434,0.03468745946884155,0.25687503814697266,2,0.11958146214548826,1.6923031779101498,2.0975000858306885,-1.2857402361489554,2.0943748950958248,-3.0487723183133104,2.087500095367432,0.11958146214548826
4214,2010-12-09,2.1199998855590816,2.1287500858306885,2.09375,2.103125095367432,12467200.0,0.014050744253691683,1.0363573311138854,-1.28570390554035,42.69480620011014,45.59867088937098,0.036181768886649035,0.04925180101182791,0.00989842105106975,0.04339307371770529,15.441892893544582,0.038125038146972656,0.006130061649100682,-0.04178136587142989,-0.15765853220407067,0.07409580046121089,-0.09971994903775006,0.01615721729489028,0.11280607684509336,86.91558464708618,29.05836207956812,0.05793858316632033,12,0.04312515258789107,0.04312515258789107,-0.008124947547912154,0.005312621593475786,0.3525002002716069,3,0.10200480795832267,-1.2580724552077758,2.090625047683716,1.6923031779101498,2.0975000858306885,-1.2857402361489554,2.0943748950958248,0.10200480795832267
4215,2010-12-10,2.1518750190734863,2.1524999141693115,2.122499942779541,2.125,7393600.0,0.015035441148619988,1.1333457665050355,1.5926135239764607,46.43398790876226,43.38521026555375,-0.01117338314215921,0.014476293115555094,-0.019488116211214823,0.010656885204689992,14.852739084604972,0.032500028610229936,0.0007517480912913044,-0.007593739032745184,-0.12225665935270769,0.10706918128721732,-0.06492519919272643,0.04973772112723607,0.07409370903068879,99.12295378190628,41.12692296126009,0.05733146015998131,12,0.010625004768371582,0.011250019073486328,-0.037500083446502686,-0.026562511920928955,0.3125,4,0.08626201552071033,1.0363573311138854,2.1199998855590816,-1.2580724552077758,2.090625047683716,1.6923031779101498,2.0975000858306885,0.08626201552071033
4216,2010-12-13,2.1756250858306885,2.2049999237060547,2.15625,2.15625,19958400.0,0.011036917361226584,-4.032227896388359,0.7209329146040702,46.02446884523965,41.785094756219436,-0.052933378414798504,-0.010086233347506912,-0.040079767493348406,-0.014483517404490609,14.587257808709515,0.05312490463256836,-0.012460003457179347,0.016343820095062078,-0.09819424363704554,0.1308818838271697,-0.04092521177099151,0.07361285196111567,0.043779897345486596,75.00010145486263,20.716980771316628,0.0572690318660538,12,-0.013125061988830566,-0.01250004768371582,-0.06031256914138794,-0.050312578678131104,0.2774999141693115,0,0.07612748079966836,1.1333457665050355,2.1518750190734863,1.0363573311138854,2.1199998855590816,-1.2580724552077758,2.090625047683716,0.07612748079966836
4217,2010-12-14,2.202500104904175,2.2093749046325684,2.184999942779541,2.1856250762939453,12302400.0,0.012352780471468483,-1.6896070925904003,0.8709653602411862,51.65165801583388,42.842927544792275,-0.09181524133070962,-0.03548242244381239,-0.063338364689554,-0.04322543631635822,14.703321546971662,0.03374981880187988,-0.02438853662293816,0.04112508296966544,-0.07503586199783907,0.15728602793716995,-0.016955389514086594,0.09920555545341747,0.010603683141120257,94.35912985641065,40.18094894953707,0.05808047248375223,12,-0.06687510013580322,-0.03937506675720215,-0.08718758821487427,-0.07718759775161743,0.31749987602233887,1,0.06271279736694968,-4.032227896388359,2.1756250858306885,1.1333457665050355,2.1518750190734863,1.0363573311138854,2.1199998855590816,0.06271279736694968
4218,2010-12-15,2.309375047683716,2.344374895095825,2.297499895095825,2.299375057220459,36176000.0,0.04852437579529245,-5.81802576595634,0.5925910227609884,56.19046679894395,45.3130522347242,-0.1876589251047731,-0.1366643613931542,-0.1667512885481095,-0.15180385851796263,16.4405683754986,0.1418747901916504,-0.03556338596599007,0.13993752002716064,0.006543093255038546,0.27333194679928274,0.07324030664109982,0.20663473341322147,-0.24749994277954057,86.03496775580601,35.4420482539424,0.06669721338606098,12,-0.10625004768371582,-0.10625004768371582,-0.18921881914138794,-0.18406254053115845,0.1868748664855957,2,0.018132561708018136,-1.6896070925904003,2.202500104904175,-4.032227896388359,2.1756250858306885,1.1333457665050355,2.1518750190734863,0.018132561708018136
4219,2010-12-16,2.333125114440918,2.336874961853028,2.315000057220459,2.327500104904175,15940800.0,0.010284196489012576,2.3333938854473524,0.5625014901175405,59.49868498792683,47.65050784148326,-0.19015652691326412,-0.15419259943262853,-0.18689346313552369,-0.17700685912791148,18.09117887997348,0.027499914169311968,-0.042351420551268504,0.15471882820129412,0.0029152152261660014,0.30652244117642224,0.07881702171373028,0.23062063468885796,-0.26560001373290953,94.92967523487256,45.96392323386884,0.07590180648756403,12,-0.12031269073486328,-0.13000011444091797,-0.20421892404556274,-0.2078126072883606,0.13749980926513672,3,0.006161251833772807,-5.81802576595634,2.309375047683716,-1.6896070925904003,2.202500104904175,-4.032227896388359,2.1756250858306885,0.006161251833772807
4220,2010-12-17,2.328749895095825,2.3393750190734863,2.317500114440918,2.328749895095825,17664000.0,-0.0018752613471143542,1.0587905306855154,0.0,57.90881250073509,49.48215885113497,-0.1653494617688125,-0.14525392230682588,-0.1790077001019439,-0.1736756889748623,18.838236051546115,0.02187490463256836,-0.0336281242464751,0.1427186131477356,-0.023284773129493175,0.30872199942496437,0.05971692000912121,0.22572030628634998,-0.2556877985000603,91.69434752798608,45.88031892958937,0.08300169313861445,12,-0.11281239986419678,-0.1256248950958252,-0.1920311450958252,-0.20343738794326782,0.1950001716613765,4,0.0617284797468336,2.3333938854473524,2.333125114440918,-5.81802576595634,2.309375047683716,-1.6896070925904003,2.202500104904175,0.0617284797468336
4221,2010-12-20,2.3362500667572017,2.337500095367432,2.325000047683716,2.3318750858306885,7852800.0,0.0032206857753043217,2.636357331113545,100.0,63.61030469436562,51.74067959835377,-0.1507885100579438,-0.148141797690033,-0.18374448100078933,-0.1820771213329997,19.62566512095765,0.012500047683716264,-0.01592842531151817,0.14246878623962367,-0.036556595213764975,0.3214941676930123,0.05295609551292957,0.23198147696631777,-0.2577617141914357,94.90206696815223,47.27107803132173,0.08951269072669427,12,-0.12031257152557329,-0.1331250667572017,-0.1804687380790706,-0.21093755960464433,0.1399998664855966,0,0.05484213960628215,1.0587905306855154,2.328749895095825,2.3333938854473524,2.333125114440918,-5.81802576595634,2.309375047683716,0.05484213960628215
4222,2010-12-21,2.3324999809265137,2.337500095367432,2.328125,2.337500095367432,7353600.0,-0.0016051731293873495,2.74995231737506,-1.1428882833789642,82.68146225413221,56.299405800672176,-0.12314847526744188,-0.14186984409787318,-0.17776162144217267,-0.17925925254183195,20.047543573069184,0.009375095367432085,-0.00020702664497473933,0.13249995708465567,-0.056959990701778374,0.3219599048710897,0.03776998319143887,0.22722993097787247,-0.24869389751014648,74.66684977213541,20.89497334888984,0.094729973893217,12,-0.11343753337860107,-0.12937498092651367,-0.17609363794326782,-0.2071874737739563,0.11187505722045898,1,0.05171490677807933,2.636357331113545,2.3362500667572017,1.0587905306855154,2.328749895095825,2.3333938854473524,2.333125114440918,0.05171490677807933
4223,2010-12-22,2.3362500667572017,2.346250057220459,2.3324999809265137,2.3343749046325684,12892800.0,0.0016077538526702018,-3.8889077268681387,-0.3750238413121037,94.9366069890856,62.10405033278056,-0.09878037255912098,-0.14124470126264743,-0.17906843497745362,-0.18390925350465714,20.623008150200434,0.013750076293945312,0.015129126366079326,0.12887504100799507,-0.06999084337348593,0.3277409253894761,0.02944209881725479,0.22830798319873535,-0.24723260710724526,68.0000305175767,7.606156588782753,0.09943294219074043,12,-0.1018750667572017,-0.1321874856948848,-0.1790624856948848,-0.21093755960464433,0.1168749332427983,2,0.07865164640716871,2.74995231737506,2.3324999809265137,2.636357331113545,2.3362500667572017,1.0587905306855154,2.328749895095825,0.07865164640716871
4224,2010-12-23,2.330625057220459,2.3418750762939453,2.325624942779541,2.3343749046325684,3699200.0,-0.002407708668169417,-1.3636426688861145,-1.9997457088370916,92.74714569091157,67.24995675301938,-0.06720334879584344,-0.13646320418191493,-0.17093454461821356,-0.17893660269488088,20.262956987691116,0.016250133514404297,0.030809733747846568,0.11934378147125235,-0.08621088067744997,0.3248984436199547,0.01656645039690119,0.22212111254560352,-0.23131829366768253,45.652065745608944,-19.922117426905054,0.1027773310743511,12,-0.07937502861022949,-0.1265624761581421,-0.1704687476158142,-0.2053125500679016,0.1631250381469731,3,0.07106456546312923,-3.8889077268681387,2.3362500667572017,2.74995231737506,2.3324999809265137,2.636357331113545,2.3362500667572017,0.07106456546312923
4225,2010-12-27,2.3362500667572017,2.3399999141693115,2.3199999332427983,2.328125,3556800.0,0.0024135197205212844,1.5600366216524952,-2.1667726347913363,92.71512973298913,72.43780796276931,-0.04908630785831525,-0.14203605994495527,-0.17375224392891564,-0.18529765943375054,19.725650149992262,0.019999980926513228,0.04978230663064931,0.12031253576278633,-0.09237452369842458,0.33299959522399725,0.013969006032180875,0.2266560654933918,-0.2270655714577181,61.90497815641768,-9.511328247980181,0.10634352973060551,12,-0.0706250667572017,-0.1321874856948848,-0.17609375715255693,-0.21093755960464433,0.13874983787536666,0,0.05751732610343807,-1.3636426688861145,2.330625057220459,-3.8889077268681387,2.3362500667572017,2.74995231737506,2.3324999809265137,0.05751732610343807
4226,2010-12-28,2.3399999141693115,2.3399999141693115,2.325000047683716,2.333750009536743,4374400.0,0.0016050710775643573,3.800030518043793,0.7692127116406419,92.73116685824168,77.00219783414796,-0.030248489713768034,-0.14660810347375985,-0.17467392355238331,-0.18957960903731808,19.617580625030616,0.014999866485595703,0.06818231264025698,0.11981239318847647,-0.0994564018129509,0.33908118818990385,0.010177995687762564,0.22944679068919038,-0.22133279639298875,76.19004368715957,-1.9373016561243617,0.1096343975007138,12,-0.018124938011169434,-0.13593733310699463,-0.17984360456466675,-0.21468740701675415,0.14687514305114746,1,0.0785257091144469,1.5600366216524952,2.3362500667572017,-1.3636426688861145,2.330625057220459,-3.8889077268681387,2.3362500667572017,0.0785257091144469
4227,2010-12-29,2.343125104904175,2.353125095367432,2.338749885559082,2.34375,17649600.0,0.001335551645083255,-2.066602242962229,-0.09998474097810331,95.08918535977304,81.32427767424008,-0.012659549149002913,-0.147396301320049,-0.17467482919745292,-0.19250561203467642,20.155228667042465,0.014375209808350053,0.08441637293590176,0.11665632724761954,-0.10938124024067664,0.3426938947359157,0.003637543503471452,0.22967511099176763,-0.21535466955008653,69.81149729733485,-12.948024129966285,0.11301878374414819,12,-0.009062528610229492,-0.13562500476837114,-0.18296879529953003,-0.21781259775161743,0.16687488555908203,2,0.05681507490146065,3.800030518043793,2.3399999141693115,1.5600366216524952,2.3362500667572017,-1.3636426688861145,2.330625057220459,0.05681507490146065
4228,2010-12-30,2.343125104904175,2.3506250381469727,2.3418750762939453,2.34375,4257600.0,0.0,-4.600061036087586,1.0,94.51360871993114,85.2148247555739,-0.008234595516054988,-0.1362683368745783,-0.17021676550788367,-0.19291314645119506,21.767629965515763,0.008749961853027344,0.10073982180471441,0.10515632629394522,-0.1200025976371637,0.33031525022505415,-0.007423135671609238,0.21773578825949969,-0.2018333899492859,69.81149729733485,-11.90915726816624,0.11257946196555448,12,-0.0078125,-0.13562500476837114,-0.18296879529953003,-0.21781259775161743,0.17937493324279785,3,0.043211492647524885,-2.066602242962229,2.343125104904175,3.800030518043793,2.3399999141693115,1.5600366216524952,2.3362500667572017,0.043211492647524885
4229,2010-12-31,2.3343749046325684,2.344374895095825,2.331249952316284,2.34375,10100800.0,-0.003734414459258817,1.4706040750381473,15.002670736360168,90.10970354472012,88.79270153823889,0.0007951496133404845,-0.1124622959441064,-0.1577033201532525,-0.18394689582845114,22.634244941218817,0.013124942779541016,0.11348602035620425,0.08318737745285043,-0.1312369297505227,0.29761168465622356,-0.024024776148836136,0.190399531054537,-0.1803731868529268,43.39592765066047,-34.63123051588633,0.10721215360168652,12,0.002187609672546831,-0.1268748044967647,-0.17421859502792358,-0.209062397480011,0.21250009536743164,4,0.050870190187433995,-4.600061036087586,2.343125104904175,-2.066602242962229,2.343125104904175,3.800030518043793,2.3399999141693115,0.050870190187433995
4230,2011-01-03,2.346250057220459,2.359375,2.337500095367432,2.3506250381469727,6782400.0,0.005087080299023272,-1.0000000000000406,0.46665988505162503,89.56502701788288,91.67655957418525,-0.009316251073733017,-0.10957667951191574,-0.16511607518774074,-0.1949659218777029,23.636072672184284,0.02500009536743164,0.1166923475127728,0.08212503194808951,-0.12167580161501101,0.28592586551119004,-0.019775384833460752,0.18402544872963977,-0.18030093678554993,61.81829531346451,-15.906376464575153,0.10190041678155017,1,-0.006562590599060059,-0.13562500476837158,-0.16640633344650269,-0.2209375500679016,0.19875001907348633,0,0.06286629069780925,1.4706040750381473,2.3343749046325684,-4.600061036087586,2.343125104904175,-2.066602242962229,2.343125104904175,0.06286629069780925
4231,2011-01-04,2.340625047683716,2.354374885559082,2.3343749046325684,2.3518750667572017,12099200.0,-0.0023974467339628047,1.4615881213686248,2.571444141689272,85.53035060691434,91.99310272449438,-0.003358577364079185,-0.08912689938959506,-0.15554604206995126,-0.18832917266497828,24.65404865762795,0.019999980926513672,0.11610077816917119,0.06418751478195173,-0.12571295428225326,0.2540879838461567,-0.03076271975015077,0.15913774931405422,-0.15920185688359956,33.333615903022086,-40.54008021875125,0.09495023453210245,1,-0.0009375810623168945,-0.12999999523162842,-0.1576562523841858,-0.21531254053115845,0.21249985694885254,1,0.057409817553576215,-1.0000000000000406,2.346250057220459,1.4706040750381473,2.3343749046325684,-4.600061036087586,2.343125104904175,0.057409817553576215
4232,2011-01-05,2.343125104904175,2.3518750667572017,2.331249952316284,2.340625047683716,6792000.0,0.0010681152126150728,1.0625134110579115,-0.2222269317170435,68.74980132029324,89.08345765018413,-0.004685714245340478,-0.07618803863696888,-0.1539705339808668,-0.18933362650554475,26.0567236715471,0.020625114440917525,0.11695853416344004,0.05440632104873666,-0.11770590275143666,0.22651854484891,-0.03164979085135,0.14046243294882332,-0.14746576936806788,42.222693171703476,-28.86875996866865,0.08605611190008663,1,-0.003437638282775879,-0.1325000524520874,-0.15734386444091797,-0.21781259775161743,0.22624993324279785,2,0.06134967015436543,1.4615881213686248,2.340625047683716,-1.0000000000000406,2.346250057220459,1.4706040750381473,2.3343749046325684,0.06134967015436543
4233,2011-01-06,2.340625047683716,2.346250057220459,2.329375028610229,2.341249942779541,19564800.0,-0.0010669755597881858,2.1764389094581786,-0.24995231737554835,55.454409893086286,84.93982033931465,-0.0016760579621966087,-0.056916430041060284,-0.14717874739757342,-0.18528742337667925,27.462699273334106,0.016875028610229936,0.11442084586208834,0.0394062638282775,-0.10643832932772046,0.18525085698427546,-0.0335160327497217,0.1123285604062767,-0.13186845899049748,37.50009934117029,-29.312916872047516,0.072922296577999,1,-0.0009375810623168945,-0.12999999523162842,-0.1520313024520874,-0.21531254053115845,0.22937488555908248,3,0.0723631249469685,1.0625134110579115,2.343125104904175,1.4615881213686248,2.340625047683716,-1.0000000000000406,2.346250057220459,0.0723631249469685
4234,2011-01-07,2.3362500667572017,2.360625028610229,2.3343749046325684,2.3424999713897705,54500800.0,-0.0018691506915401446,-4.249904634751008,10.001526135063664,55.45460220139942,80.79976172469357,0.004001546554295299,-0.03742885291129783,-0.1384340902827037,-0.18001472540357755,29.503842051945174,0.02625012397766069,0.10563401695289887,0.024218773841857555,-0.09462146395181614,0.14305901163553125,-0.035201345054979516,0.08363889273869463,-0.11544400515944098,22.0001220703125,-39.94441122396515,0.059420118896836883,1,0.006562471389770952,-0.12499999999999956,-0.15562504529952959,-0.21093755960464433,0.2093749046325688,4,0.0797217618267605,2.1764389094581786,2.340625047683716,1.0625134110579115,2.343125104904175,1.4615881213686248,2.340625047683716,0.0797217618267605
4235,2011-01-10,2.337500095367432,2.3456249237060547,2.330625057220459,2.3350000381469727,59980800.0,0.0005350577097962272,-1.6666384096977918,-0.40001525902193935,51.00001144396154,76.16296667866244,0.0032938670062443443,-0.025359476976927642,-0.1348471467785557,-0.18009118981935357,31.97071534259456,0.014999866485595703,0.09329913014153846,0.01618754863739058,-0.07599083045165589,0.10836592772643705,-0.029901640907132876,0.06227673818191404,-0.10271213706842452,26.000213623049717,-30.462803767095572,0.04608918954452332,1,0.007499933242796963,-0.12625002861022994,-0.17437505722045943,-0.2121875882148747,0.22437500953674272,0,0.08957214806002223,-4.249904634751008,2.3362500667572017,2.1764389094581786,2.340625047683716,1.0625134110579115,2.343125104904175,0.08957214806002223
4236,2011-01-11,2.341249942779541,2.349375009536743,2.338124990463257,2.3399999141693115,26304000.0,0.0016042127311739485,-3.500119212245482,0.4999999999999112,56.99991607730043,71.93082564727659,-0.0002905735627591888,-0.016933086611291337,-0.1342010347995144,-0.18203498324054168,33.57895879655112,0.01187491416931108,0.08248388296545972,0.011656153202056707,-0.050177474679144574,0.07348978108325799,-0.019260660738543933,0.04257296714265735,-0.09387827744941113,37.999725341798296,-15.493050738031677,0.03091681394060064,1,0.0037500858306880325,-0.12031245231628418,-0.17812490463256836,-0.21593743562698364,0.24125003814697266,1,0.08702622039256158,-1.6666384096977918,2.337500095367432,-4.249904634751008,2.3362500667572017,2.1764389094581786,2.340625047683716,0.08702622039256158
4237,2011-01-12,2.340625047683716,2.353125095367432,2.3356249332427983,2.353125095367432,37601600.0,-0.000266906614457163,1.8000152587306562,-9.99980926950255,53.68417671198807,67.39422209083848,-6.43757832405889e-05,-0.005723069045499685,-0.12911695180713334,-0.1798188597775301,35.223963112072994,0.01750016212463379,0.07090949473500796,0.004125010967254816,-0.01161028145517351,0.019860303389683143,-0.003742635243959125,0.011992657178468757,-0.0819280460255758,36.00006103515767,-15.010843764715183,0.007867646211214064,1,0.004374980926513228,-0.11656248569488525,-0.17750000953674316,-0.23093754053115845,0.24749994277954102,2,0.09078765398975053,-3.500119212245482,2.341249942779541,-1.6666384096977918,2.337500095367432,-4.249904634751008,2.3362500667572017,0.09078765398975053
4238,2011-01-13,2.3512499332427983,2.3512499332427983,2.3362500667572017,2.34375,89182400.0,0.004539336862004806,2.9999999999997633,-0.5999923706345867,66.01928083878687,64.71750845684589,-0.010522060001362021,-0.013755176191797336,-0.13573215938856054,-0.18807601960245224,35.11384927261633,0.014999866485596591,0.05882885223336265,0.012656152248383012,0.001699621903678672,0.023612682593087353,0.007177887076030842,0.018134417420735183,-0.08236012888944932,68.74965230590972,16.356122622010496,0.005478265172352155,1,-0.0062499046325692476,-0.12718737125396773,-0.18812489509582564,-0.2024999856948857,0.18312501907348588,3,0.09276985054640297,1.8000152587306562,2.340625047683716,-3.500119212245482,2.341249942779541,-1.6666384096977918,2.337500095367432,0.09276985054640297
4239,2011-01-14,2.3475000858306885,2.352499961853028,2.344374895095825,2.344374895095825,42985600.0,-0.0015948314805215302,-4.199725358559943,0.4166958069745756,59.0000152587891,61.32139603916882,-0.00526866861485864,-0.009352691420880355,-0.12773204506095004,-0.1815071371974648,35.007666752045175,0.008125066757202593,0.04530992877763396,0.00818755626678458,-0.0031382443533547466,0.019513356886923905,0.0025246559567149163,0.013850456576854242,-0.06943675905165136,74.99999999999852,22.826054374511827,0.005662900310069696,1,-0.0025000572204594285,-0.12031257152557373,-0.18437504768371582,-0.19875013828277588,0.1618750095367436,4,0.09478161417547981,2.9999999999997633,2.3512499332427983,1.8000152587306562,2.340625047683716,-3.500119212245482,2.341249942779541,0.09478161417547981
4240,2011-01-18,2.4725000858306885,2.4725000858306885,2.3812499046325684,2.3812499046325684,60417600.0,0.053248134368339084,1.0,29.198275862068964,86.05443853930916,61.37962803165713,-0.12345990564856191,-0.12967986064018344,-0.2475058047735299,-0.3031022630304596,35.51762398258668,0.125,0.036324444088872365,0.1260000467300415,0.06581882848642095,0.18618126497366205,0.09590943760823123,0.15609065585185178,-0.18618058886853195,100.0,48.762792810890396,0.030090609121810368,1,-0.07156252861022949,-0.17500007152557373,-0.3093750476837158,-0.3237501382827759,0.05937480926513672,1,0.029575281302574474,-4.199725358559943,2.3475000858306885,2.9999999999997633,2.3512499332427983,1.8000152587306562,2.340625047683716,0.029575281302574474
4241,2011-01-19,2.4643750190734863,2.478125095367432,2.450000047683716,2.450000047683716,14329600.0,-0.003286174509665285,-2.913057900585536,0.1575336202189005,82.11917769286609,62.86511429527633,-0.10720905263474023,-0.11748747745003918,-0.23436279489856204,-0.29156504262531513,36.07575983389801,0.028125047683716264,0.030358142276665667,0.11146873235702515,0.03176916597193591,0.19116829874211438,0.07161894916448075,0.15131851554956954,-0.15571385144710614,90.35083463138825,39.750350255917866,0.03984978319254455,1,-0.06062495708465576,-0.1471874713897705,-0.30156248807907104,-0.31562507152557373,0.1099998950958252,2,0.03956381844324364,1.0,2.4725000858306885,-4.199725358559943,2.3475000858306885,2.9999999999997633,2.3512499332427983,0.03956381844324364
4242,2011-01-20,2.453125,2.46875,2.450624942779541,2.453125,21016000.0,-0.004565059695222806,-6.249856952126645,0.0,77.49996721745295,65.3146206646504,-0.08796510453086093,-0.10196498080145933,-0.21850492234102958,-0.2774226429628639,36.664058040149236,0.018125057220458984,0.024063165250294727,0.09418746232986441,0.0034919595059941244,0.1848829651537347,0.04883971091792949,0.13953521374179934,-0.12073888248987252,82.37879095967324,32.795258017678506,0.04534775141193511,1,-0.04874992370605469,-0.12156248092651367,-0.2903124690055847,-0.3043750524520874,0.1724998950958252,3,0.05273884572800558,-2.913057900585536,2.4643750190734863,1.0,2.4725000858306885,-4.199725358559943,2.3475000858306885,0.05273884572800558
4243,2011-01-21,2.5199999809265137,2.5543749332427983,2.453749895095825,2.4643750190734863,49712000.0,0.027261138721636158,-1.6178800265477509,100.0,85.95645515557115,68.70371543733614,-0.14161194972378732,-0.16271029021450634,-0.27953727547808116,-0.34073751783097306,37.439794274321315,0.1012499332427983,0.02206599219191796,0.15187494754791242,0.03688282850657476,0.2668670665892501,0.09437888802724359,0.20937100706858125,-0.16721040651636354,83.63097806095323,31.890621961873997,0.05749605952066892,1,-0.07749998569488525,-0.09406256675720215,-0.37062495946884155,-0.3712500333786011,0.034374952316284624,4,0.02703373414776622,-6.249856952126645,2.453125,-2.913057900585536,2.4643750190734863,1.0,2.4725000858306885,0.02703373414776622
4244,2011-01-24,2.4962499141693115,2.524374961853028,2.490000009536743,2.5062499046325684,15249600.0,-0.009424629736889956,-2.055578514586088,-0.1797752327395546,77.7777777777776,71.67902280776016,-0.10368243581388104,-0.1327204647650344,-0.25064411229473027,-0.3133297174746805,38.454198809880076,0.034374952316284624,0.02633637756862628,0.11984363794326791,-0.0070199834455766386,0.24670725933211246,0.056411827248845636,0.18327544863769019,-0.11120668234593767,66.42598731096922,15.301114144286402,0.06343181069442237,1,-0.05124998092651323,-0.061562418937683105,-0.2931249141693115,-0.3075000047683716,0.07687497138977051,0,0.01527292517089962,-1.6178800265477509,2.5199999809265137,-6.249856952126645,2.453125,-2.913057900585536,2.4643750190734863,0.01527292517089962
4245,2011-01-25,2.4706249237060547,2.4749999046325684,2.4362499713897705,2.465625047683716,23134400.0,-0.010265394629681568,4.636420384595377,-0.49998807905967624,72.41379310344814,73.39167581066545,-0.06390846790475724,-0.10172792265217723,-0.2208736939421745,-0.28512687705735207,39.041963445543004,0.059999942779541016,0.03252435596358616,0.08749990463256818,-0.044536852463838095,0.21953666172897446,0.021481526084365044,0.15351828318077132,-0.05848861965557273,29.100498130999462,-23.272080436444533,0.06601837854820324,1,-0.025624990463256392,-0.03468739986419678,-0.26265621185302734,-0.2721874713897705,0.12000012397766113,1,0.015684360377636875,-2.055578514586088,2.4962499141693115,-1.6178800265477509,2.5199999809265137,-6.249856952126645,2.453125,0.015684360377636875
4246,2011-01-26,2.5237500667572017,2.543750047683716,2.4756250381469727,2.4806249141693115,15851200.0,0.021502714775279097,-1.5647108454281893,8.62524438510315,76.5137707148675,75.92829736654095,-0.09881498957273038,-0.1479675051563727,-0.26854616107392637,-0.3354688133466657,39.902591004908594,0.07312512397766113,0.0412401060581864,0.13143754005432084,-0.012957767677278742,0.27583284778592043,0.05923988618852105,0.20363519392012064,-0.08885558203594934,74.07417872972492,19.574273468814496,0.07219765386579972,1,-0.0784375667572017,-0.08656263351440341,-0.3142188191413875,-0.3206250667572017,0.04624986648559659,2,0.0032193474487207663,4.636420384595377,2.4706249237060547,-2.055578514586088,2.4962499141693115,-1.6178800265477509,2.5199999809265137,0.0032193474487207663
4247,2011-01-27,2.4762499332427983,2.5237500667572017,2.471874952316284,2.5237500667572017,11209600.0,-0.01882125101850396,1.1842092054409699,-1.1014484741264834,67.58507952131413,76.10227499793287,-0.03358512795155111,-0.0948454001709611,-0.21542842549273855,-0.28568291506360133,40.571605087770926,0.051875114440917525,0.050156947232714355,0.0772811651229861,-0.06981529303196599,0.2243776232779382,0.0037329360455102822,0.15082939420046193,-0.03999996185302779,33.862412504137886,-21.846511137702407,0.07354822907747595,1,-0.026875019073486772,-0.0390625,-0.2667186856269841,-0.2731249332427983,0.07187509536743075,3,0.03962644465294862,-1.5647108454281893,2.5237500667572017,4.636420384595377,2.4706249237060547,-2.055578514586088,2.4962499141693115,0.03962644465294862
4248,2011-01-28,2.4443750381469727,2.494374990463257,2.4375,2.4725000858306885,13179200.0,-0.01287224470677062,-1.716409412595296,0.5921046027204849,63.08623586151896,76.5562995093473,0.014403423202492327,-0.05796824966848746,-0.17778751905968804,-0.251434913924935,40.93718704798358,0.056874990463256836,0.05855828793112128,0.04034377336502093,-0.10562531867383562,0.18631286540387748,-0.032640772654407346,0.1133283193844492,0.10999989509582564,7.558196270470716,-50.249468359316566,0.0729845460194283,1,0.02343738079071045,-0.007187604904174361,-0.23328131437301636,-0.24125003814697266,0.13687491416931152,4,0.07414977412232693,1.1842092054409699,2.4762499332427983,-1.5647108454281893,2.5237500667572017,4.636420384595377,2.4706249237060547,0.07414977412232693
4249,2011-01-31,2.453125,2.4606249332427983,2.427500009536743,2.450624942779541,9148800.0,0.0035796314871798796,2.785722070844545,-0.08889077268681389,63.744425323710956,74.0774091520586,0.024822340713464452,-0.06046571146745805,-0.1807322502048736,-0.25792640541316203,41.58508773610432,0.03312492370605513,0.06852842632751965,0.043156230449676425,-0.10052561271814708,0.18683807361749993,-0.02868469113423533,0.11499715203358818,0.09891243457794241,22.042995315717366,-38.144492664609274,0.07184092158391168,1,0.03781247138977051,-0.015937566757201704,-0.23390620946884155,-0.2490624189376831,0.15374994277954102,0,0.041273858137191644,-1.716409412595296,2.4443750381469727,1.1842092054409699,2.4762499332427983,-1.5647108454281893,2.5237500667572017,0.041273858137191644
4250,2011-02-01,2.493750095367432,2.5,2.4668750762939453,2.4674999713897705,7804800.0,0.01656054843003596,-1.4090928794985391,10.499809269502371,66.6666840377843,72.36046541260507,-0.013937078193803298,-0.09430916902547137,-0.21568571087992439,-0.29623345915128985,42.173228408768495,0.046875,0.07884258988119486,0.07640632390975988,-0.06864006827564983,0.2214527160951696,0.003883127817055243,0.1489295200024645,0.05330584220886214,56.98930244386693,-5.7567366785174485,0.07252319609270486,2,-0.002812623977661577,-0.05656266212463379,-0.2660937905311589,-0.2896875143051152,0.0549998283386226,1,0.031829488583921206,2.785722070844545,2.453125,-1.716409412595296,2.4443750381469727,1.1842092054409699,2.4762499332427983,0.031829488583921206
4251,2011-02-02,2.4749999046325684,2.513124942779541,2.4731249809265137,2.486875057220459,6574400.0,-0.007518873190098474,-4.1199951171875,-0.4523846286591326,64.12612655062838,70.87448311629123,0.007240124895618205,-0.06848715520957249,-0.19152602078097392,-0.2750511348946807,42.951251003966625,0.039999961853027344,0.09084778421971329,0.0509373903274537,-0.0915726665399701,0.1934474471948775,-0.020317638106258418,0.12219241876116582,0.06727379582214388,49.35051102050545,-16.085603066081376,0.07125502843371194,2,0.01593756675720215,-0.03531241416931152,-0.2401561141014099,-0.27093732357025146,0.07187509536743164,2,0.04671723131573735,-1.4090928794985391,2.493750095367432,2.785722070844545,2.453125,-1.716409412595296,2.4443750381469727,0.04671723131573735
4252,2011-02-03,2.486875057220459,2.5112500190734863,2.470000028610229,2.470000028610229,10121600.0,0.004798041634532346,-3.8888794698990594,-1.4210367812399989,64.22018027548776,68.45934146294863,0.0007329602293699722,-0.07277178939005857,-0.19860854628016122,-0.28480956706170835,43.852739638730874,0.04124999046325728,0.08689692090223522,0.05562504529952994,-0.08417153724442539,0.19542162784348527,-0.014273245972447945,0.12552333657150783,0.05080769559753451,69.34317544558205,4.147490730911315,0.06989829127197777,2,-0.0012500286102294922,-0.04500007629394531,-0.2239062786102295,-0.2828124761581421,0.078125,3,0.03342543316802038,-4.1199951171875,2.4749999046325684,-1.4090928794985391,2.493750095367432,2.785722070844545,2.453125,0.03342543316802038
4253,2011-02-04,2.509999990463257,2.525000095367432,2.478749990463257,2.4881250858306885,8627200.0,0.009298791740926626,-1.2769228963461374,1.2962884471382414,66.37276559435693,67.192117887013,-0.02677536094670252,-0.08701844559862026,-0.21594871261282744,-0.30587138807452163,44.926971629309385,0.04625010490417525,0.08481314276850016,0.07028123140335074,-0.06689628152093885,0.20745874432764033,0.001692474941206168,0.13886998786549531,0.023275452623486625,84.61529056474548,19.806351355516497,0.06858875646214477,2,-0.024374961853027344,-0.06812500953674316,-0.23921865224838257,-0.30249989032745317,0.02500009536743164,4,0.015189258283596851,-3.8888794698990594,2.486875057220459,-4.1199951171875,2.4749999046325684,-1.4090928794985391,2.493750095367432,0.015189258283596851
4254,2011-02-07,2.5225000381469727,2.549375057220459,2.5018749237060547,2.509375095367432,6934400.0,0.004980098697693114,-2.3777529118559584,0.5999999999999797,56.51464027281872,65.42554535027641,-0.03929224366340156,-0.08943506131107082,-0.2244546407702872,-0.31662384927167553,45.87359120611762,0.0475001335144043,0.084779200549713,0.07346878051757821,-0.059351993092076505,0.20628955412723293,0.007058393712750632,0.1398791673224058,-0.09500002861022949,67.42421177354565,6.774786782974715,0.06641038680482741,2,-0.03406250476837158,-0.08062505722045898,-0.25109368562698364,-0.314999938011169,-0.015625,0,0.023290352143054527,-1.2769228963461374,2.509999990463257,-3.8888794698990594,2.486875057220459,-4.1199951171875,2.4749999046325684,0.023290352143054527
4255,2011-02-08,2.546875,2.546875,2.5068750381469727,2.5218749046325684,5958400.0,0.00966301743683351,2.199984741269145,1.904777475022771,60.31248286368915,63.62540225570104,-0.057791021217177274,-0.10257920768341533,-0.2441676602336651,-0.3396106763712079,47.01923888927258,0.039999961853027344,0.07557653973908174,0.08737499713897723,-0.04137507104034466,0.21612506531829911,0.022999963049316285,0.15175003122863817,-0.11693748950958271,96.85032274730195,38.30730560351027,0.06437503408966097,2,-0.058437466621398926,-0.10500001907348633,-0.27484369277954057,-0.33937489986419633,-0.018125057220458984,1,0.02355825974166037,-2.3777529118559584,2.5225000381469727,-1.2769228963461374,2.509999990463257,-3.8888794698990594,2.486875057220459,0.02355825974166037
4256,2011-02-09,2.5450000762939453,2.5581250190734863,2.532500028610229,2.5381250381469727,4971200.0,-0.0007361663631134663,-1.8275762279339296,0.27500047683533924,61.75999541016186,62.97817068779523,-0.05876450374765474,-0.0892321582480684,-0.23793929199435615,-0.33621469373406754,48.19354529799911,0.02562499046325728,0.07001730669832007,0.07531256675720233,-0.04607436158549705,0.1966994950999017,0.014619102585852417,0.13600603092855224,-0.11267381486892702,85.10644629798479,28.356637150716843,0.06069346417134969,2,-0.052187561988830566,-0.1012500524520874,-0.26984381675720215,-0.3343750238418579,0.011874914169311523,2,0.0014734174065604844,2.199984741269145,2.546875,-2.3777529118559584,2.5225000381469727,-1.2769228963461374,2.509999990463257,0.0014734174065604844
4257,2011-02-10,2.5531249046325684,2.5662500858306885,2.524374961853028,2.5374999046325684,4609600.0,0.0031924668349929686,-1.0000113871871583,2.272714662227771,54.99056743386787,62.07865197361177,-0.06128233336734512,-0.08497761075522803,-0.24031757933614584,-0.3433146271462464,49.38429963565009,0.04187512397766069,0.06784447701434271,0.07281240224838248,-0.037724189120989404,0.18334899361775436,0.017544106563696538,0.12808069793306842,-0.11576669290161146,84.99980926534461,30.34284648280031,0.05526829568468596,2,-0.05624985694885254,-0.10531234741210938,-0.2779686450958252,-0.34249985218048096,0.015000104904174805,3,-0.0024479431543784624,-1.8275762279339296,2.5450000762939453,2.199984741269145,2.546875,-2.3777529118559584,2.5225000381469727,-0.0024479431543784624
4258,2011-02-11,2.5693750381469727,2.5743749141693115,2.5431249141693115,2.546875,4347200.0,0.006364801614256788,-1.0833187634109513,1.44000244140625,61.2716818237612,61.803902695839575,-0.06474518783456018,-0.08859056922638064,-0.247149033330349,-0.3583451517010139,50.67079254592769,0.03125,0.05886252115081936,0.07815628051757795,-0.021245261463003207,0.1775578224981591,0.02845550952728715,0.12785705150786875,-0.1242833139700319,93.1036183723737,38.2856695947693,0.049700770990290626,2,-0.04875004291534424,-0.11750006675720215,-0.2942187786102295,-0.35874998569488525,0.01812505722045943,4,-0.0017027412742629533,-1.0000113871871583,2.5531249046325684,-1.8275762279339296,2.5450000762939453,2.199984741269145,2.546875,-0.0017027412742629533
4259,2011-02-14,2.5699999332427983,2.596874952316284,2.541249990463257,2.575000047683716,5876800.0,0.00024320898527774304,1.282053288469815,-0.22222693171701496,66.59706244709008,61.796166963540216,-0.052576926995690165,-0.07556596164446239,-0.2367635295355477,-0.3575647732637859,52.08255784553907,0.055624961853027344,0.056153481739457334,0.0676561832427982,-0.011828040953058672,0.14714040743865509,0.027914071144869546,0.10739829534072687,-0.11456555386646805,70.13883921830471,11.569297280765298,0.03974211209792854,2,-0.03656244277954146,-0.10624992847442671,-0.29484367370605513,-0.3593748807907109,0.02125000953674272,0,-0.013618618023832907,-1.0833187634109513,2.5693750381469727,-1.0000113871871583,2.5531249046325684,-1.8275762279339296,2.5450000762939453,-0.013618618023832907
4260,2011-02-15,2.5456249713897705,2.5768749713897705,2.5431249141693115,2.5668749809265137,5864000.0,-0.009484421200848692,-1.5714207863688794,4.249904634751474,54.041551109873865,60.67565858123416,-0.02242824426639478,-0.047886965154320116,-0.20199856625041246,-0.3280499536391379,51.708900668709504,0.033750057220458984,0.057339271556858584,0.03962497711181623,-0.040800904288874396,0.12005085851250685,-0.0005879635885293055,0.07983791781216176,-0.076046534719445,29.310361837236936,-26.170297754909154,0.04021294070034531,2,-0.012187480926513672,-0.08187496662139893,-0.2685936689376831,-0.33437490463256836,0.0631251335144043,1,-0.015222168889096999,1.282053288469815,2.5699999332427983,-1.0833187634109513,2.5693750381469727,-1.0000113871871583,2.5531249046325684,-0.015222168889096999
4261,2011-02-16,2.561875104904175,2.5737500190734863,2.551875114440918,2.5550000667572017,6496000.0,0.006383553625156635,-2.3333333333333335,-0.32353106171955104,67.8851447990659,61.08287686163172,-0.028004108097434255,-0.0595091808842243,-0.2076772802907465,-0.34072004670995515,51.2559708495095,0.02812504768371582,0.05837848194046602,0.0510001063346861,-0.030613369701012694,0.1326135823703849,0.010193368316836704,0.0918068443525355,-0.07956701666925348,51.724342046848136,-6.222748836292837,0.040806738017849425,2,-0.024062633514404297,-0.09562516212463379,-0.283750057220459,-0.35062503814697266,0.06937479972839355,2,-0.012930045676786683,-1.5714207863688794,2.5456249713897705,1.282053288469815,2.5699999332427983,-1.0833187634109513,2.5693750381469727,-0.012930045676786683
4262,2011-02-17,2.5824999809265137,2.5899999141693115,2.5393750667572017,2.556874990463257,4372800.0,0.008050695360931837,1.4923089563538627,3.7272506588983583,80.27394740527512,62.62745261840041,-0.03759123131379294,-0.0737245412959937,-0.21737386386098212,-0.3573291766718292,50.84186247207768,0.05062484741210982,0.05499563356482673,0.06515623331069964,-0.017683864993991882,0.14799633161539116,0.02373618415835388,0.1065762824630454,-0.08873520628345588,75.00000000000018,10.237912176936035,0.041420049152345734,2,-0.03312504291534424,-0.11625003814697266,-0.2995312213897705,-0.3712499141693115,0.034374952316284624,3,-0.009922552043568067,-2.3333333333333335,2.561875104904175,-1.5714207863688794,2.5456249713897705,1.282053288469815,2.5699999332427983,-0.009922552043568067
4263,2011-02-18,2.588124990463257,2.6081249713897705,2.5643749237060547,2.5899999141693115,4408000.0,0.0021781256837511975,1.295082172249043,-0.07316778161315234,79.99997880725066,65.23693467778173,-0.03460820925957053,-0.07798230382058335,-0.21155826318928916,-0.35837597054714143,49.70864724763091,0.04375004768371582,0.054649129676865194,0.06737499237060529,-0.02132042599000883,0.1560704107312194,0.02302728319029823,0.11172270155091235,-0.08404919805287658,70.90907829850414,0.7126071004648082,0.04434770918030702,2,-0.030624985694885254,-0.11593747138977051,-0.3035936951637268,-0.3768749237060547,0.09500002861022949,4,-0.007727594687354622,1.4923089563538627,2.5824999809265137,-2.3333333333333335,2.561875104904175,-1.5714207863688794,2.5456249713897705,-0.007727594687354622
4264,2011-02-22,2.534374952316284,2.578125,2.53125,2.5425000190734863,7547200.0,-0.020767945267338828,-5.5217521105269265,4.33354526958291,58.53015061540743,65.03889776130599,0.023471731879014968,-0.022376858682727097,-0.14770329807991978,-0.3001142015183875,48.080274123236265,0.056874990463256836,0.0524476569181056,0.011718702316284357,-0.0763965048304609,0.09983390946302961,-0.03233890125708827,0.055776305889656985,-0.01781325842837722,4.064980135654407,-65.00127389926762,0.044057603573372614,2,0.031875014305114746,-0.05812501907348633,-0.24984365701675415,-0.32312488555908203,0.15125012397766113,1,0.020961832424438276,1.295082172249043,2.588124990463257,1.4923089563538627,2.5824999809265137,-2.3333333333333335,2.561875104904175,0.020961832424438276
4265,2011-02-23,2.509375095367432,2.5431249141693115,2.5062499046325684,2.5374999046325684,5936000.0,-0.009864308722749793,-1.1454431960049938,3.46148654596667,57.033294243216055,64.51370874275645,0.04759829480911426,0.005981592527774193,-0.1137082610259279,-0.27074210143876076,47.92292225994347,0.036875009536743164,0.04636044836147857,-0.015218663215636585,-0.10016375703910319,0.06972643060783001,-0.057691210127369885,0.027253883696096715,0.09874987602233842,3.0676698767834547,-65.66313881664944,0.04247254691173338,2,0.04781234264373735,-0.014687657356262651,-0.22328132390975997,-0.29812502861022994,0.19875001907348588,2,0.03262758427915324,-5.5217521105269265,2.534374952316284,1.295082172249043,2.588124990463257,1.4923089563538627,2.5824999809265137,0.03262758427915324
4266,2011-02-24,2.531874895095825,2.540625095367432,2.502500057220459,2.518125057220459,7937600.0,0.008966295939546898,1.4399838258069522,-0.4888864399308341,58.82351841203503,64.93959218477504,0.02574863875822553,-0.01673638929629595,-0.1275316226609866,-0.28852478198803677,47.02403160659318,0.0381250381469731,0.04689780231324825,0.006874895095825284,-0.0781309004632047,0.09188069065485527,-0.03562800268368971,0.049377792875340276,0.07421257495880118,27.81051999557585,-39.155653310256085,0.04250289777951506,2,0.02343761920928955,-0.01406240463256836,-0.18265610933303833,-0.26468729972839355,0.17812514305114746,3,0.030362957489429965,-1.1454431960049938,2.509375095367432,-5.5217521105269265,2.534374952316284,1.295082172249043,2.588124990463257,0.030362957489429965
4267,2011-02-25,2.5743749141693115,2.5843749046325684,2.5450000762939453,2.5450000762939453,11145600.0,0.01678598699951861,-1.6808541722467067,2.1363770352516864,61.73121540480184,64.99065147155733,-0.014997185459397322,-0.05429177554694853,-0.16154885509276484,-0.3259727384337987,46.41495010718309,0.052500009536743164,0.04472171833552663,0.04446866512298575,-0.04001530111635265,0.12895263136232415,0.002226682003316327,0.08671064824265518,0.02756905937194798,68.04725714014847,3.1766979616187427,0.0422419831196692,2,-0.019062399864196777,-0.05656242370605469,-0.21390610933303833,-0.30437481403350786,0.17624998092651367,4,0.02209273798863487,1.4399838258069522,2.531874895095825,-1.1454431960049938,2.509375095367432,-5.5217521105269265,2.534374952316284,0.02209273798863487
4268,2011-02-28,2.625624895095825,2.6312499046325684,2.5762500762939453,2.586874961853028,20408000.0,0.019907737852957963,1.1999952316238705,1.3191539441752347,66.4670736192255,64.97620826846128,-0.06417802668900752,-0.09619891345891762,-0.2069910494097842,-0.37254985556657516,46.94645569574487,0.056874990463256836,0.04344981763390798,0.08665615320205688,0.001918523145378881,0.1713937832587349,0.044287338173718105,0.12902496823039566,-0.12312483787536621,95.63105537613701,29.799488090732254,0.04236881502833898,2,-0.05874991416931152,-0.09624993801116943,-0.2576560974121094,-0.35562479496002153,0.12250018119812012,0,-0.003332525475885806,-1.6808541722467067,2.5743749141693115,1.4399838258069522,2.531874895095825,-1.1454431960049938,2.509375095367432,-0.003332525475885806
4269,2011-03-01,2.5543749332427983,2.621875047683716,2.552500009536743,2.618750095367432,10251200.0,-0.02713638265165308,-1.0366980825024146,-1.661297368469646,51.04165907810015,64.64288693159752,0.005165669604648926,-0.01789196420449457,-0.13140714052860591,-0.297093698292731,47.52378484669815,0.07312488555908203,0.043612590204384016,0.010343694686890004,-0.06429626711103831,0.08498365648481832,-0.02697628621207393,0.04766367558585394,-0.04929987907409705,40.29121359367164,-20.72372658428833,0.03731998089896406,3,0.012500047683715376,-0.024999976158142534,-0.12015622854232832,-0.24624991416931152,0.20187497138977006,1,0.05040375402808972,1.1999952316238705,2.625624895095825,-1.6808541722467067,2.5743749141693115,1.4399838258069522,2.531874895095825,0.05040375402808972
4270,2011-03-02,2.573124885559082,2.5799999237060547,2.5537500381469727,2.5537500381469727,8049600.0,0.007340328967478715,-1.7096869462492617,-0.30096774551959377,53.73132345517187,63.070240115609295,-0.010362969084634965,-0.03203279572568807,-0.14537486515739673,-0.31154560118169705,47.678323397562,0.02624988555908203,0.04048429348782978,0.02512490749359131,-0.04664382573868764,0.09689364072587026,-0.010759459122548165,0.06100927410973078,-0.06552633438110345,54.85430061331517,-2.984621908072164,0.03588436661613939,3,-0.006249904632568359,-0.04374992847442627,-0.1332811713218689,-0.26499986648559526,0.1731250286102295,2,0.04372123225197422,-1.0366980825024146,2.5543749332427983,1.1999952316238705,2.625624895095825,-1.6808541722467067,2.5743749141693115,0.04372123225197422
4271,2011-03-03,2.590625047683716,2.614375114440918,2.509999990463257,2.606250047683716,9313600.0,0.006801132048758429,5.548999955121396,-0.8064579641661744,54.854390206715976,60.24584487132494,-0.02610086132464895,-0.04261116314334723,-0.15803263694860448,-0.3250513896556346,47.268560379011845,0.10437512397766113,0.03594605973136922,0.03684381246566781,-0.028506248517439214,0.10219387344877484,0.0041687819741142995,0.06951884295722133,0.04062485694885254,66.4949396235245,11.59219150650047,0.03267503049155342,3,-0.02375006675720215,-0.06125009059906006,-0.15015631914138794,-0.28250002861022905,0.1568748950958252,3,0.04535587535612651,-1.7096869462492617,2.573124885559082,-1.0366980825024146,2.5543749332427983,1.1999952316238705,2.625624895095825,0.04535587535612651
4272,2011-03-04,2.5699999332427983,2.5893750190734863,2.5550000667572017,2.5824999809265137,4891200.0,-0.007961443304718485,1.6190316164249527,0.8000030517577841,50.07998662108564,56.92140129508438,-0.008309142147150617,-0.016273593352113647,-0.1325840632361892,-0.3007807300196137,46.9251591631123,0.035624980926514116,0.03754746708488188,0.012062454223633168,-0.04547767730127239,0.06960258574853873,-0.016707611538819833,0.04083251998608617,0.058824973106383904,49.484523919545595,-0.5618610367586285,0.02877006576245284,3,-0.0031249523162846238,-0.040624976158142534,-0.12874996662139937,-0.2618749141693115,0.2043750286102295,4,0.054474750404963634,5.548999955121396,2.590625047683716,-1.7096869462492617,2.573124885559082,-1.0366980825024146,2.5543749332427983,0.054474750404963634
4273,2011-03-07,2.548125028610229,2.575624942779541,2.531874895095825,2.5737500190734863,5433600.0,-0.008511636264895817,1.9787430908958095,2.0499914169640023,47.34447140654149,55.678548049654836,0.0081523817897029,0.009068961840894563,-0.10616133332500599,-0.27529059702907643,46.195367020068744,0.04375004768371582,0.03347025777856727,-0.011718702316284801,-0.06493568109252434,0.04149827645995474,-0.03832719170440457,0.01488978707183497,0.07832337942123457,34.07822895843861,-12.87195684647628,0.026608489388119723,3,0.018749952316284624,-0.018750071525573286,-0.10484385490417436,-0.24000000953674228,0.22000002861022994,0,0.07947014538609265,1.6190316164249527,2.5699999332427983,5.548999955121396,2.590625047683716,-1.7096869462492617,2.573124885559082,0.07947014538609265
4274,2011-03-08,2.581249952316284,2.603125095367432,2.5381250381469727,2.548125028610229,4758400.0,0.012999724634439103,-1.4470653705648622,-1.2926804305957391,54.23477010907888,55.36760092363959,-0.01969523340433188,-0.020478853819335896,-0.13407841232583184,-0.3045310512640089,45.327599862425835,0.06500005722045943,0.02509284459753891,0.018468725681304754,-0.03250767700374757,0.06944512836635708,-0.007019475661221186,0.043956927023830694,0.04286948736381513,68.26335542200323,18.293598958404033,0.025488201342526152,3,-0.014374971389770508,-0.05187499523162842,-0.1287500262260437,-0.2731249332427974,0.2050001621246338,1,0.06464895963597628,1.9787430908958095,2.548125028610229,1.6190316164249527,2.5699999332427983,5.548999955121396,2.590625047683716,0.06464895963597628
4275,2011-03-09,2.606874942779541,2.610625028610229,2.5662500858306885,2.5737500190734863,6284800.0,0.009927357263585623,1.1846074392291068,0.9999999999999866,55.23254427797638,54.96860379763307,-0.033565159668777156,-0.04361446011677028,-0.1542717575932473,-0.32599331292157485,44.45636774186797,0.04437494277954057,0.01668386934372723,0.041093719005584894,-0.012913235413778867,0.09510067342494866,0.014090241795903236,0.06809719621526655,0.014962107916221434,92.81421532684149,41.28737349077791,0.027003477209681773,3,-0.03624999523162842,-0.05781245231628418,-0.14281249046325684,-0.29874992370605424,0.1725001335144043,2,0.057300394200635596,-1.4470653705648622,2.581249952316284,1.9787430908958095,2.548125028610229,1.6190316164249527,2.5699999332427983,0.057300394200635596
4276,2011-03-10,2.5487499237060547,2.591249942779541,2.546875,2.5843749046325684,5904000.0,-0.0222968191222519,-1.2539751740841658,-1.0754735993550988,46.39036614994828,53.264064991538234,0.0304024572401973,0.015606021048189422,-0.0913994096513635,-0.2640412171331832,43.2345940246751,0.059999942779541016,0.016613792817698148,-0.01721879243850699,-0.07094729878094252,0.03650971390392854,-0.04408304560972498,0.009645460732710998,0.07085038578505776,21.428571428571548,-26.00839971307445,0.026864253171217857,3,0.02187502384185791,0.0018750429153442383,-0.08468747138977051,-0.24062490463256792,0.24750018119812012,3,0.07748896375682035,1.1846074392291068,2.606874942779541,-1.4470653705648622,2.581249952316284,1.9787430908958095,2.548125028610229,0.07748896375682035
4277,2011-03-11,2.546875,2.559375047683716,2.5293750762939453,2.547499895095825,4569600.0,-0.0007356248208645333,1.4615158895507496,0.017540924361874422,45.55255829113771,50.94022995508404,0.03125286281568318,0.017906801110984194,-0.0848018138692459,-0.2582114690997912,41.70242625050814,0.029999971389770508,0.0190664353881278,-0.01878122091293344,-0.07289557800614688,0.03533313618028,-0.04583839945954038,0.008275957633673503,0.0705333031105555,21.53838027859056,-21.98233205205178,0.027057178546606744,3,0.019062519073486328,0.0037499666213989258,-0.08156251907348633,-0.23874998092651323,0.20687508583068848,4,0.07877298366804064,-1.2539751740841658,2.5487499237060547,1.1846074392291068,2.606874942779541,-1.4470653705648622,2.581249952316284,0.07877298366804064
4278,2011-03-14,2.565000057220459,2.5899999141693115,2.53125,2.53125,4609600.0,0.007116586884106546,-2.4814704926602524,-54.00915681037772,53.576657375876074,51.2218964326147,0.004049672645199287,-0.0005932398329164812,-0.09789621299754492,-0.27160745177171464,40.19311941041611,0.05874991416931152,0.019993819553490777,-0.00043741464614877046,-0.05452383911938741,0.053649009827089866,-0.02748062688276809,0.026605797590470548,0.0502600796371504,43.84615610337273,-4.472716439378658,0.02704321223661936,3,-0.002812504768371582,-0.010000109672546387,-0.1012500524520874,-0.2568750381469722,0.1856248378753662,0,0.08162764131064248,1.4615158895507496,2.546875,-1.2539751740841658,2.5487499237060547,1.1846074392291068,2.606874942779541,0.08162764131064248
4279,2011-03-15,2.5350000858306885,2.557499885559082,2.5074999332427983,2.5118749141693115,7883200.0,-0.011695895017748925,-2.1372387691295645,0.6851891097641956,52.95815335531138,51.135988643741314,0.03465683576029077,0.028090396734088863,-0.06282837626618232,-0.2373441457673029,38.156542266361754,0.05750012397766069,0.015843061060445418,-0.02868739366531381,-0.08439289784836701,0.02701811051773939,-0.05654014575684041,-0.0008346415737872093,0.07815484809903372,26.666789969898396,-26.245178768994585,0.027852752091526666,3,0.025937438011169434,0.03156232833862305,-0.0712500810623169,-0.2268750667572017,0.24187493324279785,1,0.0919625102550552,-2.4814704926602524,2.565000057220459,1.4615158895507496,2.546875,-1.2539751740841658,2.5487499237060547,0.0919625102550552
4280,2011-03-16,2.5068750381469727,2.543750047683716,2.497499942779541,2.536250114440918,7067200.0,-0.011094692990710309,1.0845144582585615,-1.2702641400499,47.151013638900345,50.28005791398401,0.05855360280540012,0.0560365725032721,-0.03024062057940924,-0.20483651812826986,35.9266812206777,0.046250104904174805,0.004148743755465922,-0.05487494468688947,-0.1156870999971078,0.005937210623328859,-0.08528102234199864,-0.024468867031780306,0.10205369575527268,10.000101725260418,-44.18322373242732,0.03040607765510919,3,0.0471874475479126,0.05749988555908203,-0.04171878099441528,-0.19875001907348588,0.2618749141693115,2,0.11144355902975245,-2.1372387691295645,2.5350000858306885,-2.4814704926602524,2.565000057220459,1.4615158895507496,2.546875,0.11144355902975245
4281,2011-03-17,2.528749942779541,2.5456249713897705,2.5143749713897705,2.530625104904175,5556800.0,0.008725965315262707,-1.040809335855696,0.06383514057528732,44.544097966463724,49.66495917458158,0.03014920918211006,0.033257922649849725,-0.04712527892067886,-0.22242659457645075,33.589518875803606,0.03874993324279785,0.003717623971888795,-0.03134378194808951,-0.09392036202783904,0.031232798131660022,-0.06263207198796428,-5.5491908214744257e-05,0.07349306365534192,33.78379423310385,-17.8755968099195,0.03128829003987486,3,0.02531254291534424,0.03562498092651367,-0.06359368562698364,-0.22062492370605424,0.23687505722045898,3,0.09911028736946736,1.0845144582585615,2.5068750381469727,-2.1372387691295645,2.5350000858306885,-2.4814704926602524,2.565000057220459,0.09911028736946736
4282,2011-03-18,2.556874990463257,2.5625,2.544374942779541,2.546875,7817600.0,0.01112211500548832,-1.416657394897878,-5.332867132867133,41.29748000603591,48.99307124119208,-3.732724984750746e-05,0.003283004199898354,-0.06991097338086139,-0.24604978627374852,31.063493759830745,0.033750057220458984,0.001173805723769572,-0.0019374847412110263,-0.06362544774922307,0.05975047826680102,-0.03278146624521705,0.028906496762794998,0.0390834321523057,64.18926059287631,17.3446279427325,0.030843981504006114,3,-0.002812504768371582,0.0074999332427978516,-0.08859372138977051,-0.24687492847442627,0.20937490463256836,4,0.09362018688193574,-1.040809335855696,2.528749942779541,1.0845144582585615,2.5068750381469727,-2.1372387691295645,2.5350000858306885,0.09362018688193574
4283,2011-03-21,2.568125009536743,2.5924999713897705,2.5606250762939453,2.5687499046325684,5248000.0,0.0043999097004927545,-3.0800488288700696,-0.0624895691772167,52.05224995943319,48.75056900234255,-0.009110016516930663,-0.010057859990141527,-0.07550023048187171,-0.2526069935535653,28.404844030020094,0.03562498092651367,-0.0032684866528782663,0.010312533378601163,-0.050007965866174064,0.07063303262337639,-0.01984771624378645,0.04047278300098878,-0.07062506675720215,74.34215314499107,25.566906475666656,0.030160249622387718,3,-0.01406252384185791,-0.0037500858306884766,-0.09578120708465576,-0.2540624141693115,0.2018749713897705,0,0.0722803896245805,-1.416657394897878,2.556874990463257,-1.040809335855696,2.528749942779541,1.0845144582585615,2.5068750381469727,0.0722803896245805
4284,2011-03-22,2.587500095367432,2.593125104904175,2.5550000667572017,2.556874990463257,6273600.0,0.007544448092962508,-1.2181871146283125,-49.008393742846955,52.14155716288968,48.40712598955514,-0.030737678869695806,-0.02661335685149213,-0.08873166121089548,-0.2671090006667587,26.792505673589663,0.0381250381469731,-0.0036157968928520745,0.027031362056732622,-0.03362139534607422,0.08768411945953947,-0.0032950166446705786,0.05735774075813582,-0.08810015201568655,94.11764705882399,44.206547119649954,0.030326378701403412,3,-0.042187571525574175,-0.023125171661377397,-0.10125011205673262,-0.2693750858306889,0.18937492370605424,1,0.06304339853762553,-3.0800488288700696,2.568125009536743,-1.416657394897878,2.556874990463257,-1.040809335855696,2.528749942779541,0.06304339853762553
4285,2011-03-23,2.591249942779541,2.6018750667572017,2.563750028610229,2.580625057220459,4550400.0,0.001449216337739534,1.3921492363158325,0.34693385026196255,50.09707112598802,48.81898209800401,-0.041277821047701835,-0.025207231891549498,-0.08620790943111789,-0.2657348609963228,25.983086540661088,0.038125038146972656,-0.0007199579170791282,0.026687467098235995,-0.03039206032913455,0.08376699452560654,-0.001852296615449056,0.055227230811921046,-0.0881009929656984,87.85701440319171,38.389496418145455,0.02853976371368522,3,-0.041562438011169434,-0.026875019073486328,-0.0926561951637268,-0.2618749141693115,0.2450001239776607,2,0.07163534216804734,-1.2181871146283125,2.587500095367432,-3.0800488288700696,2.568125009536743,-1.416657394897878,2.556874990463257,0.07163534216804734
4286,2011-03-24,2.608750104904175,2.625,2.591249942779541,2.5975000858306885,4472000.0,0.006753560062161323,-1.842073562479923,1.0588367291984562,56.07846011845003,49.988526745483156,-0.05517405054392199,-0.03863356174194399,-0.0972226582109812,-0.27824665920474523,25.3965228757919,0.033750057220458984,-0.0033745167689396283,0.040343868732452215,-0.017810957109710035,0.09849869457461446,0.011266455811370868,0.06942128165353356,-0.09967758807373084,79.84510565816788,29.124783136596434,0.029077412921081233,3,-0.0475001335144043,-0.04437518119812012,-0.1101563572883606,-0.2793750762939453,0.20062494277954102,3,0.06133199462506078,1.3921492363158325,2.591249942779541,-1.2181871146283125,2.587500095367432,-3.0800488288700696,2.568125009536743,0.06133199462506078
4287,2011-03-25,2.6312499046325684,2.6393749713897705,2.603125095367432,2.609999895095825,5230400.0,0.008624743200238427,-1.0714446283694303,1.8888865341414827,63.013687381257256,51.037085634969955,-0.07202032044152507,-0.059715608898624595,-0.11282173446316612,-0.29558659471635895,24.210129679331402,0.03624987602233842,-0.008234287342924862,0.059999918937683194,-0.004590101837969041,0.12458993971333543,0.027704908549857077,0.09229492932550931,-0.11290318914856012,90.37028036643746,35.993906117960016,0.03229501038782605,3,-0.0628124475479126,-0.0628124475479126,-0.1292186975479126,-0.30187487602233887,0.19937515258789062,4,0.05106892170555577,-1.842073562479923,2.608750104904175,1.3921492363158325,2.591249942779541,-1.2181871146283125,2.587500095367432,0.05106892170555577
4288,2011-03-28,2.6168749332427983,2.6393749713897705,2.611875057220459,2.630000114440918,2313600.0,-0.005463172222623713,-1.3783778210798718,-0.6176553085976297,55.92515576027519,51.36675256885482,-0.05533178723309273,-0.048517279683902625,-0.09191332427375665,-0.27641228917622973,22.385079462299572,0.027499914169311523,-0.004207209240384646,0.0460624456405645,-0.01707910494275655,0.10920399622388555,0.014491670348903973,0.07763322093222502,-0.08642539216821365,73.33325798120408,19.857840407432334,0.03157077529166059,3,-0.048437476158142534,-0.048437476158142534,-0.10906249284744307,-0.2778124809265141,0.22437500953674272,0,0.05708142943916816,-1.0714446283694303,2.6312499046325684,-1.842073562479923,2.608750104904175,1.3921492363158325,2.591249942779541,0.05708142943916816
4289,2011-03-29,2.6831250190734863,2.6937499046325684,2.6231250762939453,2.6231250762939453,6350400.0,0.02531648914095852,-1.354163189725739,-4.571361101524196,61.17217422410025,52.924659300543695,-0.1099199687697765,-0.11028135258128646,-0.15060454687937863,-0.3373292790875779,21.477551979435262,0.07687497138977006,0.002542397677861352,0.1058750271797182,0.02580578674908951,0.18594426761034688,0.06584040696440363,0.14590964739503276,-0.14178293496738315,91.82700331402144,41.537857357212204,0.040034620215314363,3,-0.0790625810623169,-0.08750009536743164,-0.16828125715255737,-0.33531248569488525,0.15062499046325684,1,0.03237827579239161,-1.3783778210798718,2.6168749332427983,-1.0714446283694303,2.6312499046325684,-1.842073562479923,2.608750104904175,0.03237827579239161
4290,2011-03-30,2.6856250762939453,2.700000047683716,2.671875,2.6862499713897705,3489600.0,0.0009317706788489755,1.0,-0.010414928196202784,73.96064100273965,56.19316408235213,-0.0943162001056348,-0.10953705783996259,-0.14939058274366168,-0.3347069877261384,20.55108251896842,0.02812504768371582,0.004074313057521817,0.10275007486343402,0.009224988703726567,0.19627516102314146,0.05598753178358029,0.14951261794328774,-0.12599405372466643,86.78164825455845,31.485171444965815,0.04676254307985374,3,-0.0634375810623169,-0.0868750810623169,-0.16437512636184692,-0.33781254291534424,0.15999984741210938,2,0.03397717111930687,-1.354163189725739,2.6831250190734863,-1.3783778210798718,2.6168749332427983,-1.0714446283694303,2.6312499046325684,0.03397717111930687
4291,2011-03-31,2.708125114440918,2.716249942779541,2.664999961853028,2.674999952316284,5305600.0,0.00837795206247538,1.075956212909158,-53.00915681037772,76.32654109829,60.08528198149147,-0.09911953363684489,-0.1294182806964539,-0.16757663678954682,-0.3520116123290977,20.888411993096227,0.05124998092651323,0.009310136772617827,0.11937510967254639,0.010326412121596018,0.22842380722349676,0.06485076089707142,0.17389945844802135,-0.12884242835561777,92.81782161524193,31.877600989083703,0.05452434877547513,3,-0.07250010967254639,-0.10125017166137695,-0.18218767642974854,-0.3571876287460327,0.1424999237060547,3,0.04731131203394745,1.0,2.6856250762939453,-1.354163189725739,2.6831250190734863,-1.3783778210798718,2.6168749332427983,0.04731131203394745
4292,2011-04-01,2.7100000381469727,2.7249999046325684,2.693125009536743,2.713749885559082,5851200.0,0.0006923327493462139,1.4285740236148956,-0.11320238669324946,75.00000000000009,62.6350319859989,-0.08603716618250967,-0.1267663483887067,-0.16466416738307643,-0.3488170835574347,21.28484455124122,0.031874895095825195,0.020922707863176626,0.11425002813339225,-0.0070197377188656596,0.23551979398565015,0.05361514520726329,0.1748849110595212,-0.10880259099059408,86.74043163041645,22.66146843319727,0.06063488292612885,4,-0.0700000524520874,-0.09875011444091797,-0.17343753576278687,-0.3446875810623169,0.1712498664855957,4,0.03666974470033346,1.075956212909158,2.708125114440918,1.0,2.6856250762939453,-1.354163189725739,2.6831250190734863,0.03666974470033346
4293,2011-04-04,2.750624895095825,2.7543749809265137,2.705625057220459,2.716249942779541,5339200.0,0.014990721910332905,1.328347671618167,-9.167026958290947,85.86277234255851,66.38183367262877,-0.10957496554919999,-0.1596267145778576,-0.20208677151571441,-0.3839051596567802,22.440798329764196,0.04874992370605469,0.034557327191297116,0.14474989175796527,0.007465727837342673,0.28203405567858786,0.07610780979765375,0.21339197371827678,-0.12714300559373237,97.14278967197212,27.161095686872997,0.06864208196031131,4,-0.09156239032745361,-0.12468743324279785,-0.2140623927116394,-0.36843740940093994,0.11375021934509277,0,0.029084359073194177,1.4285740236148956,2.7100000381469727,1.075956212909158,2.708125114440918,1.0,2.6856250762939453,0.029084359073194177
4294,2011-04-05,2.7481250762939453,2.759375095367432,2.7381250858306885,2.744999885559082,7883200.0,-0.0009088185038741425,-1.5185509621634368,0.09091476567322564,93.86370414554145,71.2447928970236,-0.09151853489713568,-0.1517650957549037,-0.19558207171616315,-0.3760963319285553,23.205616913442224,0.021250009536743608,0.048865701420962804,0.13390631675720233,-0.016712964645764217,0.28452559816016887,0.058596676055719055,0.2092159574586856,-0.0984645685069685,88.07946685260085,10.076326733422718,0.07530964070148323,4,-0.07281255722045898,-0.11968755722045898,-0.2000001072883606,-0.3400001525878906,0.1568748950958252,1,0.03388669143515899,1.328347671618167,2.750624895095825,1.4285740236148956,2.7100000381469727,1.075956212909158,2.708125114440918,0.03388669143515899
4295,2011-04-06,2.7562499046325684,2.768749952316284,2.7481250762939453,2.755000114440918,4801600.0,0.002956498744802305,-1.7500079473567092,0.3999084528532194,93.54073884792305,75.4072683114095,-0.08244691966736672,-0.15613021691669005,-0.1986989394507246,-0.3792101841871629,23.927204221435943,0.020624876022338867,0.058703108468153076,0.13456239700317374,-0.02879872588614507,0.29792351989249255,0.05288183555851411,0.21624295844783337,-0.08464647932950031,87.95176016122838,4.175262592557175,0.0816805614446595,4,-0.07031238079071045,-0.12312495708465576,-0.20812493562698364,-0.2918750047683716,0.13499999046325684,2,0.0281179528655644,-1.5185509621634368,2.7481250762939453,1.328347671618167,2.750624895095825,1.4285740236148956,2.7100000381469727,0.0281179528655644
4296,2011-04-07,2.7462499141693115,2.7737500667572017,2.729374885559082,2.759375095367432,5212800.0,-0.00362811457932366,1.1194053644733408,-10.501907668829046,88.94608222896484,78.28864551671033,-0.05687215368470522,-0.13763183051321937,-0.1854165800172778,-0.36390711140455734,24.967261720876767,0.04437518119811967,0.06794949999300037,0.11468740701675406,-0.05390313270857705,0.2832779467420852,0.030392137154088505,0.19898267687941962,-0.05521718346360016,65.89130781923707,-19.521675434804266,0.0842952698626655,4,-0.05343735218048096,-0.11062490940093994,-0.1981249451637268,-0.27312493324279785,0.1243751049041748,3,0.03618571238692314,-1.7500079473567092,2.7562499046325684,-1.5185509621634368,2.7481250762939453,1.328347671618167,2.750624895095825,0.03618571238692314
4297,2011-04-08,2.747499942779541,2.7568750381469727,2.7262499332427983,2.75,5867200.0,0.0004551765677915931,2.769212711640545,0.19047792047373607,88.47191896051845,81.90495253895958,-0.04458673556076631,-0.12973233459623223,-0.18177073332155302,-0.35949356762377915,26.469079799495514,0.03062510490417436,0.07893630148215802,0.10590618848800659,-0.06532167116840704,0.2771340481444202,0.020292258659799778,0.1915201183162134,-0.039923744863531674,61.467713316791716,-24.29865260656628,0.0856139298282069,4,-0.049062371253967285,-0.11187493801116943,-0.1993749737739563,-0.27312493324279785,0.1262500286102295,4,0.03753415742134791,1.1194053644733408,2.7462499141693115,-1.7500079473567092,2.7562499046325684,-1.5185509621634368,2.7481250762939453,0.03753415742134791
4298,2011-04-11,2.774374961853028,2.8031249046325684,2.7418749332427983,2.744999885559082,6948800.0,0.00978162680007122,-2.4385967260511108,-11.74976158687792,88.83123342832131,84.97818133942859,-0.05226735231327462,-0.1476893591091719,-0.20230906432324458,-0.38029164955551176,27.70916073228169,0.061249971389770064,0.0880660637265871,0.12231246232986503,-0.054702266018360035,0.2993271906780901,0.0338050981557525,0.21081982650397757,-0.053563990168779885,62.601686531012625,-21.195027488794487,0.08850736417411252,4,-0.040312528610229936,-0.1240625381469731,-0.22624999284744307,-0.2987500429153447,0.13812494277954057,0,0.038522169587400734,2.769212711640545,2.747499942779541,1.1194053644733408,2.7462499141693115,-1.7500079473567092,2.7562499046325684,0.038522169587400734
4299,2011-04-12,2.768125057220459,2.7950000762939453,2.753124952316284,2.762500047683716,6928000.0,-0.0022527252871379355,-2.4358793783072663,0.19148918901369752,86.37542192210157,86.35760144157992,-0.036534169395403104,-0.12973015681605427,-0.18994652785553479,-0.3680292717694713,29.60319332861706,0.04187512397766113,0.09362317041728607,0.1044063091278078,-0.07084512692510314,0.27965774518071873,0.016780591101352105,0.19203202715426348,-0.04187512397766069,54.47172625970318,-27.621218388502932,0.0876257180264555,4,-0.03406262397766113,-0.1178126335144043,-0.22000008821487427,-0.2925001382827759,0.1468749046325688,1,0.034770848581930025,-2.4385967260511108,2.774374961853028,2.769212711640545,2.747499942779541,1.1194053644733408,2.7462499141693115,0.034770848581930025
4300,2011-04-13,2.786250114440918,2.805624961853028,2.7718749046325684,2.791249990463257,6848000.0,0.006547773979062477,1.000014128584219,-0.8888653414148264,86.41035096282226,87.47802475986128,-0.04345416934924495,-0.13265318111690894,-0.2029319778846479,-0.38033468115333235,31.88481787200532,0.0374999046325688,0.10473404082122872,0.10856261253356925,-0.05839059708569172,0.2755158221528302,0.025086007723938764,0.19203921734319973,-0.04462518692016548,75.5907522159773,-6.506184436507738,0.08347660480963058,4,-0.036875128746032715,-0.1346876621246338,-0.23812514543533325,-0.31062519550323486,0.11124992370605469,2,0.042619955880264015,-2.4358793783072663,2.768125057220459,-2.4385967260511108,2.774374961853028,2.769212711640545,2.747499942779541,0.042619955880264015
4301,2011-04-14,2.7793750762939453,2.7956249713897705,2.7725000381469727,2.7725000381469727,6107200.0,-0.0024674877934827144,-5.727215980024969,-1.3750417242859188,82.46584533832763,88.30756313078656,-0.02839555457867693,-0.11176971321430962,-0.19028678635425234,-0.3677007285378453,34.25191478837532,0.02312493324279785,0.10917875699118884,0.08915631771087629,-0.06806685310627492,0.2463794885280275,0.010544732302300908,0.16776790311945167,-0.026250123977661133,66.9292899559352,-13.537795277282598,0.07861158540857557,4,-0.02375006675720215,-0.12781262397766113,-0.2195313572883606,-0.3037501573562622,0.10624980926513672,3,0.040251788884519746,1.000014128584219,2.786250114440918,-2.4358793783072663,2.768125057220459,-2.4385967260511108,2.774374961853028,0.040251788884519746
4302,2011-04-15,2.796250104904175,2.802500009536743,2.763124942779541,2.780625104904175,5396800.0,0.006071519009492876,1.8000237360550677,2.272714662227771,88.88898078175542,88.64380851291955,-0.035480540848284114,-0.11572514658189892,-0.20145943444336334,-0.37908936700078133,36.276572890838246,0.03937506675720215,0.1107030597708305,0.09406259059905997,-0.05673382809647176,0.2448590092945917,0.018664381251294326,0.1694607999468256,0.009374856948852983,85.29434864073352,3.762749401327241,0.07539820934776584,4,-0.030312657356261763,-0.14468765258789062,-0.23562514781951904,-0.3206251859664917,0.09187483787536621,4,0.026598090792690376,-5.727215980024969,2.7793750762939453,1.000014128584219,2.786250114440918,-2.4358793783072663,2.768125057220459,0.026598090792690376
4303,2011-04-18,2.7537500858306885,2.7731249332427983,2.7325000762939453,2.7731249332427983,4163200.0,-0.015198933385446534,3.193566646977605,-1.2399902343750284,67.06953480197527,85.66667858585664,0.0083919047430423,-0.06177264502382629,-0.154378817823436,-0.33098502952424624,37.45706677127191,0.06375002861022949,0.1084098964984177,0.04228131771087629,-0.09611249081677498,0.18067512623852755,-0.026915586552949566,0.11147822197470214,0.05102487564086955,29.059887580369427,-49.055656645188954,0.06919690426382567,4,0.012187361717224565,-0.1021876335144043,-0.19546884298324585,-0.2756251096725464,0.13687491416931152,0,0.04357689761919081,1.8000237360550677,2.796250104904175,-5.727215980024969,2.7793750762939453,1.000014128584219,2.786250114440918,0.04357689761919081
4304,2011-04-19,2.750624895095825,2.7731249332427983,2.735625028610229,2.763124942779541,4320000.0,-0.0011348853880909227,1.3076844074386447,0.6451688324473174,65.66262637636625,82.56911053346144,0.013308518515924295,-0.048275035919555176,-0.14701787808388156,-0.3232347032585574,38.85396774383808,0.03749990463256925,0.10714551617149226,0.030999886989593328,-0.09533342742796513,0.1573332014071518,-0.0321667702191859,0.09416654419837256,0.05187511444091797,24.786115784394127,-50.07552393744203,0.06316665720877927,4,0.015312552452087846,-0.09906244277954102,-0.1920311450958252,-0.27031242847442627,0.16250014305114746,1,0.05885026701581708,3.193566646977605,2.7537500858306885,1.8000237360550677,2.796250104904175,-5.727215980024969,2.7793750762939453,0.05885026701581708
4305,2011-04-20,2.7768750190734863,2.786875009536743,2.766249895095825,2.7774999141693115,3448000.0,0.009543331053413873,1.1290346397588138,0.04999141696389403,66.27217999968391,80.04978806354134,-0.010849165146508799,-0.06314293277833016,-0.16942569045109002,-0.3445103996836303,40.249169844409195,0.03625011444091797,0.09912812306550345,0.04796875715255755,-0.06524745703526458,0.16118497134037968,-0.008639349941353736,0.10457686424646884,0.022824993133545135,63.3928358554637,-8.817529719391857,0.05660810709391116,4,-0.010937571525573286,-0.12531256675720215,-0.2131250500679016,-0.2965625524520874,0.1268749237060547,2,0.049741144931192194,1.3076844074386447,2.750624895095825,3.193566646977605,2.7537500858306885,1.8000237360550677,2.796250104904175,0.049741144931192194
4306,2011-04-21,2.768749952316284,2.784374952316284,2.7581250667572017,2.7831249237060547,3518400.0,-0.002925974954361865,2.1110922731319137,23.003815337657382,63.505729171804944,77.27576697590649,0.0008975628112408707,-0.04470871800135878,-0.1574130622846086,-0.3315972631971347,41.19772525220071,0.026249885559082475,0.08927694624879923,0.031843698024749845,-0.06736909616616238,0.13105649221566207,-0.017762699070706045,0.08145009512020573,0.028262062454223802,51.78558656135367,-17.81902087694222,0.049606397095456015,4,0.00031256675720214844,-0.10874998569488525,-0.2095312476158142,-0.28843748569488525,0.16875004768371582,3,0.046501160468816805,1.1290346397588138,2.7768750190734863,1.3076844074386447,2.750624895095825,3.193566646977605,2.7537500858306885,0.046501160468816805
4307,2011-04-25,2.765625,2.7774999141693115,2.7362499237060547,2.7718749046325684,3692800.0,-0.0011286509688858137,3.714305177111717,0.4347768397658103,54.16669426139937,73.42415151291517,0.007670576624893677,-0.03267586010520507,-0.15061863525815777,-0.32305503280605263,41.683033437376146,0.041249990463256836,0.07928941636890308,0.021999990940094083,-0.06446724269829307,0.10846722457848124,-0.02123362587909927,0.06523360775928744,0.02880653723144544,60.91947471115691,-4.986859453757191,0.04323361681919357,4,0.003437519073486328,-0.09062504768371582,-0.20640629529953003,-0.2853125333786011,0.12124991416931152,0,0.04338978912870761,2.1110922731319137,2.768749952316284,1.1290346397588138,2.7768750190734863,1.3076844074386447,2.750624895095825,0.04338978912870761
4308,2011-04-26,2.766249895095825,2.780625104904175,2.760624885559082,2.780625104904175,5280000.0,0.0002259507691120266,1.7825986001923906,2.300068665598535,55.08766434974184,69.94773400487522,0.006450248312877882,-0.022700012038579853,-0.14801500821084224,-0.31653744949501483,42.218197556715864,0.020000219345092773,0.07218967393895293,0.015156137943267645,-0.047829953469083364,0.07814222935561865,-0.01633690776290786,0.04664918364944315,0.025704383698120115,59.755859284139575,-3.2075143646334325,0.03149304570617539,4,0.002812623977661133,-0.08593738079071045,-0.20703119039535522,-0.28593742847442627,0.00937509536743164,1,0.044057858944624995,3.714305177111717,2.765625,2.1110922731319137,2.768749952316284,1.1290346397588138,2.7768750190734863,0.044057858944624995
4309,2011-04-27,2.7699999809265137,2.78125,2.7418749332427983,2.7774999141693115,7915200.0,0.0013556569264898677,4.249972184693575,0.5217268716621886,53.956847365806645,66.34178916076236,0.0033459520318537272,-0.020667572035858228,-0.14844657575944886,-0.3123621527761591,41.71411872297263,0.039375066757201704,0.06558517677341502,0.014562475681304754,-0.04012276647424873,0.06924771783685824,-0.012780145396471987,0.041905096759081495,0.019576129767431727,66.66666666666666,6.580604656984853,0.027342621077776852,4,-0.0024999380111694336,-0.08968746662139893,-0.2107812762260437,-0.28968751430511475,-0.026875019073485884,2,0.04354693859353009,1.7825986001923906,2.766249895095825,3.714305177111717,2.765625,2.1110922731319137,2.768749952316284,0.04354693859353009
4310,2011-04-28,2.7768750190734863,2.790625095367432,2.762500047683716,2.7718749046325684,3920000.0,0.0024819632470440833,-1.3684421868412444,-0.6666878596178911,58.97436614010937,63.73162480540478,-0.005586249412782074,-0.021455936180310164,-0.15106898832522653,-0.3114707980045086,41.17415821428977,0.028125047683716264,0.0564324722034244,0.01687501668930036,-0.027549309934399524,0.06129934331300024,-0.005337146622549582,0.0390871800011503,-0.044374942779541016,74.71258319959951,14.726305049656162,0.02221216331184988,4,-0.00937497615814209,-0.09218752384185791,-0.22203129529953003,-0.2965625524520874,-0.04874992370605424,3,0.049065952964259196,4.249972184693575,2.7699999809265137,1.7825986001923906,2.766249895095825,3.714305177111717,2.765625,0.049065952964259196
4311,2011-04-29,2.8362500667572017,2.8518750667572017,2.763124942779541,2.78125,7056000.0,0.021381966158320775,1.05797229647363,10.999761586877653,69.39889457386465,61.56605967119469,-0.06263152573595177,-0.07456290213458638,-0.20593765778105233,-0.36276511475875717,40.80763471308988,0.08875012397766069,0.04956936168714554,0.06984381675720153,0.02026348974120351,0.11942414377319954,0.04505365324920252,0.09463398026520053,-0.10258749008178647,86.48650320537268,25.585178726208653,0.024790163507998994,4,-0.044062495231627974,-0.11468756198883012,-0.27921885251998857,-0.35531258583068803,-0.08000016212463334,4,0.023798986137888223,-1.3684421868412444,2.7768750190734863,4.249972184693575,2.7699999809265137,1.7825986001923906,2.766249895095825,0.023798986137888223
4312,2011-05-02,2.809375047683716,2.843125104904175,2.8043749332427983,2.838749885559082,4176000.0,-0.009475546387280764,1.0327811442757835,-0.5340873131125767,57.65027635653372,60.519475399478964,-0.0376592117043848,-0.04201538249812886,-0.1754405419182179,-0.327933504889498,40.30419418807282,0.03875017166137651,0.04044018856508291,0.03800004720687866,-0.007531617058234019,0.08353171147199134,0.015234215074322321,0.060765879339435,-0.07098397140502932,61.363665919622775,0.6494420432019439,0.022765832132556386,5,-0.015625000000000444,-0.08187496662139893,-0.24656260013580322,-0.32843756675720215,-0.06437516212463379,0,0.04560621139634646,1.05797229647363,2.8362500667572017,-1.3684421868412444,2.7768750190734863,4.249972184693575,2.7699999809265137,0.04560621139634646
4313,2011-05-03,2.830625057220459,2.864375114440918,2.811875104904175,2.8156249523162837,10214400.0,0.007563963221736358,-3.6667090525691157,-0.5106446873960234,62.82048272435262,60.203681660366335,-0.052364407327216256,-0.06004312170903381,-0.19292818652246968,-0.3409128042238736,39.52747841866584,0.05500006675720215,0.033901373009193936,0.05525004863739014,0.003731262702717064,0.10676883457206321,0.02949065567005338,0.0810094416047269,-0.08769462132263195,72.44897363386346,10.492984348966232,0.025759392967336557,5,-0.030312538146972656,-0.09249997138977051,-0.2621876001358032,-0.3431251049041748,-0.053750038146972656,1,0.019871885471150152,1.0327811442757835,2.809375047683716,1.05797229647363,2.8362500667572017,-1.3684421868412444,2.7768750190734863,0.019871885471150152
4314,2011-05-04,2.841249942779541,2.845000028610229,2.7956249713897705,2.8318750858306885,5936000.0,0.0037535474830832083,4.8518487121888985,0.6249860923467986,61.64015557479725,59.68901227982337,-0.05451508136778305,-0.06675623658397356,-0.19785688374711619,-0.3435902629109462,38.452706872474366,0.04937505722045854,0.024163019163529587,0.06121869087219256,0.003597941132651883,0.11883944061173324,0.03240831600242222,0.0900290657419629,-0.09103282616912844,77.3004598696451,16.364066326584613,0.0288103748697703,5,-0.04093742370605469,-0.09749984741210938,-0.27281248569488525,-0.35374999046325684,-0.11500000953674272,2,-0.023097212015105062,-3.6667090525691157,2.830625057220459,1.0327811442757835,2.809375047683716,1.05797229647363,2.8362500667572017,-0.023097212015105062
4315,2011-05-05,2.833750009536743,2.853749990463257,2.802500009536743,2.823124885559082,5998400.0,-0.0026396597954563283,1.0246871718070802,1.1333638513771267,61.477544143239236,59.463658387760525,-0.042576362049804306,-0.0560249190453761,-0.1838245255696478,-0.32861478569216507,37.26040086050425,0.05124998092651367,0.024132142047572636,0.0498437523841857,-0.011355758161898155,0.11104326293026956,0.019243997111143774,0.08044350765722763,-0.07668341305650017,69.75303409203295,9.17918059231306,0.030599755273041866,5,-0.033437490463256836,-0.06906247138977051,-0.2339063286781311,-0.3187500238418579,-0.09375,3,-0.0319806078089897,4.8518487121888985,2.841249942779541,-3.6667090525691157,2.830625057220459,1.0327811442757835,2.809375047683716,-0.0319806078089897
4316,2011-05-06,2.8456249237060547,2.8731250762939453,2.833750009536743,2.8550000190734863,4112000.0,0.004190529908900675,-1.3773679967754937,-0.8823516212274206,60.64685287721521,60.18367601174006,-0.04738256875771363,-0.06331961155321952,-0.18961968958137287,-0.33324843148807215,36.7963444594005,0.03937506675720215,0.025352555807083288,0.056749916076660245,-0.007630498468659486,0.12113033062197998,0.02455970880400038,0.08894012334932011,-0.08211981614817132,64.51598017590653,6.777085700981303,0.03219020727265993,5,-0.038124918937683105,-0.07656240463256836,-0.23515617847442627,-0.3234374523162842,-0.06749987602233887,4,-0.04129139696513284,1.0246871718070802,2.833750009536743,4.8518487121888985,2.841249942779541,-3.6667090525691157,2.830625057220459,-0.04129139696513284
4317,2011-05-09,2.8506250381469727,2.8556249141693115,2.827500104904175,2.837500095367432,3392000.0,0.0017571235053726042,1.4324480369515011,-1.3999796551548278,74.91956642531495,62.387220686803744,-0.043647441463718906,-0.06345088261316523,-0.18972671308177524,-0.3313338047737777,36.34005440316345,0.02812480926513672,0.024838254575541008,0.05659377574920654,-0.010303491056332437,0.12349104255474552,0.023145142346437275,0.09004240915197581,-0.07835033309020423,70.96773201172711,9.204523016298936,0.03344863340276941,5,-0.043125033378601074,-0.06749999523162842,-0.22937506437301636,-0.30187511444091797,-0.08187508583068848,0,-0.033106821223934824,-1.3773679967754937,2.8456249237060547,1.0246871718070802,2.833750009536743,4.8518487121888985,2.841249942779541,-0.033106821223934824
4318,2011-05-10,2.8812499046325684,2.890000104904175,2.841249942779541,2.861875057220459,5096000.0,0.010743211076789994,1.6440588105983216,1.4761852861035922,79.4366281937352,65.21830744546247,-0.06285380217787973,-0.09028749975583494,-0.21665393290862411,-0.3565021362876992,35.433870701629374,0.04875016212463379,0.02665397538588854,0.08187489509582502,0.005225290178774156,0.15852450001287588,0.043550092637299365,0.12019969755435067,-0.1009071698768258,90.72827772977834,23.284414670221793,0.03832480245852547,5,-0.05499982833862305,-0.08343732357025146,-0.2556249499320984,-0.3049999475479126,-0.09062480926513627,1,-0.04728851143887902,1.4324480369515011,2.8506250381469727,-1.3773679967754937,2.8456249237060547,1.0246871718070802,2.833750009536743,-0.04728851143887902
4319,2011-05-11,2.864375114440918,2.8824999332427983,2.856874942779541,2.877500057220459,4211200.0,-0.005856760347139112,1.2162446387330448,-0.6774217365623154,70.58829469262469,66.50874395129749,-0.03484878839000061,-0.06938982840062646,-0.1939043944820602,-0.3345927622334619,34.478715706847964,0.02562499046325728,0.03156718261182423,0.06018760204315177,-0.020196043358465587,0.14057124744476912,0.01999577934234331,0.10037942474396022,-0.07306664267033236,70.71432853226958,2.6441060806150887,0.04019182270080858,5,-0.03781259059906006,-0.05625009536743164,-0.2218751311302185,-0.27343761920928955,-0.07250022888183594,2,-0.030547708268478746,1.6440588105983216,2.8812499046325684,1.4324480369515011,2.8506250381469727,-1.3773679967754937,2.8456249237060547,-0.030547708268478746
4320,2011-05-12,2.9049999713897705,2.9143750667572017,2.859375,2.8631250858306885,6416000.0,0.014182799153658276,-1.2278482235120103,-3.1904813805631242,77.80619344843636,67.44288827069437,-0.06189695329616596,-0.10610200033323913,-0.22866577370996533,-0.36982583189070706,33.50294546660403,0.055000066757201704,0.03795267329410423,0.09487496614456159,0.003305498876855495,0.18644443341226768,0.04909023251070854,0.14065969977841464,-0.10382233630582594,89.20851857950537,18.290290216896224,0.045784733633853124,5,-0.04999995231628418,-0.08468747138977051,-0.2531249523162842,-0.3115624189376831,-0.12812495231628418,3,-0.06153185538981509,1.2162446387330448,2.864375114440918,1.6440588105983216,2.8812499046325684,1.4324480369515011,2.8506250381469727,-0.06153185538981509
4321,2011-05-13,2.891249895095825,2.9106249809265137,2.872499942779541,2.9049999713897705,3504000.0,-0.004733244898232236,2.049991416963894,-0.3283609282834954,74.57215153982551,69.32309662439344,-0.04416960138875492,-0.08805545251103952,-0.20965527342000545,-0.35082894219488026,32.47444339009322,0.038125038146972656,0.04483504855666043,0.07553114891052237,-0.021626872903323324,0.17268917072436807,0.026952138003599302,0.12411015981744544,-0.07648856821108962,73.38108567978522,1.1485906849816132,0.0485790109069229,5,-0.03624987602233887,-0.0709373950958252,-0.23171865940093994,-0.2931249141693115,-0.07562494277954146,4,-0.05231297571878313,-1.2278482235120103,2.9049999713897705,1.2162446387330448,2.864375114440918,1.6440588105983216,2.8812499046325684,-0.05231297571878313
4322,2011-05-16,2.8706250190734863,2.9049999713897705,2.8662500381469727,2.885624885559082,3724800.0,-0.007133550115236642,-2.263175858815026,1.0908933277847135,68.93429626496369,70.0024092400169,-0.015581261624830756,-0.0649003776731174,-0.1832362669037053,-0.3249640405544474,31.676571310434255,0.03874993324279785,0.0504585589582458,0.051187527179718195,-0.04849362252373135,0.15086867688316774,0.0013469523279932005,0.10102810203144319,-0.04391004340405491,40.17097639782359,-32.250106594827166,0.04984057485172487,5,-0.015625,-0.05031251907348633,-0.20640623569488525,-0.26999998092651367,-0.02312493324279785,0,-0.032222937783641825,2.049991416963894,2.891249895095825,-1.2278482235120103,2.9049999713897705,1.2162446387330448,2.864375114440918,-0.032222937783641825
4323,2011-05-17,2.8737499713897705,2.8831250667572017,2.852499961853028,2.8656249046325684,4337600.0,0.0010885964887510369,1.279055738402997,-0.5416759385828274,68.863677151039,70.8050227484882,-0.013349472108314053,-0.06173971695152103,-0.17970611263836167,-0.32283747621053216,31.7755115769222,0.030625104904173917,0.04852214946694522,0.048312485218048096,-0.04914205113658143,0.14576702157267762,-0.00041478295926689057,0.09703975339536308,-0.03651578478980655,34.343391529844915,-37.20256768077332,0.04872726817731484,5,-0.015312433242797852,-0.05031239986419678,-0.20671868324279785,-0.27312493324279785,-0.029999971389770508,1,-0.036537632055271496,-2.263175858815026,2.8706250190734863,2.049991416963894,2.891249895095825,-1.2278482235120103,2.9049999713897705,-0.036537632055271496
4324,2011-05-18,2.9124999046325684,2.921875,2.8624999523162837,2.8731250762939453,3590400.0,0.013484100436217838,1.0430117230120663,4.846092901787024,72.09779321961216,71.98505042364076,-0.045739756892106964,-0.09248218737444969,-0.21228132648559495,-0.3559674340235248,32.095809657447575,0.059375047683716264,0.053214184076554094,0.0789686679840087,-0.01920984998530395,0.17714718595332135,0.029879408999352375,0.12805792696866503,-0.0660088124137359,86.48635645061508,14.707234897620921,0.04908925898465643,5,-0.03781235218048096,-0.0853123664855957,-0.2203124761581421,-0.2971874475479126,-0.10249996185302734,2,-0.04184542944406089,1.279055738402997,2.8737499713897705,-2.263175858815026,2.8706250190734863,2.049991416963894,2.891249895095825,-0.04184542944406089
4325,2011-05-19,2.914999961853028,2.9293749332427983,2.8924999237060547,2.916249990463257,1716800.0,0.0008583887733293327,1.6818272456932257,-0.03174689676050946,65.75002408034555,72.55206944621078,-0.039674685968039025,-0.08864876571308855,-0.20927640051005136,-0.352865738366698,32.222407498988474,0.03687500953674361,0.05520717259994434,0.07456247806549099,-0.02623294038847712,0.1753578965194591,0.024164768838506934,0.12496018729247504,-0.0625,81.30084326550613,10.911923496641222,0.05039770922698395,5,-0.03656244277954146,-0.0840624570846562,-0.22281253337860152,-0.299687504768372,-0.07562494277954146,3,-0.04223844868103421,1.0430117230120663,2.9124999046325684,1.279055738402997,2.8737499713897705,-2.263175858815026,2.8706250190734863,-0.04223844868103421
4326,2011-05-20,2.8975000381469727,2.908750057220459,2.8706250190734863,2.908750057220459,2784000.0,-0.00600340443741576,5.777773068282965,8.999809269505391,68.31174801907547,71.81786740107306,-0.015692688347371586,-0.06430562986336064,-0.1844875136434183,-0.3298688272557109,32.37364748956014,0.04437494277954146,0.05682277848925743,0.05062505006790152,-0.04729742896282607,0.14854752909862912,0.0016638105525377256,0.09958628958326532,-0.03500008583068892,58.53670639535727,-12.457084859000332,0.048961239515363894,5,-0.012187600135803223,-0.06656253337860107,-0.19703131914138794,-0.2809375524520874,-0.02500009536743164,4,-0.04163072216924946,1.6818272456932257,2.914999961853028,1.0430117230120663,2.9124999046325684,1.279055738402997,2.8737499713897705,-0.04163072216924946
4327,2011-05-23,2.885624885559082,2.911875009536743,2.841249942779541,2.860625028610229,4734400.0,-0.004098413263692313,-1.2156873744796868,-2.222205738990418,61.891889105399315,69.86845194681352,0.0018654745198847245,-0.04530209901889215,-0.16525066193253224,-0.3125598345792917,32.963279208136484,0.07062506675720215,0.05911710226897604,0.03274990320205706,-0.05870253124269231,0.12420233764680644,-0.012976314020317403,0.07847612042443153,0.043750047683716264,50.35455044734745,-19.61018804899514,0.04572621722237461,5,-0.00031244754791259766,-0.05468738079071045,-0.18203115463256836,-0.2493748664855957,-0.002499818801880327,0,-0.024258154132613785,5.777773068282965,2.8975000381469727,1.6818272456932257,2.914999961853028,1.0430117230120663,2.9124999046325684,-0.024258154132613785
4328,2011-05-24,2.888124942779541,2.9181249141693115,2.8706250190734863,2.8943750858306885,4910400.0,0.000866383303308238,-1.303025749212496,-0.2500071525982961,60.504225027034146,68.7479997617479,0.0004952836437865926,-0.0402679912431827,-0.1607925010227671,-0.30955634858265046,33.55902743440545,0.047499895095825195,0.06126555949872747,0.029156208038330078,-0.0538438927761562,0.11215630885281636,-0.012343842368912838,0.070656258445573,0.03948749065399193,53.19149511799834,-15.19076997227404,0.04150005040724311,5,-0.002812504768371582,-0.057187438011169434,-0.17937499284744263,-0.2503124475479126,0.024374961853027344,1,-0.014066170180904614,-1.2156873744796868,2.885624885559082,5.777773068282965,2.8975000381469727,1.6818272456932257,2.914999961853028,-0.014066170180904614
4329,2011-05-25,2.890625,2.8924999237060547,2.8668749332427983,2.880625009536743,4937600.0,0.0008656333330416821,2.7273152884464684,-1.5999618539004388,63.03726932792347,67.10700819280203,0.002358359944590216,-0.03506560511028578,-0.15519468913457057,-0.3063427360684221,34.77955734256394,0.025624990463256392,0.060445265658499725,0.025625014305114657,-0.047041476496485934,0.09829150510671525,-0.01070823109568586,0.061958259705915175,0.035260183620453134,56.02843978864923,-11.677271150335422,0.03633324540080041,5,-0.005312561988830566,-0.05812501907348633,-0.1818750500679016,-0.2528125047683716,0.05874991416931152,2,-0.01621621621621616,-1.303025749212496,2.888124942779541,-1.2156873744796868,2.885624885559082,5.777773068282965,2.8975000381469727,-0.01621621621621616
4330,2011-05-26,2.9131250381469727,2.915625095367432,2.876250028610229,2.890000104904175,4476800.0,0.007783796980574298,1.7999999999999747,2.3124955296473786,64.75413936792685,66.01611795147996,-0.02108527431948648,-0.049365771472964504,-0.1682617521768277,-0.3231298738803665,36.001565502361856,0.03937506675720304,0.055858848690975904,0.041312551498413175,-0.021438078194141674,0.10406318119096802,0.009937236652135972,0.07268786634469038,0.01106744065666243,93.49609381057384,24.338196590688014,0.03137531484627737,5,-0.027812600135803223,-0.08031260967254639,-0.20437508821487427,-0.27093756198883057,0.03187489509582564,3,-0.035400161001337915,2.7273152884464684,2.890625,-1.303025749212496,2.888124942779541,-1.2156873744796868,2.885624885559082,-0.035400161001337915
4331,2011-05-27,2.903749942779541,2.9449999332427983,2.8987500667572017,2.916874885559082,3556800.0,-0.003218226215718878,-3.0000412405146046,-0.5675667316198076,61.394094473693855,65.17831775244998,-0.010896457688324812,-0.03654832203343794,-0.15007333506925002,-0.30794858004373715,36.25273965489206,0.04624986648559659,0.05503685108059875,0.02856246232986459,-0.03339049263095939,0.09051541729068857,-0.0024140151505473995,0.05953893981027658,-0.0625,60.240969392796394,-8.329103749100874,0.030976477480412015,5,-0.010625004768371582,-0.06312501430511475,-0.19499999284744263,-0.25218749046325684,0.05062508583068803,4,-0.022169582427760126,1.7999999999999747,2.9131250381469727,2.7273152884464684,2.890625,-1.303025749212496,2.888124942779541,-0.022169582427760126
4332,2011-05-31,2.9375,2.943125009536743,2.9031250476837163,2.936875104904175,8038400.0,0.011622921355326055,5.736884373682339,-0.04761126248864669,61.90478593284511,64.4051076170951,-0.0381774651463993,-0.06346110248359871,-0.1753428734018363,-0.33567715697056144,36.51748757073195,0.0399999618530269,0.04895497104551261,0.055906271934509366,-0.0038512637728498333,0.11566380764186857,0.02602750408082999,0.08578503978818874,-0.09417505741119392,90.40008544921818,23.61531745986551,0.02987876785367951,5,-0.044375061988830566,-0.09687507152557373,-0.22296875715255737,-0.2859375476837158,0.049999952316283736,1,-0.02212767905377322,-3.0000412405146046,2.903749942779541,1.7999999999999747,2.9131250381469727,2.7273152884464684,2.890625,-0.02212767905377322
4333,2011-06-01,2.8868749141693115,2.9456250667572017,2.876250028610229,2.9362499713897705,5412800.0,-0.017234071772149306,1.0366909546507905,-79.01335368180084,54.166626194409865,62.41275572540596,0.016209819797674996,-0.008860110990710268,-0.11701336390257833,-0.2792239232079665,36.117976322331785,0.06937503814697266,0.04312164554758535,0.002468693256377996,-0.05227272337287481,0.0572101098856308,-0.024902015058248406,0.029839401571004398,-0.04151647176742568,25.3967581183278,-39.2017840540654,0.027370708314626437,6,0.006562590599060059,-0.04312491416931152,-0.16484367847442627,-0.23531246185302734,0.08687520027160645,2,-0.0012989296466240363,5.736884373682339,2.9375,-3.0000412405146046,2.903749942779541,1.7999999999999747,2.9131250381469727,-0.0012989296466240363
4334,2011-06-02,2.775624990463257,2.849375009536743,2.6993749141693115,2.849375009536743,21312000.0,-0.03853645447539822,3.067798144376556,1.4936695413676881,31.00919306271642,58.552663390113835,0.11845949842322367,0.10247523224967425,0.00018248567665768434,-0.16266373996911065,36.13834086453821,0.1875,0.03718068950449638,-0.1054999828338623,-0.1765663237255528,-0.0344336419421718,-0.14103315327970734,-0.06996681238801727,0.17000007629394487,30.964478800365647,-29.260273079261943,0.03553317044584518,6,0.046875,0.046875,-0.0509374737739563,-0.12406253814697266,0.14875006675720215,3,0.04931318699017284,1.0366909546507905,2.8868749141693115,5.736884373682339,2.9375,-3.0000412405146046,2.903749942779541,0.04931318699017284
4335,2011-06-03,2.743124961853028,2.768125057220459,2.6893749237060547,2.729374885559082,12248000.0,-0.01170908488066491,1.470582075485811,-0.1864416642420776,29.391327308106014,54.22817220000612,0.1385892693335995,0.13474625643992466,0.03825249181413648,-0.1250084864961023,36.051277291768216,0.08625006675720215,0.029825785291116347,-0.13346875905990574,-0.2256681868930719,-0.04126933122673959,-0.1795684729764888,-0.08736904514332267,0.20250010490417392,20.9756129331193,-36.03235563790735,0.046099713916583004,6,0.07437503337860063,0.07437503337860063,-0.019218683242798296,-0.09156250953674361,0.15750002861022905,4,0.07518795358741448,3.067798144376556,2.775624990463257,1.0366909546507905,2.8868749141693115,5.736884373682339,2.9375,0.07518795358741448
4336,2011-06-06,2.728125095367432,2.763124942779541,2.719374895095825,2.7268750667572017,8121600.0,-0.005468167398200885,-4.38449801200135,0.0909106672215903,29.858681059164255,50.66892686153555,0.14196589376652957,0.1480843452482019,0.05819870809263472,-0.1049481561499035,35.62474096364648,0.04375004768371582,0.01642222591948883,-0.1425936341285703,-0.2557047064411426,-0.029482561815997954,-0.19914917028485624,-0.08603809797228434,0.20724996566772358,15.122009767480574,-42.19748087814176,0.05655553615628611,6,0.08937489986419633,0.08937489986419633,-0.0020313262939457566,-0.0765626430511479,0.14374995231628418,0,0.07949592863011912,1.470582075485811,2.743124961853028,3.067798144376556,2.775624990463257,1.0366909546507905,2.8868749141693115,0.07949592863011912
4337,2011-06-07,2.7562499046325684,2.775000095367432,2.727499961853028,2.7387499809265137,7851200.0,0.01030920807586666,-1.3750089407052957,13.99961853899444,34.48844354721443,47.77828447488891,0.10455430494333129,0.1186077498852649,0.03472369761051475,-0.12778760453908555,35.30427643556213,0.0475001335144043,0.005981641478070454,-0.10975006818771371,-0.23374163570308726,0.014241499327659835,-0.17174585194540049,-0.04775428443002694,0.1692851509094231,26.097538963389205,-32.7184699145468,0.06199578375768678,6,0.06125009059906006,0.06125009059906006,0.0006251335144042969,-0.08156239986419678,0.0943751335144043,1,0.07188213363551021,-4.38449801200135,2.728125095367432,1.470582075485811,2.743124961853028,3.067798144376556,2.775624990463257,0.07188213363551021
4338,2011-06-08,2.744999885559082,2.7731249332427983,2.733750104904175,2.7543749809265137,5881600.0,-0.004081639714373475,-1.4706040750381753,-0.5357220708446866,26.156592567452904,43.6804315015033,0.10433937871358179,0.1255646534769692,0.051052077234128745,-0.11143363400210937,34.3991945572735,0.03937482833862349,-0.004973635332910398,-0.11418758630752546,-0.24913890242827375,0.02076372981322283,-0.1816632443678996,-0.04671192824715131,0.17108876470947187,34.76558250843033,-19.701401243298648,0.06747565806037412,6,0.07250010967254639,0.07250010967254639,0.015625178813934326,-0.07031238079071045,0.10062503814697266,2,0.08834246880407837,-1.3750089407052957,2.7562499046325684,-4.38449801200135,2.728125095367432,1.470582075485811,2.743124961853028,0.08834246880407837
4339,2011-06-09,2.7768750190734863,2.7893750667572017,2.744374990463257,2.755000114440918,5665600.0,0.01161207098116579,-1.0869526758071444,-2.3332994252581254,31.85552015774914,40.02502936703911,0.06105225081288612,0.0914888006128991,0.022594635859821022,-0.1379077730120022,33.31036739306636,0.04500007629394487,-0.013070244643458295,-0.07793744802474967,-0.21776586852103286,0.06189097247153352,-0.14785165827289148,-0.00802323777660785,0.1301450821325676,87.49997019772063,34.92251546447224,0.06991421024814169,6,0.04062497615814209,0.04062497615814209,-0.007656216621398926,-0.09593749046325684,0.03874993324279741,3,0.0708980757200659,-1.4706040750381753,2.744999885559082,-1.3750089407052957,2.7562499046325684,-4.38449801200135,2.728125095367432,0.0708980757200659
4340,2011-06-10,2.7262499332427983,2.7768750190734863,2.7168750762939453,2.760624885559082,6780800.0,-0.01823095583451184,-1.258835567563201,-1.5714332425067916,29.305143785708722,36.45959040170742,0.09206279545045071,0.13495496914925464,0.07603901467105034,-0.08411713670856447,31.85216520640305,0.059999942779541016,-0.02293056001225713,-0.11962503194808916,-0.268504283491251,0.029254219595072684,-0.19406465771966985,-0.04518540617650846,0.1720643608632555,12.930838871770941,-37.28618871726435,0.07443962577158088,6,0.09125006198883012,0.09125006198883012,0.04578137397766069,-0.0453124046325688,0.11312508583068803,4,0.072673132995549,-1.0869526758071444,2.7768750190734863,-1.4706040750381753,2.744999885559082,-1.3750089407052957,2.7562499046325684,0.072673132995549
4341,2011-06-13,2.740000009536743,2.7737500667572017,2.736875057220459,2.736875057220459,7000000.0,0.005043586109359177,-22.600366216525238,-0.09090782985039547,32.48123199134487,33.19030663042962,0.05882851139602163,0.11519895179328143,0.06460078170491723,-0.09445983506398914,30.315159961622374,0.04750013351440341,-0.03430156304695986,-0.0983124613761901,-0.2527490914680075,0.05612416871562731,-0.1755307764220988,-0.021094146330281394,0.14995670975331077,31.896463840940452,-17.547083040146727,0.07721831504590868,6,0.07749998569488525,0.07749998569488525,0.04250001907348633,-0.05906248092651367,0.09062504768371582,0,0.05862225560855783,-1.258835567563201,2.7262499332427983,-1.0869526758071444,2.7768750190734863,-1.4706040750381753,2.744999885559082,0.05862225560855783
4342,2011-06-14,2.778125047683716,2.793750047683716,2.7637500762939453,2.7699999809265137,7283200.0,0.013914247450465655,-1.909105621510398,2.600061036087587,37.81165447320489,31.373087550295736,-0.004784464000561872,0.07356020174779232,0.029217824718814622,-0.12874157693402566,28.768754428847853,0.053750038146972656,-0.048302156240061844,-0.055562424659728826,-0.21145800935332026,0.10033316003386261,-0.13351021700652455,0.022385367687066893,0.10380839978297818,79.67478918362346,29.436926933702466,0.0779477923467958,6,-0.008750081062316895,0.0393749475479126,0.010156214237213135,-0.09281253814697266,0.06937503814697266,1,0.033745781198065705,-22.600366216525238,2.740000009536743,-1.258835567563201,2.7262499332427983,-1.0869526758071444,2.7768750190734863,0.033745781198065705
4343,2011-06-15,2.768749952316284,2.78125,2.7581250667572017,2.7581250667572017,7728000.0,-0.0033746124477903594,-3.3529754959157057,1.3076674785058793,36.698504358795624,32.00523324986009,-0.015564262349977653,0.07870065063144871,0.039972936660324976,-0.1166064858752458,27.71017585235095,0.023124933242798296,-0.06227226466151592,-0.05968751907348624,-0.2169683177678592,0.09759327962088671,-0.1383279184206727,0.018952880273700234,0.10548115419998405,67.47953863855575,17.231652093306906,0.0786403993471865,6,-0.027187466621398926,0.04875004291534424,0.02656257152557373,-0.08343744277954102,0.0931251049041748,2,0.029571137603882747,-1.909105621510398,2.778125047683716,-22.600366216525238,2.740000009536743,-1.258835567563201,2.7262499332427983,0.029571137603882747
4344,2011-06-16,2.790625095367432,2.7950000762939453,2.758749961853028,2.765625,10108800.0,0.007900729003299078,1.1481512878113302,2.3529754959159295,36.612041507199976,32.807534827537204,-0.03921137239760508,0.04977899549524967,0.019841043170287787,-0.13518718947590802,25.85506204477328,0.036250114440917525,-0.07999530302820013,-0.0317186355590815,-0.18467032756899204,0.12123305645082905,-0.10819448156403677,0.044757210445873774,0.07621176383642769,94.40002441406307,47.57288080800608,0.07647584600495531,6,-0.03468751907348677,0.026874899864196333,0.02140623331069902,-0.09687507152557417,0.0462498664855957,3,0.019708784397418633,-3.3529754959157057,2.768749952316284,-1.909105621510398,2.778125047683716,-22.600366216525238,2.740000009536743,0.019708784397418633
4345,2011-06-17,2.791874885559082,2.8237500190734863,2.791249990463257,2.806874990463257,11766400.0,0.0004478531328786506,-3.0000293440145547,-0.6000019073413462,37.552153631972516,33.66236511340478,-0.03667559338550541,0.04093055985993432,0.02012303966564577,-0.13269266891436615,23.554432721440516,0.03312492370605424,-0.09334975004952106,-0.024312591552734464,-0.17135911452327512,0.1227339314178062,-0.09783585303800457,0.049210669932535644,0.06786349622486565,63.309182721334864,17.427850476015422,0.07352326148527026,6,-0.02156233787536621,0.025625109672546387,0.025468885898590088,-0.09812486171722412,0.007500171661376953,4,0.008506852108612906,1.1481512878113302,2.790625095367432,-3.3529754959157057,2.768749952316284,-1.909105621510398,2.778125047683716,0.008506852108612906
4346,2011-06-20,2.7768750190734863,2.778749942779541,2.7168750762939453,2.719374895095825,10080000.0,-0.005372685775849817,1.0204047473540392,-3.833314789795756,31.34978285567479,33.313625036567046,-0.015682510788037174,0.0489392942483744,0.03683435410593017,-0.11484595924514007,22.411430330553287,0.07499980926513672,-0.08996945085461494,-0.03328120708465576,-0.17612005380050633,0.1095576396311948,-0.10470063044258104,0.03813821627326952,0.07604882438734561,56.140327394894996,15.233905377099475,0.0714194233579254,6,-0.006562471389770508,0.04062497615814209,0.060781240463256836,-0.07093751430511475,-0.02812504768371582,0,0.02250731472273948,-3.0000293440145547,2.791874885559082,1.1481512878113302,2.790625095367432,-3.3529754959157057,2.768749952316284,0.02250731472273948
4347,2011-06-21,2.8156249523162837,2.822499990463257,2.775624990463257,2.78125,9688000.0,0.013954511087692634,-1.0547958090559926,0.5978239686863709,41.49253799326325,35.0176189727682,-0.050427345191559336,0.004928964669903557,0.00024113445330931071,-0.14973637692245445,21.859911626269984,0.046875,-0.08175347358101659,0.008968722820281716,-0.12944586076191866,0.1473833064024821,-0.060238568970818474,0.0781760146113819,0.030756934354357224,92.3975942855354,47.48329963160131,0.06920729179110015,6,-0.045312404632567915,0.0018750429153446824,0.02203130722045943,-0.10968744754791215,-0.07937502861022905,1,0.005327451332548971,1.0204047473540392,2.7768750190734863,-3.0000293440145547,2.791874885559082,1.1481512878113302,2.790625095367432,0.005327451332548971
4348,2011-06-22,2.8475000858306885,2.864375114440918,2.8043749332427983,2.8125,4964800.0,0.011320802327803747,-1.341460464553729,1.0181857274637909,60.58933205567917,38.21026473920487,-0.07401751994397632,-0.03177484440304301,-0.02992882161679944,-0.177018508770185,20.97674711848821,0.06000018119811967,-0.07127814682666012,0.04287509918212873,-0.0916430552649028,0.17739325362916025,-0.024383978041387255,0.11013417640564471,-0.1581251621246338,88.55930559596547,40.150414739543876,0.06725907722351585,6,-0.056874990463256836,-0.03000009059906006,-0.009843826293945312,-0.1415625810623169,-0.13187503814697266,2,0.0,-1.0547958090559926,2.8156249523162837,1.0204047473540392,2.7768750190734863,-3.0000293440145547,2.791874885559082,0.0
4349,2011-06-23,2.84375,2.8456249237060547,2.797499895095825,2.823124885559082,5264000.0,-0.0013169747910980467,2.9487264759967133,0.5892875389132226,66.19718526068883,42.3093804586471,-0.06680933091612795,-0.033430577871805145,-0.02428049366936147,-0.16879031072113726,20.126322886266724,0.05000019073486328,-0.06382806579982159,0.04146876335144034,-0.08828954395975863,0.1712270706626393,-0.023410390304159368,0.10634791700704005,-0.15087507247924803,86.01687518184463,32.727659419600776,0.06487915365559958,6,-0.05312490463256836,-0.026250004768371582,-0.0028124451637268066,-0.13781249523162842,-0.1318750381469722,3,0.006373646495106522,-1.341460464553729,2.8475000858306885,-1.0547958090559926,2.8156249523162837,1.0204047473540392,2.7768750190734863,0.006373646495106522
4350,2011-06-24,2.809999942779541,2.830625057220459,2.8043749332427983,2.8106250762939453,6961600.0,-0.011868151989611997,-3.4210167041441686,-0.030309335552781244,62.42880926529133,45.63688904464115,-0.022272156106816432,-0.008224181857589219,0.010430450529985258,-0.13136160047848522,18.777594356987837,0.039375066757201704,-0.052593584008656435,0.012874960899353027,-0.10608392437420955,0.1318338461729156,-0.04660448173742848,0.07235440353613454,-0.11369501152038586,63.135486373775585,4.8110718175445015,0.059479442636781364,6,-0.019374847412109375,0.007500052452087402,0.040937602519989014,-0.10031247138977051,-0.16437482833862305,4,0.009564063921974064,2.9487264759967133,2.84375,-1.341460464553729,2.8475000858306885,-1.0547958090559926,2.8156249523162837,0.009564063921974064
4351,2011-06-27,2.8393750190734863,2.853125095367432,2.8012499809265137,2.8050000667572017,6377600.0,0.01045376401854603,-1.4776100707709863,-54.98817696415021,62.57088546984883,48.38791471093492,-0.040307201614695476,-0.04497525087376886,-0.017400949486762407,-0.15655047561854918,16.990108825592916,0.05187511444091841,-0.04423087913542467,0.04546878337860116,-0.06448551779592737,0.1554230845531297,-0.009508367208662882,0.10044593396586521,-0.13970868415069582,71.83091780950718,9.040475821002573,0.05497715058726423,6,-0.04874992370605469,-0.02187502384185791,0.015312492847442627,-0.1259375810623169,-0.1875,0,-0.014087593778323693,-3.4210167041441686,2.809999942779541,2.9487264759967133,2.84375,-1.341460464553729,2.8475000858306885,-0.014087593778323693
4352,2011-06-28,2.872499942779541,2.890625,2.8481249809265137,2.8481249809265137,27190400.0,0.011666272853546378,-2.4871865096443524,0.7090907829850303,68.08509199225703,51.87531333687508,-0.06552820780634816,-0.08771678258928084,-0.04910947098812368,-0.18544369154189866,15.33026864986148,0.05124998092651367,-0.028340634073143356,0.0818437099456788,-0.01305103054554868,0.17673845043690628,0.03439633970006506,0.12929108019129254,-0.1695394322663879,80.5368732318642,13.614826714499088,0.04744737024561374,6,-0.06874990463256836,-0.0549999475479126,-0.014374971389770508,-0.15906250476837158,-0.309999942779541,1,-0.04308093084591158,-1.4776100707709863,2.8393750190734863,-3.4210167041441686,2.809999942779541,2.9487264759967133,2.84375,-0.04308093084591158
4353,2011-06-29,2.8831250667572017,2.900000095367432,2.8237500190734863,2.872499942779541,4475200.0,0.0036989118152530587,2.4366091240738164,0.43590320435069974,66.03772226880625,55.144833421498,-0.06506535791544765,-0.10396771885141654,-0.056795412485412644,-0.1921016012743446,14.323556713621203,0.07625007629394576,-0.01356901283129286,0.09265632629394505,-0.0014494970760545733,0.18676214966394467,0.045603414608945236,0.13970923797894486,-0.1726579766645746,83.53658962078647,18.423656454533344,0.04705291168499979,6,-0.07468748092651323,-0.06562507152557329,-0.025000095367431197,-0.16968762874603227,-0.3587501049041739,2,-0.05094303564719971,-2.4871865096443524,2.872499942779541,-1.4776100707709863,2.8393750190734863,-3.4210167041441686,2.809999942779541,-0.05094303564719971
4354,2011-06-30,2.9124999046325684,2.9256250858306885,2.8887500762939453,2.8968749046325684,9136000.0,0.01018854097384203,-1.313751009783682,1.4705710759565296,80.04030040723404,59.865738618749276,-0.08418740127331903,-0.12918588786113272,-0.08272838046982933,-0.21749772583311255,13.75343738127727,0.04250001907348677,-0.002077880690192657,0.11518741846084612,0.006802058728276439,0.2235727781934158,0.06099473859456106,0.1693800983271312,-0.1906608342234528,89.44709939482468,17.00093038667184,0.05419267986628493,6,-0.09124982357025146,-0.09499990940093994,-0.05437493324279785,-0.19906246662139893,-0.5612499713897701,3,-0.0675965196207241,2.4366091240738164,2.8831250667572017,-2.4871865096443524,2.872499942779541,-1.4776100707709863,2.8393750190734863,-0.0675965196207241
4355,2011-07-01,2.9493749141693115,2.9656250476837163,2.9137499332427983,2.9200000762939453,5259200.0,0.012660947894999275,-1.4776100707710176,1.8799896240234375,81.42586607196534,65.42974786500379,-0.10769703141185039,-0.15791320189702285,-0.11650831480756763,-0.2505284016293148,13.225853835918741,0.053125143051147905,0.012842805107545985,0.14174993038177508,0.017052548021276426,0.26644731274227373,0.07940123920152553,0.20409862156202463,-0.21123296252646995,90.11399123055097,12.020602366281565,0.06234869118024941,7,-0.0787498950958252,-0.12187492847442627,-0.09046870470046997,-0.2359374761581421,-0.4993748664855957,4,-0.0805255212469912,-1.313751009783682,2.9124999046325684,2.4366091240738164,2.8831250667572017,-2.4871865096443524,2.872499942779541,-0.0805255212469912
4356,2011-07-05,2.9449999332427983,2.9718749523162837,2.934999942779541,2.953125,5755200.0,-0.001483358695937631,-1.6222184546263407,-0.2765995438570709,77.87053923403454,69.47174800286726,-0.08601046061163542,-0.1438317599634069,-0.10876334733577675,-0.24226556164184476,12.70131924554494,0.03687500953674272,0.027269358441854852,0.12653120756149328,-0.006498062078699629,0.2595604772016862,0.060016572741397045,0.1930458423815895,-0.18410967199586947,81.85651903084165,3.7994523443157107,0.06651463482009642,7,-0.06031250953674361,-0.11437499523162886,-0.08593750000000044,-0.23156249523162886,-0.5724999904632573,1,-0.10165528882448316,-1.4776100707710176,2.9493749141693115,-1.313751009783682,2.9124999046325684,2.4366091240738164,2.8831250667572017,-0.10165528882448316
4357,2011-07-06,2.954375028610229,2.968125104904175,2.938124895095825,2.946249961853028,4420800.0,0.003183394084871116,-1.4615354519401,-0.9999999999999454,81.00209449935102,71.7398327188308,-0.08228747151201654,-0.145038993771188,-0.11448929294219257,-0.24778854225547597,12.420945417582976,0.03000020980834961,0.042367641319485116,0.12600004673004106,-0.016678391507704227,0.26867848496778635,0.054660827611168195,0.19733926584891393,-0.16816660443497744,88.185700190413,8.427514769889726,0.07133921911887273,7,-0.06968760490417436,-0.12375009059905961,-0.0875000953674312,-0.23312509059905961,-0.4631249904632564,2,-0.10239052476660082,-1.6222184546263407,2.9449999332427983,-1.4776100707710176,2.9493749141693115,-1.313751009783682,2.9124999046325684,-0.10239052476660082
4358,2011-07-07,2.9874999523162837,2.9981250762939453,2.9549999237060547,2.9725000858306885,4692800.0,0.011212159385749043,1.3793112520059982,1.8461222453711967,81.69013435877366,73.4612715075069,-0.1044488947811546,-0.16766098220926828,-0.1435250601354383,-0.2770890922611362,12.279915197150128,0.043750047683716264,0.0639023222399655,0.14699996709823582,-0.0066403749971866155,0.30064030919365825,0.0701797960505246,0.22382013814594703,-0.17901154476410808,90.28560093470942,11.868124899714331,0.0768201710477111,7,-0.08781242370605424,-0.14374995231628374,-0.12062501907348588,-0.25781249999999956,-0.4968750476837154,3,-0.14225940053547803,-1.4615354519401,2.954375028610229,-1.6222184546263407,2.9449999332427983,-1.4776100707710176,2.9493749141693115,-0.14225940053547803
4359,2011-07-08,2.973750114440918,2.977499961853028,2.943125009536743,2.9612500667572017,3438400.0,-0.004602456266051158,2.4375394885854553,0.8333439298089999,78.1431788466478,75.20731257210207,-0.07858313031366526,-0.14588511450947594,-0.12588242548673456,-0.2595659873176328,12.418627092833429,0.04437494277954057,0.07816541557947021,0.1234063744544982,-0.03809637466885896,0.28490912357785536,0.0426549998928194,0.204157749016177,-0.1387125732648946,71.1112053010072,-8.836608255228555,0.08075137456167869,7,-0.07406258583068848,-0.13000011444091797,-0.10515636205673218,-0.2287501096725464,-0.4493751525878902,4,-0.15111395890517698,1.3793112520059982,2.9874999523162837,-1.4615354519401,2.954375028610229,-1.6222184546263407,2.9449999332427983,-0.15111395890517698
4360,2011-07-11,2.924375057220459,2.948124885559082,2.908750057220459,2.948124885559082,3723200.0,-0.016603633567153886,2.315798984078543,-1.8999790192450068,70.62937156210496,76.10269991568609,-0.01260313614145625,-0.08527823031221082,-0.07332968987241406,-0.20627727098452286,11.82877192093952,0.06500005722045898,0.08085141228175807,0.06412506103515625,-0.08943863409877295,0.21768875616908545,-0.01265678653180835,0.14090690860212085,-0.06650526112792665,17.482513751580562,-62.77200817177391,0.07678184756696461,7,-0.013437509536743164,-0.08062505722045898,-0.10187506675720215,-0.17406249046325728,-0.3843750953674312,0,-0.1959820860058904,2.4375394885854553,2.973750114440918,1.3793112520059982,2.9874999523162837,-1.4615354519401,2.954375028610229,-0.1959820860058904
4361,2011-07-12,2.900624990463257,2.9249999523162837,2.891249895095825,2.9143750667572017,5987200.0,-0.008121416129084347,-1.0769095337304224,0.5789547653944038,62.40875709164328,75.47199603784009,0.02318732546146851,-0.05151894466628093,-0.04852653382979977,-0.1789713866525351,11.078226665416228,0.03375005722045854,0.0819155815409518,0.03234374523162842,-0.11121526654747749,0.17590275701073432,-0.03943576065792476,0.10412325112118159,-0.023119455142526668,8.77200418500581,-67.0570829568192,0.07177950588955298,7,0.010312557220458984,-0.04312491416931152,-0.08312499523162842,-0.15031242370605513,-0.356874942779541,1,-0.1553544302559332,2.315798984078543,2.924375057220459,2.4375394885854553,2.973750114440918,1.3793112520059982,2.9874999523162837,-0.1553544302559332
4362,2011-07-13,2.8718750476837163,2.9206249713897705,2.8712499141693115,2.9137499332427983,4979200.0,-0.009911637276126761,-1.2898496240601032,3.04542932445564,53.59115439898508,74.08904405230442,0.05793141190414941,-0.016216813995544754,-0.018169471447587515,-0.147126026913444,10.641412108086833,0.049375057220458984,0.08657122600781575,-0.0010936975479123312,-0.13823670718152536,0.1360493120857007,-0.06966520236471885,0.06747780726889419,0.12625002861022905,0.49271544086040336,-70.68053617413604,0.06857150481680661,7,0.06281244754791215,-0.014374971389770952,-0.054375052452087846,-0.11718750000000089,-0.4293749332427983,2,-0.17388469087711234,-1.0769095337304224,2.900624990463257,2.315798984078543,2.924375057220459,2.4375394885854553,2.973750114440918,-0.17388469087711234
4363,2011-07-14,2.8506250381469727,2.890000104904175,2.8324999809265137,2.884999990463257,4321600.0,-0.007399350314312159,1.5915443013491077,0.82089662711517,50.96322791583882,70.85825821992717,0.08279304952641997,0.012102053134288582,0.0037888099183684965,-0.12296255826544211,10.119457661967978,0.05750012397766113,0.08906018192184906,-0.026437461376190186,-0.15510797666686704,0.10223305391448667,-0.09077271902152884,0.037897796269148465,0.14496253490447986,12.500041106656939,-54.449424638588766,0.06433525764533847,7,0.06468749046325684,0.006875038146972656,-0.03312504291534424,-0.08218753337860107,-0.41437506675720215,3,-0.1260688428645842,-1.2898496240601032,2.8718750476837163,-1.0769095337304224,2.900624990463257,2.315798984078543,2.924375057220459,-0.1260688428645842
4364,2011-07-15,2.8456249237060547,2.8612499237060547,2.828125,2.8612499237060547,4184000.0,-0.001754041437932563,3.239990234375,0.4545460850748029,55.42856852213544,67.9696696032794,0.08639466822164676,0.022592198831682175,0.009111173230309522,-0.11419024726956195,9.941617102817995,0.03312492370605469,0.08646615001994107,-0.034187567234039484,-0.1573110648672018,0.08893593039912284,-0.09574931605062087,0.0273741815825419,0.14343914566040006,14.58328366274865,-50.66550264552412,0.061561748816581184,7,0.06750011444091797,0.011875152587890625,-0.02812492847442627,-0.07124984264373779,-0.40687489509582564,4,-0.12475292021660578,1.5915443013491077,2.8506250381469727,-1.2898496240601032,2.8718750476837163,-1.0769095337304224,2.900624990463257,-0.12475292021660578
4365,2011-07-18,2.8156249523162837,2.843125104904175,2.805624961853028,2.833125114440918,3286400.0,-0.010542489679455036,-1.0000000000000238,1.120010375976591,46.38782139378631,64.47158984325182,0.10664149603102802,0.057405927430918435,0.039333217532254494,-0.0801550551765362,10.571027046666929,0.0399999618530269,0.08364961567227347,-0.06537504196167054,-0.18534516440068183,0.05459508047734074,-0.12536010318117619,-0.0053899807421649015,0.16378277288818355,8.376956031116066,-53.724311921268665,0.05998506121950558,7,0.08625006675720259,0.04187512397766158,0.0018750429153446824,-0.03687489032745317,-0.3031249046325679,0,-0.10344061989636022,3.239990234375,2.8456249237060547,1.5915443013491077,2.8506250381469727,-1.2898496240601032,2.8718750476837163,-0.10344061989636022
4366,2011-07-19,2.8393750190734863,2.845000028610229,2.799375057220459,2.8312499523162837,6872000.0,0.008435095994466346,3.7096536024120326,-0.4642852277217068,44.81410258324399,60.45070185257325,0.07412826299772535,0.040663100568839816,0.015702957654298633,-0.10005008704184393,9.922245021529474,0.045624971389770064,0.07395006066681775,-0.04474997520446777,-0.1562575953548322,0.06675764494589664,-0.10050378527964998,0.011003834870714435,0.12613008506286594,32.989682613030155,-25.67336738883595,0.05575381007518219,7,0.05937504768371582,0.018125057220458984,-0.02187502384185791,-0.0549999475479126,-0.29062509536743164,1,-0.10543695538962206,-1.0000000000000238,2.8156249523162837,3.239990234375,2.8456249237060547,1.5915443013491077,2.8506250381469727,-0.10543695538962206
4367,2011-07-20,2.830625057220459,2.8499999046325684,2.8193750381469727,2.8499999046325684,5232000.0,-0.003081650642922984,2.1613014372908053,-2.3845770122361443,41.73227873433107,56.01094011652408,0.07093816753756643,0.05332863891134476,0.024312327928847743,-0.08813543794787115,10.124568327886996,0.030624866485595703,0.0590713401193117,-0.05424994230270386,-0.16400564881219548,0.05550576420678777,-0.10912779555744967,0.0006279109520419546,0.11826704222430395,34.48274047707368,-20.165082276595548,0.054877853254745756,7,0.05781245231628418,0.026875019073486328,-0.013125061988830566,-0.02531254291534424,-0.3250000476837158,2,-0.10134687701042289,3.7096536024120326,2.8393750190734863,-1.0000000000000238,2.8156249523162837,3.239990234375,2.8456249237060547,-0.10134687701042289
4368,2011-07-21,2.8475000858306885,2.875624895095825,2.828125,2.841249942779541,6027200.0,0.005961590909818293,-1.9230678942156036,-0.32259056900964755,39.3442943319708,51.69995294822664,0.03588993102312754,0.038423608698744616,0.006502616323726507,-0.10253383938657779,10.659626777294552,0.047499895095825195,0.04659043169325905,-0.037374913692474365,-0.147130620201966,0.07238079281701726,-0.09225276694722018,0.017502939562271447,0.08644030939164393,63.114925816487656,12.337373332189898,0.054877853254745756,7,0.02624988555908203,0.009999990463256836,-0.054062604904174805,-0.04218757152557373,-0.28625011444091797,3,-0.14223001200423901,2.1613014372908053,2.830625057220459,3.7096536024120326,2.8393750190734863,-1.0000000000000238,2.8156249523162837,-0.14223001200423901
4369,2011-07-22,2.861875057220459,2.876250028610229,2.841249942779541,2.8512499332427983,3225600.0,0.005048277772246923,-1.2857120614086015,1.6999809269501482,34.51330122348803,47.68705624393587,0.0044439216236131784,0.026852906557452982,-0.0081152626212746,-0.11318579190189704,11.342699298596008,0.03500008583068803,0.03160590248895945,-0.023906195163726718,-0.13252557179542013,0.08471318146796669,-0.07821588347957364,0.03040349315212021,0.05860880420168613,81.3008432655066,34.03265511591248,0.05430968831584679,7,0.00031244754791259766,-0.004374980926513672,-0.08234381675720215,-0.044375061988830566,-0.23125004768371582,4,-0.14872245549533836,-1.9230678942156036,2.8475000858306885,2.1613014372908053,2.830625057220459,3.7096536024120326,2.8393750190734863,-0.14872245549533836
4370,2011-07-25,2.836874961853028,2.861875057220459,2.8318750858306885,2.8399999141693115,3963200.0,-0.008735564924246542,-3.57152718487166,-0.2941097273644942,32.164961589556015,44.32663452148173,0.01757505809370219,0.05688623137084736,0.015036752737957126,-0.08486963844920536,12.130805562059114,0.029999971389770508,0.011491232366001025,-0.05025004148483214,-0.1555358256903756,0.05503574272071132,-0.10289293358760387,0.0023928506179395903,0.07149801914894871,48.780381904062736,5.644183189587515,0.05264289210277162,7,0.023125052452086958,0.020625114440917525,-0.05015617609024092,-0.01937496662139937,-0.18499994277954146,0,-0.14033926013529552,-1.2857120614086015,2.861875057220459,-1.9230678942156036,2.8475000858306885,2.1613014372908053,2.830625057220459,-0.14033926013529552
4371,2011-07-26,2.799375057220459,2.8675000667572017,2.796250104904175,2.843125104904175,3953600.0,-0.013218737215007215,-1.8500011920940147,14.00022888533044,26.60377453552465,41.32803675887501,0.04380928664665085,0.09616628461040477,0.0506579956625024,-0.04451749826209994,12.783669443226781,0.0712499618530269,-0.009241829050897099,-0.08574994802474967,-0.19624567300886397,0.02474577695936464,-0.1409978105168066,-0.030502085532692735,0.09809813140336576,3.9061941205922537,-32.146392071499854,0.0552478624920571,7,0.04375004768371582,0.05812501907348633,-0.005468785762786865,0.018124938011169434,-0.109375,1,-0.10247823306019799,-3.57152718487166,2.836874961853028,-1.2857120614086015,2.861875057220459,-1.9230678942156036,2.8475000858306885,-0.10247823306019799
4372,2011-07-27,2.7487499713897705,2.8012499809265137,2.743750095367432,2.7887499332427983,5334400.0,-0.018084424128917864,-1.3000085831179837,0.9142838458646103,15.770623285779635,37.417747355535106,0.08396185860501282,0.14445105885619736,0.0994423210558999,0.009023721447100286,13.130000721569468,0.05749988555908159,-0.02695243402465053,-0.13018753528594962,-0.2564014345745407,-0.00397363599735856,-0.19329448493024515,-0.06708058564165409,0.13657644718769646,3.7734932388052576,-24.368949428667452,0.06310694964429549,7,0.06125009059906006,0.12218761444091797,0.04515630006790161,0.06875002384185791,-0.10249996185302734,2,-0.0727603637163825,-1.8500011920940147,2.799375057220459,-3.57152718487166,2.836874961853028,-1.2857120614086015,2.861875057220459,-0.0727603637163825
4373,2011-07-28,2.7362499237060547,2.782500028610229,2.728125095367432,2.749375104904175,3800000.0,-0.004547538995478662,-2.702143547038775,0.32812984288200286,15.827342571844625,33.01761113883612,0.08776057718343644,0.15324010438312552,0.10981766219727795,0.024746100864498022,14.069723062905059,0.05437493324279696,-0.040650571033046035,-0.13534382581710824,-0.2767137028040727,0.006026051169856217,-0.20602876431059025,-0.06465888732362624,0.13125014305114702,5.485118650014783,-16.510638805774857,0.07068493849348216,7,0.06593763828277588,0.1268751621246338,0.05765634775161743,0.08125007152557373,-0.15312480926513672,3,-0.08428503265408838,-1.3000085831179837,2.7487499713897705,-1.8500011920940147,2.799375057220459,-3.57152718487166,2.836874961853028,-0.08428503265408838
4374,2011-07-29,2.715625047683716,2.731250047683716,2.690624952316284,2.705625057220459,5768000.0,-0.007537643343048073,-1.031244598356112,-0.7618935169206735,17.254915160422996,29.78062155735131,0.0983480572049138,0.16691730046912845,0.12678514467923252,0.04797717913757449,14.810702822396602,0.04562497138977051,-0.05002277591513993,-0.1461249589920044,-0.30215854986230806,0.009908631878299268,-0.22414175442715623,-0.06810816355685256,0.12957502365112283,14.134320391228664,-8.08400110134213,0.07801679543515178,7,0.06781244277954102,0.12874996662139893,0.08843749761581421,0.1018749475479126,-0.140625,4,-0.05684697761409263,-2.702143547038775,2.7362499237060547,-1.3000085831179837,2.7487499713897705,-1.8500011920940147,2.799375057220459,-0.05684697761409263
4375,2011-08-01,2.711874961853028,2.75,2.6793749332427983,2.7406249046325684,4392000.0,-0.001380929165418765,1.9736786628519614,-2.8749970197648747,18.410054195805714,26.8468384031915,0.09592060084368326,0.1601744135012999,0.12667825646522513,0.05392896129909408,14.818475739086685,0.0706250667572017,-0.0576781683538532,-0.1380000472068783,-0.30190623366683456,0.025906139253077942,-0.2199531404368562,-0.056046953976900404,0.1055015880584711,17.27575045560895,-6.369006101510834,0.08195309322997808,8,0.06593751907348588,0.1268750429153438,0.09218758344650224,0.10562503337860063,-0.06062507629394576,0,-0.029960803303691552,-1.031244598356112,2.715625047683716,-2.702143547038775,2.7362499237060547,-1.3000085831179837,2.7487499713897705,-0.029960803303691552
4376,2011-08-02,2.645625114440918,2.7300000190734863,2.6424999237060547,2.6956250667572017,3169600.0,-0.0244295361489828,-2.1110960407915873,1.7391322375731957,16.356893929456547,24.02735120264989,0.14728541037353304,0.21380791897555929,0.18878593952763945,0.12294570829131457,14.905488669115577,0.08750009536743164,-0.06928588716772577,-0.18928115367889387,-0.3703876268426991,-0.008174680515088628,-0.27983439026079626,-0.09872791709699147,0.14415111213684062,1.9686233753750868,-23.58831545846519,0.0905532365819026,8,0.11374986171722412,0.17468738555908203,0.15843743085861206,0.17187488079071045,-0.05750012397766113,1,0.002362354590018656,1.9736786628519614,2.711874961853028,-1.031244598356112,2.715625047683716,-2.702143547038775,2.7362499237060547,0.002362354590018656
4377,2011-08-03,2.6518750190734863,2.6643750667572017,2.583750009536743,2.649374961853028,4929600.0,0.002362354590018656,4.863607990012642,-0.05000119209402394,19.06614121803159,21.774223078878865,0.12629454438827104,0.19366267939539217,0.17876392275957853,0.11955707342607447,15.226757625756902,0.08062505722045854,-0.07575087919736667,-0.16790624856948844,-0.3573376554356029,0.021525158296626046,-0.26262195200254546,-0.07319054513643142,0.10844594692993148,34.27673106866702,6.776203157716516,0.09471570343305713,8,0.078125,0.1390625238418579,0.1521875262260437,0.1656249761581421,-0.09750008583068803,2,0.014376634597317084,-2.1110960407915873,2.645625114440918,1.9736786628519614,2.711874961853028,-1.031244598356112,2.715625047683716,0.014376634597317084
4378,2011-08-04,2.5625,2.635624885559082,2.561875104904175,2.626250028610229,5262400.0,-0.033702575887121666,-1.2692303460013425,-25.499427808510934,15.100152000159952,19.61720649850908,0.19108551971556764,0.26305205087894734,0.26316991473908313,0.21101329358261678,15.198370489436527,0.08999991416931152,-0.0866156362787538,-0.23603127002716073,-0.4409615896752368,-0.03110095037908467,-0.33849642985119877,-0.1335661102031227,0.16750001907348633,0.3321703358329542,-27.612508709367034,0.10246515982403796,8,0.15218758583068848,0.21750009059906006,0.24812501668930054,0.2549999952316284,-0.005000114440917969,3,0.032682930550924194,4.863607990012642,2.6518750190734863,-2.1110960407915873,2.645625114440918,1.9736786628519614,2.711874961853028,0.032682930550924194
4379,2011-08-05,2.524374961853028,2.6231250762939453,2.477499961853028,2.588124990463257,9475200.0,-0.014878063667111086,1.1775685441247445,1.0,14.803620851300067,17.688168638702862,0.19702033210941705,0.2801482102241186,0.2956998622960145,0.25149798034501103,15.700130720468575,0.14562511444091752,-0.09796659310600386,-0.25168755054473824,-0.47356765428184877,-0.029807446807627702,-0.3626276024132933,-0.1407474986761832,0.17200007438659615,17.20183245431991,-12.672008686167626,0.11094005186855517,8,0.14812505245208696,0.21343755722045854,0.28859382867813066,0.29312503337860063,0.061875104904173917,4,0.023273148195371185,-1.2692303460013425,2.5625,4.863607990012642,2.6518750190734863,-2.1110960407915873,2.645625114440918,0.023273148195371185
4380,2011-08-08,2.3512499332427983,2.471250057220459,2.3424999713897705,2.411250114440918,9924800.0,-0.06858134438282748,-2.3225783626972336,0.9411788905219771,6.6592517857316835,15.472110555392534,0.32856756895925754,0.43019072531633684,0.46037735925597056,0.4264489764130297,17.285975718477143,0.18187499046325728,-0.11592430439236523,-0.39615632295608494,-0.6774659306776352,-0.11484671523453471,-0.5368111268168603,-0.2555015190953096,0.3013500881195066,2.2580543938847866,-26.097155318681274,0.1406548038607752,8,0.2206250429153438,0.3190625905990596,0.46812510490417436,0.4662500619888301,0.2881250381469722,0,0.09516219916796587,1.1775685441247445,2.524374961853028,-1.2692303460013425,2.5625,4.863607990012642,2.6518750190734863,0.09516219916796587
4381,2011-08-09,2.450000047683716,2.452500104904175,2.283750057220459,2.384999990463257,18092800.0,0.04199898660059653,3.821418110230857,-1.0833310153819335,20.86124541643163,16.037735236576086,0.1956181776082806,0.3119434591095267,0.35445526190405374,0.3297683142546517,19.419893288211075,0.16875004768371582,-0.13359454044595775,-0.2748749613761903,-0.5760002311697598,0.026250308417379298,-0.42543759627297506,-0.12431232647940549,0.1731250286102295,43.67815731961468,15.433045651448147,0.15056263489678473,8,0.08312499523162842,0.19093751907348633,0.39906245470046997,0.37749993801116943,0.1268749237060547,1,0.08214278937081332,-2.3225783626972336,2.3512499332427983,1.1775685441247445,2.524374961853028,-1.2692303460013425,2.5625,0.08214278937081332
4382,2011-08-10,2.372499942779541,2.450624942779541,2.360625028610229,2.4043750762939453,8577600.0,-0.03163269526359602,-2.2359541893119466,-0.4903862377581337,16.72503954156828,16.13747934432316,0.23929942843675622,0.36903397086684375,0.42264692347419075,0.408459144781236,22.076376643695212,0.08999991416931197,-0.15250346052270736,-0.32740631103515616,-0.6585298957632042,0.003717273692891876,-0.4929681033991802,-0.16184451867113214,0.18275012969970694,25.222004648105862,1.330365915591912,0.16556179236402396,8,0.14437508583068848,0.26843762397766113,0.48515623807907104,0.4581249952316284,0.21000003814697266,2,0.09088516454550333,3.821418110230857,2.450000047683716,-2.3225783626972336,2.3512499332427983,1.1775685441247445,2.524374961853028,0.09088516454550333
4383,2011-08-11,2.4912500381469727,2.5193750858306885,2.371875047683716,2.3831250667572017,8451200.0,0.05005272844319153,-1.2583736249295012,-3.39214175654855,27.34912716605669,17.259058456060238,0.09179450666736866,0.23397602379012827,0.29740839884168135,0.2914227588016738,24.27042420545363,0.14750003814697266,-0.16515504430782757,-0.19068746566772443,-0.5263461831895557,0.14497125185410686,-0.3585168244286403,-0.022858106906808562,-0.20749998092651367,61.141795731754435,42.67328901079666,0.16782935876091568,8,0.025624990463256836,0.1496875286102295,0.3664061427116394,0.3393748998641968,0.039999961853027344,3,0.025338642901849617,-2.2359541893119466,2.372499942779541,3.821418110230857,2.450000047683716,-2.3225783626972336,2.3512499332427983,0.025338642901849617
4384,2011-08-12,2.4906249046325684,2.512500047683716,2.465625047683716,2.509999990463257,3512000.0,-0.0002509316627524738,2.8461222453710495,-0.1791915926696045,28.18898063516184,18.345605838210922,0.06386280493387586,0.21780898090886236,0.29499052789190827,0.2934659996222635,26.50481523905357,0.046875,-0.17058496156863834,-0.17356259822845477,-0.510318911208917,0.1631937147520075,-0.3419407547186859,-0.005184441738223633,-0.20216234683990475,87.79833306856438,70.14174224328659,0.16837815649023113,8,0.016250133514404297,0.1400001049041748,0.3810938596725464,0.35312509536743164,-0.0012497901916503906,4,0.026850683457844582,-1.2583736249295012,2.4912500381469727,-2.2359541893119466,2.372499942779541,3.821418110230857,2.450000047683716,0.026850683457844582
4385,2011-08-15,2.524374961853028,2.5293750762939453,2.489375114440918,2.5062499046325684,3649600.0,0.013550839051550634,1.8444127969075836,-0.9354826801206161,32.594940338047195,20.149833216943215,0.0008033362533690358,0.1698275886309255,0.2595746380188584,0.26128482717840207,28.346987045036897,0.039999961853027344,-0.1757918156420497,-0.12525004148483232,-0.45961378472084213,0.2091137017511775,-0.292431913102837,0.041931830133172365,-0.2312941534996038,97.96433015668424,75.32282679249025,0.16718187161800482,8,-0.05031239986419722,0.09156250953674272,0.34734380245208696,0.3193750381469722,-0.1712498664855957,0,0.024511059505500032,2.8461222453710495,2.4906249046325684,-1.2583736249295012,2.4912500381469727,-2.2359541893119466,2.372499942779541,0.024511059505500032
4386,2011-08-16,2.539999961853028,2.556874990463257,2.483750104904175,2.509999990463257,4593600.0,0.0061896509972236835,1.2941130271853156,1.655165609954997,36.17550251823587,22.050873361410353,-0.035068023487071276,0.1376832779885615,0.24291458788301634,0.24705607050455525,29.996164304098716,0.07312488555908203,-0.182261831621795,-0.09465628862380937,-0.4199341765453686,0.23062159929774984,-0.257295232584589,0.06798265533697023,-0.2374673827819831,91.40125763547063,63.63127450313938,0.1626389439607797,8,-0.08031249046325728,0.0643750429153438,0.3373438119888301,0.3037500381469722,-0.2256250381469731,1,0.03912402009023852,1.8444127969075836,2.524374961853028,2.8461222453710495,2.4906249046325684,-1.2583736249295012,2.4912500381469727,0.03912402009023852
4387,2011-08-17,2.543750047683716,2.565000057220459,2.518125057220459,2.5456249713897705,4427200.0,0.0014764117665388987,1.3076868903834642,-0.06249751647076496,37.102192619107775,24.495544541293448,-0.06232245369767808,0.1173561891747461,0.23724500236786294,0.24437895185570735,31.794372469954347,0.046875,-0.19107561329303824,-0.076562452316284,-0.3905595681916689,0.23743466355910092,-0.2335610102539767,0.08043610562140868,-0.22595692392913858,88.99675935927903,55.99512102689553,0.15699855793769252,8,-0.09031248092651367,0.058437466621398926,0.34046876430511475,0.2999999523162842,-0.20062494277954102,2,0.01302208278530248,1.2941130271853156,2.539999961853028,1.8444127969075836,2.524374961853028,2.8461222453710495,2.4906249046325684,0.01302208278530248
4388,2011-08-18,2.442500114440918,2.512500047683716,2.4262499809265137,2.5,7196800.0,-0.03980341281368971,1.0909111926711557,30.667853509664294,33.48451790239626,26.571199769193022,0.022479351280405346,0.1967988101286875,0.33572200415770936,0.34635350913873797,34.509849570812804,0.11750006675720215,-0.19647624169486422,-0.15756238698959368,-0.4619597011616907,0.14683492718250335,-0.3097610440756422,-0.005363729903545167,-0.10493043600907015,11.71180149838477,-22.69837694188369,0.1521986570860484,8,-0.018125057220458984,0.14437496662139893,0.4535936713218689,0.40124988555908203,-0.020000219345092773,3,0.05731826404341489,1.3076868903834642,2.543750047683716,1.2941130271853156,2.539999961853028,1.8444127969075836,2.524374961853028,0.05731826404341489
4389,2011-08-19,2.4362499713897705,2.4800000190734863,2.3824999332427983,2.416249990463257,5116800.0,-0.0025589120811886357,-1.2285709614661626,-0.34782644751463687,33.38358266834889,29.540569867261603,0.01666708966313335,0.17868871896379268,0.3380418286686804,0.3522414635062274,37.48727905054077,0.09750008583068803,-0.20565891220881305,-0.14253127574920654,-0.4288344231855521,0.143771871687139,-0.2856828494673791,0.0006202979689660104,-0.0804858626548337,29.452055689316463,-6.83116507746448,0.14315157371817272,8,-0.011874914169311523,0.14375007152557373,0.4501563310623169,0.4075000286102295,0.014374971389770508,4,0.038994368281525915,1.0909111926711557,2.442500114440918,1.3076868903834642,2.543750047683716,1.2941130271853156,2.539999961853028,0.038994368281525915
4390,2011-08-22,2.438750028610229,2.4887499809265137,2.4281249046325684,2.486875057220459,4390400.0,0.0010261907644200097,1.3373579251674104,-2.4062537252938734,36.48980293448033,31.277076258155905,0.03116112125632231,0.15265978822884474,0.3331915166598507,0.3493501595163804,40.37252207666558,0.06062507629394531,-0.20399815946283661,-0.1201249718666082,-0.3854653854234966,0.14521544169028022,-0.2527951786450524,0.012545234911836012,-0.06624704399645065,30.821949126081776,-9.39693363783519,0.1326702067784443,8,0.02406251430511519,0.1412500143051152,0.44656252861022994,0.40499997138977095,-0.026875019073485884,0,0.020758620291862595,-1.2285709614661626,2.4362499713897705,1.0909111926711557,2.442500114440918,1.3076868903834642,2.543750047683716,0.020758620291862595
4391,2011-08-23,2.512500047683716,2.513124942779541,2.432499885559082,2.450624942779541,7598400.0,0.030240909567724295,1.55446150359753,-1.285715701185516,41.63541889941657,34.044896186805715,-0.036644494251183435,0.059359232021519936,0.2574564934259831,0.27527451296675753,42.55863627841923,0.08062505722045898,-0.19755840877768627,-0.03203120231628409,-0.2724789368555727,0.2084165322230045,-0.15225506958592838,0.0881926649533602,-0.13000011444091752,71.23289102906607,29.01225891425294,0.1202238672696442,8,-0.04406249523162842,0.06749999523162842,0.3671875,0.3312499523162842,-0.03125,1,-0.06343281563843639,1.3373579251674104,2.438750028610229,-1.2285709614661626,2.4362499713897705,1.0909111926711557,2.442500114440918,-0.06343281563843639
4392,2011-08-24,2.5487499237060547,2.551875114440918,2.483750104904175,2.505625009536743,4518400.0,0.014427811078355113,1.7594775344648592,0.6969671281543447,49.11858562887429,36.46372490489656,-0.050583512609215564,0.007755217190187125,0.21837284151235137,0.23887655770882432,43.7572360445094,0.06812500953674316,-0.16395649603045248,0.014218676090240301,-0.20627564752792482,0.23471299970840542,-0.09602848571884204,0.12446583789932264,-0.15164998054504375,98.15487091275331,48.543924451885516,0.11024716180908246,8,-0.07499992847442627,0.03125011920928955,0.32937514781951904,0.2950000762939453,-0.10374999046325639,2,-0.0919568443416382,1.55446150359753,2.512500047683716,1.3373579251674104,2.438750028610229,-1.2285709614661626,2.4362499713897705,-0.0919568443416382
4393,2011-08-25,2.505625009536743,2.5625,2.478749990463257,2.5625,2780800.0,-0.016920025683259232,1.9450557742369556,-1.3188429834309123,48.80573637727326,38.754475542908935,-0.00581676642439799,0.034484437514136435,0.2584066717845328,0.2809524569080839,44.726994262160844,0.08375000953674316,-0.14373687331881513,-0.01737499237060547,-0.21654170424612618,0.18179171950491524,-0.1169583483083656,0.08220836356715466,-0.09509305725097628,68.40279479452954,14.085389065959475,0.09958335593776026,8,-0.031875014305114746,0.07437503337860107,0.3673437833786011,0.33812499046325684,-0.13499999046325684,3,-0.0648540400155937,1.7594775344648592,2.5487499237060547,1.55446150359753,2.512500047683716,1.3373579251674104,2.438750028610229,-0.0648540400155937
4394,2011-08-26,2.5612499713897705,2.577500104904175,2.4549999237060547,2.4881250858306885,2396800.0,0.022200034578722327,1.319526707356712,-1.2857124891532627,65.73032824945528,42.436185310843165,-0.05628945664214546,-0.03509842622538084,0.19956805236146336,0.2246312016959897,45.31665107358245,0.12250018119812012,-0.10880037800374831,0.04596872329711932,-0.13267359473573936,0.224611041329978,-0.04335243571931002,0.13528988231354866,-0.13836057070922836,89.12126411555803,27.053015151045216,0.0893211590164293,8,-0.08124995231628418,0.01875007152557373,0.3043750524520874,0.2825000286102295,-0.10062503814697221,4,-0.05417279759642424,1.9450557742369556,2.505625009536743,1.7594775344648592,2.5487499237060547,1.55446150359753,2.512500047683716,-0.05417279759642424
4395,2011-08-29,2.630625009536743,2.635624885559082,2.5862500667572017,2.5862500667572017,3286400.0,0.027086398798212175,-1.2253468155295744,0.6068377740391573,64.15277908545963,45.54477159609025,-0.12181846183738232,-0.11686430221941002,0.1276789513539205,0.15482648340224303,46.06507089803299,0.07437491416931152,-0.08569708370080331,0.1194062590599061,-0.04340595875987585,0.28221847687968804,0.038000150150015344,0.20081236796979685,-0.1922745384338378,97.5385225736178,31.774904151263854,0.08140610890989093,8,-0.12156260013580322,-0.0549999475479126,0.22921878099441528,0.21312499046325684,-0.11187505722045898,0,-0.06842482912032388,1.319526707356712,2.5612499713897705,1.9450557742369556,2.505625009536743,1.7594775344648592,2.5487499237060547,-0.06842482912032388
4396,2011-08-30,2.6518750190734863,2.6675000190734863,2.596250057220459,2.614375114440918,2454400.0,0.008077931844982178,1.0727290382094479,0.8450693631059113,74.00643786144339,49.645243289683094,-0.14028228886645921,-0.14505934516370944,0.10459353590623266,0.13342567062475297,46.195716280686106,0.07124996185302734,-0.06217353114402613,0.14034377336502057,-0.023574883577169192,0.30426243030721034,0.05838444489392591,0.22230310183611524,-0.19687509536743164,92.64706212343906,20.85651725457727,0.0819593284710948,8,-0.12687504291534424,-0.07624995708465576,0.2068750262260437,0.19187498092651367,-0.0931251049041748,1,-0.09050200624484728,-1.2253468155295744,2.630625009536743,1.319526707356712,2.5612499713897705,1.9450557742369556,2.505625009536743,-0.09050200624484728
4397,2011-08-31,2.690000057220459,2.700624942779541,2.6481249332427983,2.671250104904175,5971200.0,0.014376634597317084,1.6250186265802569,0.5,69.8254277500528,53.68312216164493,-0.17375196611773047,-0.18991894626950456,0.06378904873816182,0.09535003409694998,45.50466064366232,0.05250000953674272,-0.04339180749883109,0.17656255960464495,0.0050606093449290235,0.3480645098643609,0.09081158447478677,0.26231353473450314,-0.20525012016296396,95.67434718207461,21.605834907701748,0.08575097512985806,8,-0.14843761920928955,-0.14750003814697266,0.16031253337860107,0.15374994277954102,-0.15937495231628418,2,-0.07760223237780961,1.0727290382094479,2.6518750190734863,-1.2253468155295744,2.630625009536743,1.319526707356712,2.5612499713897705,-0.07760223237780961
4398,2011-09-01,2.646250009536743,2.716249942779541,2.637500047683716,2.6856250762939453,4268800.0,-0.01626395790077495,-1.7692275446340615,-2.100008900982923,64.29391991766212,57.11760407823529,-0.10958456076686085,-0.1471155433144289,0.10326843555062748,0.13846646311539423,44.48093772416196,0.0787498950958252,-0.030005065817532817,0.12862501144409189,-0.051779619116380626,0.3090296420045644,0.03842269616385563,0.21882732672432814,-0.1269600715637207,73.20576913599851,0.8378833581695346,0.09020231528023628,9,-0.07406258583068848,-0.11312496662139893,0.19421881437301636,0.19749999046325684,-0.016249895095825195,3,-0.07605104414498465,1.6250186265802569,2.690000057220459,1.0727290382094479,2.6518750190734863,-1.2253468155295744,2.630625009536743,-0.07605104414498465
4399,2011-09-02,2.583125114440918,2.6318750381469727,2.575000047683716,2.6012499332427983,2684800.0,-0.023854471372066643,-2.3090949444787383,0.46031207803768587,55.11983883527902,59.18760806721293,-0.02618842098948093,-0.08365246530535853,0.16142199617438413,0.2006840318953942,42.944896050649135,0.07124996185302734,-0.018823452488788472,0.06256260871887198,-0.12020259594248017,0.24532781338022414,-0.028819993611803874,0.15394521104954784,-0.028382375602721943,5.7522639232333805,-60.75977043576075,0.09138260233067601,9,-0.008750200271606445,-0.06625008583068848,0.24953120946884155,0.26062488555908203,0.04499983787536621,4,-0.08226473204083429,-1.7692275446340615,2.646250009536743,1.6250186265802569,2.690000057220459,1.0727290382094479,2.6518750190734863,-0.08226473204083429
4400,2011-09-06,2.575000047683716,2.578125,2.494374990463257,2.5118749141693115,4596800.0,-0.0031454406570471383,1.4144133617430752,-3.482800805040627,53.09051483668589,60.460396504687296,0.003683576905590513,-0.06103438491264068,0.16546684800812006,0.20755590862975026,40.79846756052412,0.08875012397766113,0.005843262890754097,0.0432500362396242,-0.12247536330366904,0.20897543578291744,-0.03961266353202264,0.12611273601127104,0.1412498950958252,36.33806176802123,-25.909251378822766,0.08286269977164669,9,0.010624885559082031,-0.05812501907348633,0.23890620470046997,0.2687499523162842,0.09749984741210938,1,-0.044417519348708745,-2.3090949444787383,2.583125114440918,-1.7692275446340615,2.646250009536743,1.6250186265802569,2.690000057220459,-0.044417519348708745
4401,2011-09-07,2.651249885559082,2.65625,2.6050000190734863,2.6056249141693115,3224000.0,0.02961158697606825,-1.186676974878819,0.7227702952796053,58.41486224348301,61.493316128532705,-0.056786515972577334,-0.12799648436299194,0.08499170840256554,0.1305933219429405,37.89193865703692,0.08124995231628418,0.034945969702683044,0.10943738222122201,-0.05979021396799489,0.2786649784104389,0.024823584126613785,0.19405118031583024,0.06056255817413314,70.70419326657432,11.351386110250601,0.08461379809460842,9,-0.06562495231628418,-0.14437484741210938,0.1570313572883606,0.18750011920928955,0.02500009536743164,2,-0.049976403191756114,1.4144133617430752,2.575000047683716,-2.3090949444787383,2.583125114440918,-1.7692275446340615,2.646250009536743,-0.049976403191756114
4402,2011-09-08,2.588124990463257,2.6549999713897705,2.588124990463257,2.634999990463257,5456000.0,-0.02380948526944071,-1.85333251953125,-1.0273979045279962,62.12278248319012,62.97298791807901,0.013981400271381172,-0.05047722459642845,0.14200278972664115,0.192361717983613,34.88687125349046,0.06687498092651367,0.06019129091783171,0.035531234741211115,-0.11468530858587256,0.1857477780682948,-0.039577036922330944,0.11063950640475317,0.11933870420455905,42.253530207573306,-22.170251401440993,0.07510827166354185,9,-0.0025000572204589844,-0.08812499046325684,0.2017187476158142,0.23218750953674316,0.09875011444091797,3,-0.011349944999637485,-1.186676974878819,2.651249885559082,1.4144133617430752,2.575000047683716,-2.3090949444787383,2.583125114440918,-0.011349944999637485
4403,2011-09-09,2.5543749332427983,2.608750104904175,2.53125,2.5737500190734863,4800000.0,-0.013040350579983984,-1.3619096751692092,0.4133351643880114,59.40298632098286,62.26994992602653,0.06188134127742506,-0.012390813277166846,0.16877826905747417,0.2252238538915745,33.29178215896358,0.0775001049041748,0.07646851863353765,-0.001375067234038685,-0.1487911845145491,0.14604105004647172,-0.07508312587429389,0.07233299140621652,0.14882698734092648,37.06559953339949,-30.468993931096136,0.07370805864025526,9,0.05093753337860063,-0.054374933242798296,0.206093847751617,0.23656260967254594,0.05875015258789018,4,-0.009297706468044953,-1.85333251953125,2.588124990463257,-1.186676974878819,2.651249885559082,1.4144133617430752,2.575000047683716,-0.009297706468044953
4404,2011-09-12,2.557499885559082,2.559999942779541,2.496875047683716,2.5299999713897705,2718400.0,0.0012233726050219218,2.8846055092983165,-1.4193441210853706,59.443334457013954,61.74667830064368,0.06500440536718921,-0.01080263258998082,0.15762426667751672,0.2212700377407799,31.71573029197615,0.0631248950958252,0.08313907679754262,-0.0015938639640808994,-0.14578879861281147,0.14260107068464967,-0.07369133128844618,0.07050360336028438,0.14152549642223322,38.99607189304709,-31.811692458831615,0.07209746732436538,9,0.047812581062316895,-0.05749988555908203,0.18984395265579224,0.22250020503997803,0.10000014305114702,0,0.028348086852792553,-1.3619096751692092,2.5543749332427983,-1.85333251953125,2.588124990463257,-1.186676974878819,2.651249885559082,0.028348086852792553
4405,2011-09-13,2.5862500667572017,2.6056249141693115,2.559375047683716,2.568125009536743,6086400.0,0.011241518078048518,-1.5964851226726988,0.659095046946916,56.316920598719804,59.78117638256329,0.032740714920763914,-0.03655373727441402,0.1198247997659303,0.19143061918637727,30.16701369292562,0.04812502861022949,0.09485471183376193,0.024062561988829945,-0.11965023348241344,0.16777535746007333,-0.047793835746791746,0.09591895972445164,0.10868230739375218,56.07846011844985,-14.069297620893273,0.07185639773562176,9,0.01906239986419722,-0.0862500667572017,0.11890619993209883,0.15156245231628462,0.04437494277954146,1,0.016191352142365556,2.8846055092983165,2.557499885559082,-1.3619096751692092,2.5543749332427983,-1.85333251953125,2.588124990463257,0.016191352142365556
4406,2011-09-14,2.6393749713897705,2.6675000190734863,2.571249961853028,2.599375009536743,6398400.0,0.020541286906250456,-1.0000000000000093,2.2068874799400713,57.54423125091547,58.416598993770236,-0.024969611292770644,-0.0862753741294151,0.05822238907490629,0.13764407192283024,28.792778016145483,0.09625005722045854,0.0902134289545069,0.07221871614456177,-0.07509072853213539,0.21952816082125892,-0.0014360061937868096,0.14587343848291034,0.05154625508742949,83.51645280603867,16.212813765059977,0.07365472233834869,9,-0.03406250476837158,-0.1393749713897705,-0.018281221389770508,0.030937552452087402,0.011874914169311523,2,0.01255029090793136,-1.5964851226726988,2.5862500667572017,2.8846055092983165,2.557499885559082,-1.3619096751692092,2.5543749332427983,0.01255029090793136
4407,2011-09-15,2.5768749713897705,2.618750095367432,2.5737500190734863,2.603749990463257,11467200.0,-0.023679848705654094,-1.7169919963148768,-0.6718761175881554,55.745965726169295,57.46682630582659,0.022122475771981343,-0.022310360481168523,0.11104160616077152,0.1991621742925762,27.49878087228686,0.06562495231628418,0.08052347759826972,0.008062469959258856,-0.13888333759154925,0.15500827751006696,-0.0654104338161452,0.08153537373466291,0.11011533036715049,46.88641003391309,-19.440521952946646,0.07347290377540407,9,0.004062533378601074,-0.038437485694885254,0.010156333446502686,0.06406259536743164,0.1343750953674312,3,0.03856415644533495,-1.0000000000000093,2.6393749713897705,-1.5964851226726988,2.5862500667572017,2.8846055092983165,2.557499885559082,0.03856415644533495
4408,2011-09-16,2.5824999809265137,2.614375114440918,2.559375047683716,2.577500104904175,15134400.0,0.0021828802713348416,-1.6666705198971188,-0.18604176646972198,51.8640361425877,57.105070451083115,0.007267828691841505,-0.017822947994678096,0.09453370136281514,0.19256803007002032,25.469042555449008,0.05500006675720215,0.062450100744951165,0.006687486171722323,-0.12772712303720946,0.1411020953806541,-0.060519818432743566,0.07389479077618821,0.10063801460453403,50.18311947270535,-12.712705934843918,0.06720730460446579,9,-0.0015624761581420898,-0.038437485694885254,-0.0035936832427978516,0.05843758583068848,0.1725001335144043,4,0.04041631161608561,-1.7169919963148768,2.5768749713897705,-1.0000000000000093,2.6393749713897705,-1.5964851226726988,2.5862500667572017,0.04041631161608561
4409,2011-09-19,2.53125,2.635624885559082,2.5112500190734863,2.548125028610229,6292800.0,-0.019845104087136134,-3.3736224119789897,-3.3750894091840227,40.996599604878476,55.7613020919934,0.05630673678430442,0.043119895455712154,0.13452414223563824,0.24248114314689762,23.21110726407767,0.1243748664855957,0.043981937716615516,-0.049312496185302646,-0.16885238760298016,0.07022739523237487,-0.10908244189414162,0.010457449523536333,0.14811273542969206,12.79998779296875,-43.825380749513116,0.059769945708838826,9,0.050937533378601074,0.018124938011169434,0.04765629768371582,0.10968756675720215,0.16624999046325684,0,0.03234571292076582,-1.6666705198971188,2.5824999809265137,-1.7169919963148768,2.5768749713897705,-1.0000000000000093,2.6393749713897705,0.03234571292076582
4410,2011-09-20,2.489375114440918,2.5737500190734863,2.486875057220459,2.543750047683716,9542400.0,-0.016543164665316357,-1.9263121544188213,3.222212803232682,35.80786244428913,53.24941322541631,0.09471915355259197,0.09379064436457796,0.16601249978649246,0.2826523135366332,21.08002897018718,0.08687496185302734,0.0290773857479536,-0.09371863603591901,-0.20225211324297598,0.01481484117113796,-0.14798537463944728,-0.03945189743239075,0.1862878660894456,1.3841150164467606,-48.59101674428798,0.054266738603528444,9,0.08781242370605469,0.059999823570251465,0.07937490940093994,0.15156245231628418,0.2324998378753662,1,0.0675369948040434,-3.3736224119789897,2.53125,-1.6666705198971188,2.5824999809265137,-1.7169919963148768,2.5768749713897705,0.0675369948040434
4411,2011-09-21,2.353125095367432,2.454375028610229,2.3343749046325684,2.4493749141693115,21291200.0,-0.054732618753636886,1.2588248493756347,1.7701137833512295,24.883497037120236,49.11171484251965,0.20588380014716678,0.22924184051762042,0.2908442587967808,0.41544098355704095,19.727164380548597,0.1550002098083496,0.02054282400888008,-0.22199990749359078,-0.36895839940782515,-0.0750414155793564,-0.29547915345070797,-0.14852066153647359,0.31498636823053516,6.224130098596624,-36.4018419244911,0.07347924595711713,9,0.14781236648559526,0.1721873283386226,0.19187492132186845,0.28781247138977006,0.44499993324279696,2,0.11792824559800152,-1.9263121544188213,2.489375114440918,-3.3736224119789897,2.53125,-1.6666705198971188,2.5824999809265137,0.11792824559800152
4412,2011-09-22,2.3143749237060547,2.328125,2.234375,2.299999952316284,8478400.0,-0.016467535762405672,3.4775986836486616,-0.14935063326570971,25.070410730154663,45.29698422131652,0.22542469571113788,0.2630180009075036,0.3184173086141464,0.45089845293475994,19.21696490431476,0.11875009536743208,0.01220102881173002,-0.24903132915496817,-0.43661046001627435,-0.061452198293662,-0.34282089458562126,-0.15524176372431508,0.33371234635398883,19.937681376428728,-18.042710908619398,0.09378956543065317,9,0.13656258583068848,0.16093754768371582,0.21765631437301636,0.32656264305114746,0.4543750286102295,3,0.14555764427035123,1.2588248493756347,2.353125095367432,-1.9263121544188213,2.489375114440918,-3.3736224119789897,2.53125,0.14555764427035123
4413,2011-09-23,2.343125104904175,2.362499952316284,2.3162500858306885,2.3187499046325684,9198400.0,0.012422438950419501,-2.1489444593245515,1.6956694807025692,30.990102562456187,42.1355140108101,0.18277854060176058,0.2334380197567434,0.27927869328045674,0.4186500201275569,18.707314174209305,0.04812502861022949,-0.007133932553531341,-0.21215615272521982,-0.4229181637856132,-0.0013941416648264315,-0.3175371582554165,-0.10677514719502312,0.27186518355106504,27.10283761268809,-14.336453745151196,0.10538100553019676,9,0.10781240463256836,0.1321873664855957,0.18468743562698364,0.29781246185302734,0.3787498474121094,4,0.15710853896897747,3.4775986836486616,2.3143749237060547,1.2588248493756347,2.353125095367432,-1.9263121544188213,2.489375114440918,0.15710853896897747
4414,2011-09-26,2.422499895095825,2.4262499809265137,2.3418750762939453,2.3662500381469727,6948800.0,0.033875609127962614,1.6470546436438571,2.3076674785058247,39.14589455007264,40.22762222762708,0.09190493639288722,0.15087066508727753,0.19038481723728218,0.3360333747904143,17.67462151999531,0.08437490463256836,-0.02384316924196206,-0.12584385871887216,-0.34475535523758216,0.09306763779983784,-0.23529960697822716,-0.016388110459517158,0.16204117028299558,55.43274682073452,12.796784506088983,0.10945574825935503,9,0.02843761444091797,0.05281257629394531,0.08312517404556274,0.21843767166137695,0.2181251049041748,0,0.13725499844941802,-2.1489444593245515,2.343125104904175,3.4775986836486616,2.3143749237060547,1.2588248493756347,2.353125095367432,0.13725499844941802
4415,2011-09-27,2.450624942779541,2.505000114440918,2.440000057220459,2.474375009536743,3742400.0,0.0116099273071808,-1.888901840068241,-0.42222448278931374,34.67049326543875,37.686095784796336,0.04751499786267077,0.11443624370109973,0.15383837299467729,0.30491685833720084,17.273746258055645,0.08250021934509277,-0.03677974057918876,-0.08871880769729623,-0.30818678426003965,0.13074916886544719,-0.19845279597866794,0.021015180584075477,0.1059028373689741,79.90756631227292,39.13572981322149,0.10973398828137176,9,-0.015625,0.024687528610229492,0.051562607288360596,0.19031262397766113,0.2493751049041748,1,0.10073962905303091,1.6470546436438571,2.422499895095825,-2.1489444593245515,2.343125104904175,3.4775986836486616,2.3143749237060547,0.10073962905303091
4416,2011-09-28,2.411875009536743,2.483750104904175,2.40625,2.4606249332427983,5182400.0,-0.015812265910770895,-1.5833392938034951,2.0526225969984626,36.01190881664174,35.49342279484883,0.056546855475702706,0.14154095570507286,0.1827773483365167,0.3402300153366875,17.437560295712785,0.0775001049041748,-0.05198055629116638,-0.11546874046325684,-0.3352745920086546,0.10433711108214094,-0.22537166623595573,-0.005565814690557946,0.11888054819989069,65.5888903376314,23.97156892892353,0.10990292577269889,9,0.02312493324279785,0.06343746185302734,0.10953128337860107,0.22906255722045898,0.35374999046325684,2,0.12853068320446837,-1.888901840068241,2.450624942779541,1.6470546436438571,2.422499895095825,-2.1489444593245515,2.343125104904175,0.12853068320446837
4417,2011-09-29,2.481250047683716,2.481250047683716,2.424999952316284,2.452500104904175,6345600.0,0.028763944181459777,2.9130579005854744,-0.5897433389412677,44.50705163702422,34.67598007200845,-0.03108832448604648,0.05873647850886643,0.10447729617419554,0.2677068850067119,18.100311152816545,0.06937503814697266,-0.06608838850537735,-0.035656201839446844,-0.24237652425096723,0.17106412057207354,-0.13901636304520704,0.06770395936631335,0.02579506543398713,87.41718508226229,43.35594048644489,0.10336016120576019,9,-0.046250104904174805,-0.0059375762939453125,0.04296875,0.15968751907348633,0.2925000190734859,3,0.12770779842294444,-1.5833392938034951,2.411875009536743,-1.888901840068241,2.450624942779541,1.6470546436438571,2.422499895095825,0.12770779842294444
4418,2011-09-30,2.4449999332427983,2.483750104904175,2.411875009536743,2.442500114440918,11635200.0,-0.014609617629935179,-1.2549039407301028,0.08695039225118888,41.94991693312104,34.781904219590956,-0.01832031423796021,0.08341301825731273,0.13065313680693302,0.3000771627661929,19.060795416405824,0.07187509536743164,-0.08774772570425426,-0.06184381246566728,-0.26152712277227774,0.13783949784094318,-0.1616854676189723,0.03799784268763773,0.04023157082548856,63.21828832673706,17.751442814534535,0.09984165515330522,9,-0.04093742370605513,0.030312538146972212,0.08187508583068803,0.19593763351440385,0.2943751811981197,4,0.13241309935092582,2.9130579005854744,2.481250047683716,-1.5833392938034951,2.411875009536743,-1.888901840068241,2.450624942779541,0.13241309935092582
4419,2011-10-03,2.3706250190734863,2.477499961853028,2.3581249713897705,2.4237499237060547,9051200.0,-0.030419188629861704,-2.0559997558593865,-21.251502145918973,35.51636940747281,34.74951610438914,0.03450210093265493,0.14867430020703898,0.1934184052715544,0.3703698071728567,19.491505733879915,0.11937499046325728,-0.10726837514477383,-0.12559372186660767,-0.330726616257218,0.07953917252400267,-0.22816016906191283,-0.0230272746713025,-0.13625001907348633,8.5106624742914,-34.142712298200045,0.10256644719530514,10,-0.0009374618530273438,0.10468745231628418,0.15625,0.2703125476837158,0.4056248664855957,0,0.14816764794799853,-1.2549039407301028,2.4449999332427983,2.9130579005854744,2.481250047683716,-1.5833392938034951,2.411875009536743,0.14816764794799853
4420,2011-10-04,2.4606249332427983,2.465625047683716,2.3299999237060547,2.345000028610229,8460800.0,0.0379646352523888,1.1592036590689112,-2.176472700182225,38.559997558593786,36.269127273441754,-0.06705662545069258,0.05235037655141772,0.09342123762053545,0.2761208612095887,19.224951714796596,0.13562512397766113,-0.12367780311438858,-0.029875051975249978,-0.23211721387089712,0.17236710992039717,-0.13099613292307355,0.0712460289725736,-0.22138743400573757,84.95925566970371,45.51365103231466,0.10112108094782363,10,-0.09093737602233931,0.014687538146972212,0.06937509775161699,0.18031263351440385,0.2050001621246338,1,0.07315217541910535,-2.0559997558593865,2.3706250190734863,-1.2549039407301028,2.4449999332427983,2.9130579005854744,2.481250047683716,0.07315217541910535
4421,2011-10-05,2.518749952316284,2.5274999141693115,2.4175000190734863,2.4643750190734863,10316800.0,0.02362205563644526,2.0608727381288046,0.4702700807891651,46.25904954809802,38.62342047543546,-0.11087696025653004,-0.017086188808935532,0.026977180122035094,0.21426121699562595,19.75970843544222,0.1099998950958252,-0.1285687947306724,0.0348749637603758,-0.15339343691717922,0.2231433644379308,-0.05925923657840171,0.1290091640991533,-0.2747472038269043,95.56963935415723,54.707940085788664,0.09413420033877762,10,-0.09687495231628418,-0.04343748092651367,0.023593783378601074,0.12218761444091797,0.1775000095367436,2,0.07196033699206672,1.1592036590689112,2.4606249332427983,-2.0559997558593865,2.3706250190734863,-1.2549039407301028,2.4449999332427983,0.07196033699206672
4422,2011-10-06,2.5587499141693115,2.575000047683716,2.4962499141693115,2.5199999809265137,10520000.0,0.015880878455696967,1.2105238501564357,0.712643325367768,48.53620538706983,40.57298745594808,-0.12579564146233402,-0.06260972813305266,-0.019416490132910358,0.17105063363972484,19.96855220911061,0.0787501335144043,-0.1258679825254725,0.0763436794281005,-0.10893491741435479,0.2616222762705558,-0.016295618993126926,0.16898297784932792,-0.30340727905273424,93.36729579945602,51.46703418522071,0.0926392984212276,10,-0.10624992847442627,-0.08343744277954102,-0.008437395095825195,0.08218765258789062,0.19187498092651367,3,0.08085006068201461,2.0608727381288046,2.518749952316284,1.1592036590689112,2.4606249332427983,-2.0559997558593865,2.3706250190734863,0.08085006068201461
4423,2011-10-07,2.530625104904175,2.5999999046325684,2.525624990463257,2.5687499046325684,8942400.0,-0.010991620990153494,-2.09090368638253,-0.9838674944163811,49.96035557464753,41.77459423645641,-0.07630078391166784,-0.03832011792200429,0.0022589491236213455,0.19571878556615419,19.556237357216624,0.07437491416931152,-0.10205988448236081,0.0494063615798952,-0.13422720706675406,0.23303993022654446,-0.04241042274342943,0.14122314590321983,-0.2561030250335694,74.30562791510886,27.537802973978458,0.09181678432332471,10,-0.06562519073486328,-0.0553126335144043,0.011406123638153076,0.11031246185302734,0.19062495231628418,4,0.09607308541350812,1.2105238501564357,2.5587499141693115,2.0608727381288046,2.518749952316284,1.1592036590689112,2.4606249332427983,0.09607308541350812
4424,2011-10-10,2.630000114440918,2.6312499046325684,2.548125028610229,2.5625,7651200.0,0.03926895743828718,1.3750068119891135,-1.7705041055113284,58.314856626014155,44.40174572096478,-0.15996896556279339,-0.13911773922280535,-0.1018787530412153,0.092811160908151,18.70319870461762,0.10062479972839355,-0.07116265733419125,0.14515635967254648,-0.047460186240419144,0.3377729055855121,0.048848086716063666,0.24146463262902929,-0.32943980858935573,99.58513186032192,45.131888173906624,0.09630827295648278,10,-0.14937520027160645,-0.1790626049041748,-0.0773438811302185,0.01093745231628418,0.13374996185302734,0,0.04158745066186076,-2.09090368638253,2.530625104904175,1.2105238501564357,2.5587499141693115,2.0608727381288046,2.518749952316284,0.04158745066186076
4425,2011-10-11,2.628124952316284,2.640000104904175,2.6006250381469727,2.618750095367432,6099200.0,-0.0007129893699766576,1.3773508856532097,0.13888653414147606,69.33214981635481,48.10399472093291,-0.1455765105809279,-0.14118309430760778,-0.10476537452598311,0.09106702134336864,18.393656410987248,0.03937506675720215,-0.04576427688958251,0.1411874532699584,-0.05690288843508862,0.33927779497500543,0.042142282417434895,0.24023262412248192,-0.2944956865866213,94.66285482832262,32.699946983970925,0.09904517085252361,10,-0.14312493801116943,-0.17718744277954102,-0.08249998092651367,0.012812614440917969,0.09187507629394487,1,0.05636145005672155,1.3750068119891135,2.630000114440918,-2.09090368638253,2.530625104904175,1.2105238501564357,2.5587499141693115,0.05636145005672155
4426,2011-10-12,2.672499895095825,2.6987500190734863,2.6168749332427983,2.6424999237060547,8859200.0,0.01688463965171505,-1.0153879109238433,3.2000457770658417,74.97820766391811,51.48967872392112,-0.1666153467097904,-0.19283595957494892,-0.15134888051184703,0.04357349502073937,18.872832309051386,0.08187508583068803,-0.028774129707190177,0.18390614986419695,-0.020018670307382358,0.38783097003577627,0.0819437397784073,0.2858685599499866,-0.3021061286652209,87.03698252893105,18.941976709217826,0.10196241008578977,10,-0.1581249237060547,-0.20593738555908203,-0.12124991416931152,-0.03156232833862305,0.05000019073486328,2,-0.002572422824415721,1.3773508856532097,2.628124952316284,1.3750068119891135,2.630000114440918,-2.09090368638253,2.530625104904175,-0.002572422824415721
4427,2011-10-13,2.6762499809265137,2.7093749046325684,2.618750095367432,2.658750057220459,6798400.0,0.0014032127138976502,1.164180464141737,0.583331346509946,74.07407407407408,55.059029517360344,-0.156224468343944,-0.1989601865554005,-0.15751097294525573,0.036884584064526216,19.415058930463207,0.09062480926513627,-0.009293045577315695,0.182687485218048,-0.03469301873356434,0.40006798916966035,0.07399723324224183,0.2913777371938542,-0.25988633912590586,81.97282221556164,8.333501177242482,0.10869025197580615,10,-0.15656256675720215,-0.2043750286102295,-0.12999999523162842,-0.03531241416931152,0.05500006675720215,3,0.007473136317254658,-1.0153879109238433,2.672499895095825,1.3773508856532097,2.628124952316284,1.3750068119891135,2.630000114440918,0.007473136317254658
4428,2011-10-14,2.686875104904175,2.6987500190734863,2.6706249713897705,2.697499990463257,3657600.0,0.003970153779873309,3.2857402361489556,-0.6071389645776567,71.21365516059223,59.02539460104028,-0.14408334970586623,-0.21224686379367608,-0.16759310419468232,0.023312665220367013,19.8335316996118,0.02812504768371582,0.013622535285119142,0.18809385299682635,-0.042864346405756315,0.419052052399409,0.07261475329553502,0.3035729526981177,-0.22362966105045334,86.04662509924877,9.68689687066231,0.11547909970129143,10,-0.16718769073486328,-0.21500015258789062,-0.14406263828277588,-0.045937538146972656,-0.007500171661376509,4,0.023726368998429503,1.164180464141737,2.6762499809265137,-1.0153879109238433,2.672499895095825,1.3773508856532097,2.628124952316284,0.023726368998429503
4429,2011-10-17,2.6131250858306885,2.680624961853028,2.604374885559082,2.677500009536743,4734400.0,-0.027448249804717495,1.1592994443356526,6.058881608473207,62.14954253939744,61.646455154462906,-0.03611511109093968,-0.139184528852077,-0.09291680675260361,0.09361720143532493,19.716127263600246,0.08250021934509277,0.02469794428401295,0.11025007963180533,-0.12597378526988656,0.3464739445334972,-0.007861852819040394,0.22836201208265106,-0.11049892825235164,11.49431083243812,-61.75565479871004,0.11811193245084588,10,-0.04968762397766113,-0.1412501335144043,-0.060468852519989014,0.027812480926513672,0.05062484741210982,0,0.041377648538932776,3.2857402361489556,2.686875104904175,1.164180464141737,2.6762499809265137,-1.0153879109238433,2.672499895095825,0.041377648538932776
4430,2011-10-18,2.657500028610229,2.6737499237060547,2.573124885559082,2.612499952316284,5227200.0,0.016981560898158943,1.5967796516314012,-0.6990311398180725,68.21130663446151,64.08559483072551,-0.05545850813182973,-0.17952236956464107,-0.13024954158545476,0.04566057324688799,19.46779740657611,0.10062503814697266,0.04334645288483907,0.14621877670288042,-0.09974720053282615,0.392184753938587,0.02323578808502713,0.2692017653207337,-0.1217940715032153,61.92670182720441,-11.784554489217498,0.1229829886178532,10,-0.05468761920928911,-0.18562507629394487,-0.10484379529952959,-0.0165624618530269,-0.02625012397766069,1,0.03998120283719464,1.1592994443356526,2.6131250858306885,3.2857402361489556,2.686875104904175,1.164180464141737,2.6762499809265137,0.03998120283719464
4431,2011-10-19,2.630625009536743,2.684999942779541,2.611875057220459,2.6549999713897705,3462400.0,-0.010112895121036192,-1.363637764813773,-0.5416649006061174,61.81997648546794,65.5615693972142,-0.012343138043998447,-0.13785995709991505,-0.09968290796029322,0.06891096155098131,17.922997063900908,0.07312488555908203,0.07557192749000041,0.10546876192092913,-0.1341584691182427,0.34509599296010096,-0.01434485359865656,0.22528237744051482,-0.06713202082564074,42.20191994736419,-28.54562805649897,0.11981361551958582,10,-0.013125061988830566,-0.15875005722045898,-0.0779687762260437,0.010312557220458984,0.013750076293945312,2,0.03397482299813803,1.5967796516314012,2.657500028610229,1.1592994443356526,2.6131250858306885,3.2857402361489556,2.686875104904175,0.03397482299813803
4432,2011-10-20,2.651249885559082,2.676875114440918,2.593125104904175,2.6331250667572017,4588800.0,0.007840294967001338,1.4144050642481811,-0.7435834735318465,66.73428148838236,67.42533894318473,-0.02063726084915496,-0.13908388699191487,-0.1138019512075088,0.04420569725666468,15.745496293273927,0.08375000953674316,0.10174531579994195,0.10924988985061646,-0.11484940620411344,0.33334918590534635,-0.0027997581767484903,0.2212995378779814,-0.078125,62.18898863183466,-9.118072133594765,0.11204964802736496,10,-0.022499918937683105,-0.17937493324279785,-0.09859365224838257,-0.010312318801879883,0.02375006675720215,3,0.02687419268160829,-1.363637764813773,2.630625009536743,1.5967796516314012,2.657500028610229,1.1592994443356526,2.6131250858306885,0.02687419268160829
4433,2011-10-21,2.7112500667572017,2.731874942779541,2.684999942779541,2.688750028610229,3952000.0,0.022630903833294136,-2.1249781451165193,1.2413938253903223,78.29698940005477,69.64557591807814,-0.058470087526181214,-0.1792829374891256,-0.17029321230934613,-0.018759060719919507,13.673912360755358,0.08062505722045898,0.1194155385328366,0.15084382295608467,-0.06479032814184382,0.36647797405401317,0.043026747407120425,0.2586608985050489,-0.1181249618530269,87.00795679481413,7.437116597591142,0.10781707554896433,10,-0.05875015258789018,-0.2281250953674312,-0.1515625715255733,-0.07031249999999956,0.0031249523162846238,4,0.00737666406051396,1.4144050642481811,2.651249885559082,-1.363637764813773,2.630625009536743,1.5967796516314012,2.657500028610229,0.00737666406051396
4434,2011-10-24,2.755000114440918,2.762500047683716,2.7168750762939453,2.721874952316284,4356800.0,0.016136485608663875,-1.1159449134504282,1.4722269317170347,76.49044545263793,70.44094209988737,-0.09233412795404172,-0.20748347048609395,-0.20993346118426048,-0.06347303368093682,12.396166734198854,0.051249980926514116,0.13452749137646425,0.1779688596725464,-0.04407272367939097,0.40001044302448374,0.06694806799657771,0.28898965134851506,-0.16187500953674316,96.03964260220043,16.441935360135375,0.11102079167596875,10,-0.08718764781951904,-0.25656259059906006,-0.19250011444091797,-0.11406254768371582,0.05312490463256836,0,-0.027450155374482255,-2.1249781451165193,2.7112500667572017,1.4144050642481811,2.651249885559082,-1.363637764813773,2.630625009536743,-0.027450155374482255
4435,2011-10-25,2.697499990463257,2.743124961853028,2.692500114440918,2.736875057220459,3985600.0,-0.020871187509670874,-1.0506342561071775,-1.1886754428266049,66.10359818544232,69.45487438005674,-0.026773810595667413,-0.13759430927627436,-0.14999499139541284,-0.0067620485659074525,11.825308441513357,0.0625,0.15042946260695933,0.10812498331069964,-0.11176661850767156,0.32801658512907084,-0.0018208175984857355,0.21807078421988502,-0.07049989700317383,61.623569488042115,-15.294760913334109,0.10994580090918554,10,-0.02968752384185791,-0.19906246662139893,-0.13171875476837158,-0.05656242370605469,0.1181249618530269,1,-0.012511606057378555,-1.1159449134504282,2.755000114440918,-2.1249781451165193,2.7112500667572017,1.4144050642481811,2.651249885559082,-0.012511606057378555
4436,2011-10-26,2.721874952316284,2.737499952316284,2.6600000858306885,2.731250047683716,3659200.0,0.009036130468657033,6.085732970027248,0.23809725645015772,65.12166357836969,68.46016210275624,-0.04850968370047504,-0.14498765714842587,-0.17210181235956323,-0.031552916462104896,11.065560914116451,0.0774998664855957,0.15173912710009319,0.11699994802474967,-0.09372236448618665,0.327722260535686,0.011638791769281731,0.2223611042802176,-0.0677748680114747,76.01469573908025,1.1284261614788136,0.10536115625546809,10,-0.054062485694885254,-0.22343742847442627,-0.15859371423721313,-0.09124994277954102,0.10437512397766113,2,-0.033295081247797564,-1.0506342561071775,2.697499990463257,-1.1159449134504282,2.755000114440918,-2.1249781451165193,2.7112500667572017,-0.033295081247797564
4437,2011-10-27,2.798125028610229,2.818125009536743,2.7581250667572017,2.799375057220459,3321600.0,0.028013805788196455,2.0967765752573615,0.13333502873714112,72.76592878048307,68.63263694941077,-0.11807005065810383,-0.2068883297546078,-0.24527184603559382,-0.1082288036979846,10.350896604239956,0.09625005722045898,0.147139825826351,0.17740627527236885,-0.0416637428681077,0.3964762934128454,0.06787126620213035,0.28694128434260735,-0.13812494277954057,87.35178461575548,11.880164235881196,0.10953500907023836,10,-0.10250008106231645,-0.27187502384185747,-0.28500008583068803,-0.18218755722045854,0.05999994277954146,3,-0.0549474884815655,6.085732970027248,2.721874952316284,-1.0506342561071775,2.697499990463257,-1.1159449134504282,2.755000114440918,-0.0549474884815655
4438,2011-10-28,2.768749952316284,2.789999961853028,2.7418749332427983,2.75,3936000.0,-0.010498128565947229,-1.7499948910430463,-14.999618538999059,63.40576488501793,68.77221721003528,-0.08477462324466334,-0.16023019348621892,-0.20983047691100332,-0.07927504517069295,9.42490240720422,0.05625009536743075,0.13344076278587425,0.13184369802474993,-0.080291251288783,0.3439786473382829,0.025776223367983686,0.23791117268151618,-0.1087498664855957,68.77465230450044,-3.4961266959158053,0.10606747465676646,10,-0.07312500476837158,-0.20156240463256836,-0.30562496185302734,-0.1890624761581421,0.07124996185302734,4,-0.03386004572986823,2.0967765752573615,2.798125028610229,6.085732970027248,2.721874952316284,-1.0506342561071775,2.697499990463257,-0.03386004572986823
4439,2011-10-31,2.721874952316284,2.7718749046325684,2.715625047683716,2.7412500381469727,3108800.0,-0.01693002286493417,-2.5294144046434743,-1.0333405388909376,58.333326269085156,67.67466383610457,-0.023301599617928215,-0.09032204779362729,-0.15710731024030578,-0.033607171074140574,7.922122170556747,0.05624985694885254,0.11954065404449432,0.06740620136260977,-0.10664825596904537,0.24146065869426492,-0.019621027303217797,0.15443343002843735,-0.030249881744384588,39.13036922668661,-29.055972098154967,0.08702722866582763,10,-0.016249895095825195,-0.14781248569488525,-0.25874996185302734,-0.14437496662139893,0.12812495231628418,0,-0.0027554290238115398,-1.7499948910430463,2.768749952316284,2.0967765752573615,2.798125028610229,6.085732970027248,2.721874952316284,-0.0027554290238115398
4440,2011-11-01,2.640625,2.682499885559082,2.603749990463257,2.6481249332427983,5283200.0,-0.029850729272901222,1.0655754107843598,0.38709161385592644,47.34099109652767,66.06588768177787,0.06180204311277526,0.005380336599797975,-0.07091334291735363,0.04675927412364134,6.482283604327921,0.11812496185302734,0.1066295468413978,-0.022843754291534513,-0.1714493818891185,0.1257618733060495,-0.09714656809032629,0.051459059507257265,0.17750000953674316,17.201169098953013,-46.59304840097488,0.07430281379879197,11,0.06500005722045898,-0.06656253337860107,-0.17750000953674316,-0.0784374475479126,0.1724998950958252,1,0.06343195988581729,-2.5294144046434743,2.721874952316284,-1.7499948910430463,2.768749952316284,2.0967765752573615,2.798125028610229,0.06343195988581729
4441,2011-11-02,2.700000047683716,2.705625057220459,2.641249895095825,2.6831250190734863,2544000.0,0.02248522515833029,3.577781545373628,-2.2500238420699943,51.81298095455455,64.40796540024144,0.014866066760291119,-0.04186618189227609,-0.126930044769348,-0.013382536724751759,5.625040934518425,0.06500005722045898,0.1069571483144478,0.027468788623809637,-0.10523244171051793,0.1601700189581372,-0.03888182654335415,0.09381940379097342,0.1138374614715576,44.89798188074568,-15.911169164380318,0.06635061516716374,11,0.01093745231628418,-0.1259375810623169,-0.24484384059906006,-0.14468753337860107,0.1549999713897705,2,0.04282403799650325,1.0655754107843598,2.640625,-2.5294144046434743,2.721874952316284,-1.7499948910430463,2.768749952316284,0.04282403799650325
4442,2011-11-03,2.765625,2.766249895095825,2.688750028610229,2.728125095367432,4675200.0,0.02430553746566888,3.000024611143949,2.222212803232571,55.54576510003336,61.880051589127966,-0.036686580015499626,-0.09612636048931744,-0.18953346240149216,-0.08000917879467906,5.0205304252003495,0.07749986648559615,0.10079485465028526,0.08274998664855948,-0.04475734121384134,0.2102573145109603,0.01899632271735907,0.1465036505797599,0.0440107587814329,86.91277014909303,28.085802718867612,0.06375366393120048,11,-0.0546875,-0.19156253337860107,-0.31046879291534424,-0.21031248569488525,0.08937501907348633,3,0.021920931541313582,3.577781545373628,2.700000047683716,1.0655754107843598,2.640625,-2.5294144046434743,2.721874952316284,0.021920931541313582
4443,2011-11-04,2.7737500667572017,2.774374961853028,2.7168750762939453,2.737499952316284,3518400.0,0.0029378772455419533,2.0666683620919364,0.9666721767989518,62.46361979438387,60.321515404877516,-0.03912845859402303,-0.0897022935184002,-0.19309002540883435,-0.08894916424890598,4.625198213171086,0.057499885559082475,0.1033121887448436,0.07871880531310982,-0.03305993947355823,0.19049755009977787,0.022829432919775794,0.13460817770644384,0.03176797665786779,99.63376105458879,33.38117199158016,0.05588937239333397,11,-0.0628125667572017,-0.19968760013580278,-0.31859385967254594,-0.21843755245208696,0.05624985694885298,4,0.030419072591933993,3.000024611143949,2.765625,3.577781545373628,2.700000047683716,1.0655754107843598,2.640625,0.030419072591933993
4444,2011-11-07,2.739375114440918,2.771250009536743,2.688124895095825,2.7612500190734863,3113600.0,-0.012392952316886863,2.9701655697009723,-0.6034437399700161,56.45320533997209,59.249249533158604,-0.008049486702806696,-0.04923753758329452,-0.1562450497725636,-0.05594657617839882,4.651023526847237,0.08562517166137651,0.10056867521549462,0.03887510299682617,-0.0701763089930676,0.14792651498671994,-0.01565060299812071,0.09340080899177305,0.06210756791511507,79.48726547642482,12.163374028150372,0.05452570599494689,11,-0.02843761444091797,-0.16531264781951904,-0.29968762397766113,-0.18406260013580322,0.08437490463256836,0,0.03673275675096077,2.0666683620919364,2.7737500667572017,3.000024611143949,2.765625,3.577781545373628,2.700000047683716,0.03673275675096077
4445,2011-11-08,2.776249885559082,2.783750057220459,2.688750028610229,2.750624895095825,4222400.0,0.013461015588472902,3.6768860588632513,-1.171433242506812,61.29969789525683,58.82458667947939,-0.036407475060227235,-0.07846933859572758,-0.19240688998453503,-0.09401317464592829,4.721561432386956,0.09500002861022994,0.08596306435162626,0.06834362745285016,-0.04012984165168998,0.1768170965573903,0.014106892900580092,0.12258036200512024,0.02127814295909536,94.736727629252,23.23394976154198,0.054236734552270016,11,-0.06531238555908203,-0.2021874189376831,-0.3537498712539673,-0.22093737125396729,0.07687520980835005,1,0.02656461850105929,2.9701655697009723,2.739375114440918,2.0666683620919364,2.7737500667572017,3.000024611143949,2.765625,0.02656461850105929
4446,2011-11-09,2.665625095367432,2.727499961853028,2.653749942779541,2.713124990463257,2542400.0,-0.03984684187366383,-1.0701701550971363,-1.853655132630543,50.97873768907916,56.4037876693234,0.07308481989282578,0.03332246089178659,-0.08302499565382737,0.015003915870474671,4.824349883471212,0.12249994277954102,0.0675912180137681,-0.041937422752380105,-0.150925656941435,0.0670508114366748,-0.09643153984690755,0.012556694342147345,0.128027372389647,9.134724718483266,-60.921157501761456,0.05449411709452755,11,0.031249880790710005,-0.04781258106231734,-0.24312508106231734,-0.11031258106231734,0.21875,2,0.05533403777775492,3.6768860588632513,2.776249885559082,2.9701655697009723,2.739375114440918,2.0666683620919364,2.7737500667572017,0.05533403777775492
4447,2011-11-10,2.696249961853028,2.698124885559082,2.6487500667572017,2.6875,3745600.0,0.01148881233854615,6.900091554131452,-0.18421013005135903,48.936162297855674,54.796054048527594,0.029602255678039757,0.0045036734929477795,-0.11579159216801882,-0.017685615817467415,4.8451890047684865,0.04937481880188033,0.06084163811490262,-0.012312555313109819,-0.12045482626576076,0.09582971563954112,-0.06638369078943551,0.041758580163215875,0.09360445635817483,35.18510996395518,-31.37455298886875,0.05407113547632558,11,-0.0024999380111698777,-0.039062500000000444,-0.24765622615814253,-0.1453124284744267,0.17624998092651323,3,0.05887809345071093,-1.0701701550971363,2.665625095367432,3.6768860588632513,2.776249885559082,2.9701655697009723,2.739375114440918,0.05887809345071093
4448,2011-11-11,2.750624895095825,2.763124942779541,2.705625057220459,2.7268750667572017,2240000.0,0.020166873996143808,1.3589733557650925,2.714277929155226,49.6943076353627,53.8361630892251,-0.03085927882799222,-0.04727417794248634,-0.17031016121275622,-0.0743389425647285,4.693148829291709,0.06687498092651323,0.054421448856715404,0.03887488842010489,-0.07032870140067526,0.14807847824088505,-0.015726906490284964,0.09347668333049475,0.035507434560418716,75.46284113727444,12.110374303482587,0.05460179491039002,11,-0.056874871253967285,-0.0787498950958252,-0.2867186665534973,-0.19968736171722412,0.1800000667572026,4,0.03794596790124127,6.900091554131452,2.696249961853028,-1.0701701550971363,2.665625095367432,3.6768860588632513,2.776249885559082,0.03794596790124127
4449,2011-11-14,2.721250057220459,2.744374990463257,2.702500104904175,2.734999895095825,1564800.0,-0.010679332513764295,1.5769137659098411,-0.5789447266448383,51.72727937935505,54.3235284539837,-0.001768366804520305,-0.009890651841589548,-0.1393882433934932,-0.04737656396571932,4.705091503554628,0.04812479019165039,0.03441518390674414,0.004093801975250333,-0.09476770627910858,0.10295531022960924,-0.04533695215192912,0.05352455610242979,0.06123462565192517,53.70370043321557,-9.459845681316168,0.04943075412717937,11,-0.008750081062316895,-0.038125038146972656,-0.25109386444091797,-0.20343756675720215,0.2200000286102295,0,0.039963202277954135,1.3589733557650925,2.750624895095825,6.900091554131452,2.696249961853028,-1.0701701550971363,2.665625095367432,0.039963202277954135
4450,2011-11-15,2.7637500762939453,2.781874895095825,2.704375028610229,2.704375028610229,2452800.0,0.015617829372467362,-1.6105197219690006,-4.318236201903935,52.96723918714774,54.451779368716274,-0.027900411978009743,-0.04640158379458903,-0.17955349589016567,-0.09152750635799878,4.545230676097354,0.07749986648559615,0.024651896743125512,0.04128131866455087,-0.05547910688009505,0.1380417442091968,-0.007098894107772313,0.08966153143687405,-0.16000008583068848,86.38509508100427,23.820723532427515,0.04838021277232306,11,-0.047500014305114746,-0.06812512874603271,-0.29796886444091797,-0.25531256198883057,0.19437503814697266,1,0.021709612346713314,1.5769137659098411,2.721250057220459,1.3589733557650925,2.750624895095825,6.900091554131452,2.696249961853028,0.021709612346713314
4451,2011-11-16,2.720000028610229,2.7725000381469727,2.715625047683716,2.736875057220459,2508800.0,-0.01582995801935283,-3.439025297965184,-0.2842107799242736,44.19683716291075,53.190787375702655,0.0212160783686266,0.0046246357365662405,-0.13638705943428642,-0.050168583097565556,4.510920390367098,0.056874990463256836,0.019729258728783616,-0.006937479972839888,-0.09356272319729309,0.07968776325161331,-0.050250101585066265,0.03637514163938649,-0.11268754005432102,53.521167119774304,-5.663719769785288,0.043312621612226515,11,-0.0037499666213984817,-0.02437508106231645,-0.2520312666893001,-0.22781252861022905,0.26812505722045943,2,0.048943038734166056,-1.6105197219690006,2.7637500762939453,1.5769137659098411,2.721250057220459,1.3589733557650925,2.750624895095825,0.048943038734166056
4452,2011-11-17,2.7225000858306885,2.7562499046325684,2.6993749141693115,2.720000028610229,2844800.0,0.0009191386743245822,-1.5999825614979672,-0.1481512878113789,46.42166986526061,51.40834849468896,0.013360431849205767,0.00815422631939633,-0.13741869441102716,-0.05559841278117528,4.19646334980041,0.056874990463256836,0.029113736915965305,-0.007999932765960782,-0.0870481199581703,0.07104825442624874,-0.04752402636206554,0.03152416083014398,-0.11169634914398197,28.030517585180476,-28.70448308024202,0.03952409359610478,11,-0.00625002384185791,-0.02687513828277588,-0.23203134536743164,-0.23031258583068848,0.2668750286102295,3,0.05945822017755864,-3.439025297965184,2.720000028610229,-1.6105197219690006,2.7637500762939453,1.5769137659098411,2.721250057220459,0.05945822017755864
4453,2011-11-18,2.731250047683716,2.755625009536743,2.7256250381469727,2.7331249713897705,3035200.0,0.0032139436463443083,-3.571444141689373,-0.7499523173754151,50.770820705872765,50.77697242423348,-0.0022933148047163954,0.0010323679109132122,-0.14348025133169928,-0.06742666305947687,4.526000927439886,0.03312492370605469,0.03147297741782884,-0.00024996995925885557,-0.07877710566906737,0.07827716575054966,-0.03951353781416289,0.03901359789564518,-0.11702488782882714,38.636534404531396,-19.48571516893238,0.03926356785490425,11,-0.014999985694885254,-0.03562510013580322,-0.23546886444091797,-0.24906253814697266,0.25000000000000044,4,0.05171620782784592,-1.5999825614979672,2.7225000858306885,-3.439025297965184,2.720000028610229,-1.6105197219690006,2.7637500762939453,0.05171620782784592
4454,2011-11-21,2.6793749332427983,2.704375028610229,2.6675000190734863,2.696249961853028,4352000.0,-0.018993176580412774,1.2264047733865915,9.000381485249237,53.34772977909754,49.89342041132689,0.04489714008264167,0.04948864660814989,-0.08956483820083116,-0.019431772100752642,4.593131975063017,0.06375002861022949,0.024113810946469805,-0.048343825340270374,-0.1293503084153107,0.03266265773476995,-0.08884706687779031,-0.007840583802750434,-0.06179677868309108,10.382449872114087,-50.730134094006104,0.0405032415375201,11,0.035937547683715376,0.016250014305114302,-0.18359375000000044,-0.2040624618530278,0.3181250095367427,0,0.09377188145376358,-3.571444141689373,2.731250047683716,-1.5999825614979672,2.7225000858306885,-3.439025297965184,2.720000028610229,0.09377188145376358
4455,2011-11-22,2.6637499332427983,2.6875,2.6443750858306885,2.674999952316284,5553600.0,-0.0058315840034710575,1.3792980979190235,0.6666666666666403,46.61213485148959,49.40824231826138,0.047925713860004215,0.06583070913392008,-0.07296588290992245,-0.008406035752267726,5.052348120109496,0.04312491416931152,0.009867931810274566,-0.06228132247924778,-0.14724772113375373,0.022685076175258168,-0.10476452180650098,-0.019798123151994584,-0.042885843872368934,15.12183775435236,-46.05722777150973,0.04248319932725298,11,0.04937505722045854,0.0318750143051143,-0.14609372615814253,-0.1884374618530278,0.3293750286102295,1,0.10417650287843161,1.2264047733865915,2.6793749332427983,-3.571444141689373,2.731250047683716,-1.5999825614979672,2.7225000858306885,0.10417650287843161
4456,2011-11-23,2.6312499046325684,2.656874895095825,2.602499961853028,2.646250009536743,3569600.0,-0.012200855720215786,2.0000065770867206,1.3333403975756046,36.61267811045436,48.03896629743901,0.08385509126635071,0.09612141776081184,-0.041562107816425,0.01932890646370078,5.422012915466937,0.06124997138977051,0.0014264885480490541,-0.09025009870529166,-0.185226225311669,0.004726027901085672,-0.1377381620084801,-0.042762035402103216,0.15062499046325684,18.699156734493634,-37.60443351176068,0.047488063303188575,11,0.06093752384185791,0.07437515258789062,-0.0939062237739563,-0.15593743324279785,0.30812501907348633,2,0.12422811274324586,1.3792980979190235,2.6637499332427983,1.2264047733865915,2.6793749332427983,-3.571444141689373,2.731250047683716,0.12422811274324586
4457,2011-11-25,2.6443750858306885,2.65625,2.619374990463257,2.619374990463257,4024000.0,0.004988192560125837,-1.9499895096225373,-1.6666613685130731,37.237968641373975,46.654928631440264,0.06995403367512054,0.07471791007214046,-0.05363875908306337,0.0013168915194574637,5.564845520801214,0.036875009536743164,-0.014368311973367298,-0.06943742036819467,-0.16318075767723839,0.02430591694084905,-0.11630908902271653,-0.02256575171367281,0.13391231060028064,27.347011224548375,-22.505850848670967,0.04687166865452185,11,0.04781234264373779,0.06124997138977051,-0.09968763589859009,-0.16906261444091797,0.25,4,0.1299929052583766,2.0000065770867206,2.6312499046325684,1.3792980979190235,2.6637499332427983,1.2264047733865915,2.6793749332427983,0.1299929052583766
4458,2011-11-28,2.674999952316284,2.734999895095825,2.6518750190734863,2.7143750190734863,8553600.0,0.011581135614872728,1.062017062676504,-1.5749966621526255,43.60246169068506,45.75217111047693,0.030702316793319362,0.03869323340588604,-0.08301895221078492,-0.034595249292260544,5.515500596952045,0.09062480926513672,-0.013516258066305742,-0.03412505388259879,-0.12565123806213307,0.0574011302969355,-0.07988814597236615,0.011638038207168577,0.09977169542312625,54.71700150248749,8.256910727745193,0.045763092089767185,11,0.01718747615814209,0.035312533378601074,-0.12468749284744263,-0.19968748092651367,0.22812509536743208,0,0.11752342718825703,-1.9499895096225373,2.6443750858306885,2.0000065770867206,2.6312499046325684,1.3792980979190235,2.6637499332427983,0.11752342718825703
4459,2011-11-29,2.7143750190734863,2.7793750762939453,2.684375047683716,2.7112500667572017,11056000.0,0.014719651386575716,-2.3406609068920274,-0.07936373379514422,43.88134541462807,44.74262735797474,-0.01089640537544101,-0.001341287174672967,-0.11901394858445169,-0.07886275803023546,5.899984132088864,0.10437512397766113,-0.011989209590143268,0.005625009536743164,-0.0857425424761864,0.09699256154967273,-0.04005876646972162,0.051308785543207946,-0.11187505722045854,63.25087481870081,21.951583723875288,0.045683776006464887,11,-0.0234375,-0.004062533378601074,-0.1465625762939453,-0.23125004768371582,0.19749999046325684,1,0.09831914408839637,1.062017062676504,2.674999952316284,-1.9499895096225373,2.6443750858306885,2.0000065770867206,2.6312499046325684,0.09831914408839637
4460,2011-11-30,2.8081250190734863,2.8243749141693115,2.75,2.7874999046325684,14830400.0,0.0345383373119903,1.800001795154877,6.600137331196132,64.57799787898915,47.00720077087234,-0.10917028157173325,-0.08632513013482424,-0.2068748460242107,-0.17622133848998356,5.4730372640079015,0.1099998950958252,-0.012898663107554942,0.09100000858306867,-0.004680053895495195,0.18668007106163254,0.04315997734378696,0.13884003982235038,-0.20208755493164032,92.67610204478561,45.35395628283689,0.04784003123928185,11,-0.0946875810623169,-0.0946875810623169,-0.2250000238418579,-0.3096874952316284,0.13687491416931197,2,0.06743820963090075,-2.3406609068920274,2.7143750190734863,1.062017062676504,2.674999952316284,-1.9499895096225373,2.6443750858306885,0.06743820963090075
4461,2011-12-01,2.8156249523162837,2.8581249713897705,2.806250095367432,2.806250095367432,8081600.0,0.002670797486527876,-10.066809084205323,0.4545359966707851,62.81878960948247,48.829102964674775,-0.11362860407584874,-0.08929688888265996,-0.20388468892518308,-0.18694365462006646,5.4226297609433995,0.05187487602233842,-0.013128491374135187,0.09271869659423793,-0.01213731641060134,0.1975747095990772,0.04029069009181807,0.14514670309665778,-0.20085399017333927,82.19894346857849,31.96423950189844,0.05242800650241969,12,-0.08531248569488481,-0.08531248569488481,-0.23249995708465532,-0.3171874284744258,0.16875004768371626,3,0.06304106993750103,1.800001795154877,2.8081250190734863,-2.3406609068920274,2.7143750190734863,1.062017062676504,2.674999952316284,0.06304106993750103
4462,2011-12-02,2.8262500762939453,2.8581249713897705,2.8125,2.8318750858306885,4064000.0,0.003773629001590173,-1.7547017713064195,-0.6000101726813213,58.962979372954536,49.73934281657276,-0.12067988958032672,-0.10028913396112316,-0.20243074977701792,-0.20030303656281268,6.0486068237849295,0.04562497138977051,-0.01745942103051812,0.10031256675720224,-0.012914271789390419,0.2135394053037949,0.04369914748390569,0.1569259860304988,-0.19687787359619113,84.545501835101,35.95281912955057,0.05661341927329634,12,-0.09593760967254639,-0.09593760967254639,-0.2431250810623169,-0.3278125524520874,0.1699998378753662,4,0.040026481860532925,-10.066809084205323,2.8156249523162837,1.800001795154877,2.8081250190734863,-2.3406609068920274,2.7143750190734863,0.040026481860532925
4463,2011-12-05,2.8581249713897705,2.8812499046325684,2.848750114440918,2.8562500476837163,4542400.0,0.011278158066473143,-2.8518748763740147,-0.3333192048488169,66.12663550115477,51.15922123013467,-0.14825558958171214,-0.13230195758889174,-0.2225339946390279,-0.23441529532799965,6.88364234947409,0.05499982833862305,-0.010160788994062475,0.12796871662139875,0.0017041374227009243,0.25423329582009657,0.06483642702204984,0.19110100622074766,-0.21502760257049536,88.25399362763442,38.642745813153866,0.06313228959934884,12,-0.11625003814697266,-0.11625003814697266,-0.24718749523162842,-0.3318749666213989,0.1424999237060547,0,0.012683180338084021,-1.7547017713064195,2.8262500762939453,-10.066809084205323,2.8156249523162837,1.800001795154877,2.8081250190734863,0.012683180338084021
4464,2011-12-06,2.8399999141693115,2.861875057220459,2.8187499046325684,2.8550000190734863,4680000.0,-0.006341590169042011,1.999991707232123,-8.000381485251133,59.531221780949515,52.59467533340799,-0.1172833679579024,-0.11199379762941408,-0.19516407422943027,-0.2185758746873816,7.294282103194546,0.043125152587890625,-0.004929880977610157,0.10481241941452035,-0.03068076039594958,0.24030559922499029,0.037065829509285386,0.17255900931975532,-0.1778503424849731,68.57141300122433,22.636430050821048,0.06774658990523497,12,-0.09812498092651367,-0.09812498092651367,-0.20859366655349731,-0.31374990940093994,0.1712501049041748,1,0.02222716035992156,-2.8518748763740147,2.8581249713897705,-1.7547017713064195,2.8262500762939453,-10.066809084205323,2.8156249523162837,0.02222716035992156
4465,2011-12-07,2.8499999046325684,2.8656249046325684,2.791249990463257,2.8193750381469727,6158400.0,0.003521123508970936,1.4040428171792758,-2.0416434872446954,67.74740994619722,56.05408998182386,-0.1096123398763309,-0.1224641286769872,-0.19651908475671975,-0.23034754250291556,7.730341286260481,0.07437491416931152,-0.003161864712362128,0.11112490892410287,-0.03282407669575571,0.25507389454396145,0.03915041611417358,0.18309940173403216,-0.17032230631237155,65.27774466405467,19.463693318119574,0.07197449280992937,12,-0.09968745708465576,-0.10812497138977051,-0.2101561427116394,-0.3237498998641968,0.15812516212463334,2,0.021710563850756426,1.999991707232123,2.8399999141693115,-2.8518748763740147,2.8581249713897705,-1.7547017713064195,2.8262500762939453,0.021710563850756426
4466,2011-12-08,2.813124895095825,2.858750104904175,2.806874990463257,2.827500104904175,3752000.0,-0.012938600270408496,-2.8604708929933818,-0.4693966523939276,61.31042215165466,58.728807038521715,-0.04942256881188367,-0.07796977065784638,-0.15000012806717145,-0.19585584396646727,7.808279272468057,0.05187511444091797,0.00029398920141465723,0.06687490940093976,-0.07638482145455772,0.21013464025643724,-0.004754956026808976,0.1385047748286885,-0.1173215122706388,24.305472771247754,-22.776654381694602,0.0716298654277488,12,-0.04656243324279785,-0.07124996185302734,-0.17328113317489624,-0.2868748903274536,0.21500015258789107,3,0.04687848675928796,1.4040428171792758,2.8499999046325684,1.999991707232123,2.8399999141693115,-2.8518748763740147,2.8581249713897705,0.04687848675928796
4467,2011-12-09,2.8550000190734863,2.865000009536743,2.817500114440918,2.8187499046325684,4931200.0,0.014885625608256126,-1.4516267966135066,-2.521710286263973,64.26511352561809,61.024657242403165,-0.06512740865590727,-0.11314283108563705,-0.18378238199994223,-0.23975526104310685,7.864640521125085,0.05187511444091797,0.01155464078155033,0.10081253051757821,-0.048256441964456886,0.24988150299961331,0.026278044276560664,0.17534701675859576,-0.14436091450370947,70.83343267450269,21.745983720077156,0.07453448624101752,12,-0.07218754291534424,-0.11312508583068848,-0.21250003576278687,-0.32875001430511475,0.1724998950958252,4,0.0453152294438508,-2.8604708929933818,2.813124895095825,1.4040428171792758,2.8499999046325684,1.999991707232123,2.8399999141693115,0.0453152294438508
4468,2011-12-12,2.8550000190734863,2.8550000190734863,2.793750047683716,2.8318750858306885,3481600.0,0.0,4.29731011516295,0.6379271789745073,72.99508460068381,64.25951715196491,-0.041246805188044355,-0.11059251291827854,-0.174354026176891,-0.24206955125695195,8.291590153653235,0.06124997138977051,0.032957818862398014,0.09559377431869498,-0.060110512920366066,0.251298061557756,0.017741630699164457,0.1734459179382255,-0.13071205049868606,85.71442309849945,30.420275037145437,0.07785214361953058,12,-0.03937506675720215,-0.11312508583068848,-0.21250003576278687,-0.32875001430511475,0.16124987602233887,0,0.0494745688799203,-1.4516267966135066,2.8550000190734863,-2.8604708929933818,2.813124895095825,1.4040428171792758,2.8499999046325684,0.0494745688799203
4469,2011-12-13,2.8299999237060547,2.90625,2.8193750381469727,2.8631250858306885,9620800.0,-0.008756600770722489,-2.1954048188016575,-1.432443578402565,71.24598497400699,65.0004046069669,0.00210038593963624,-0.08119007170237769,-0.13762399339137055,-0.2197821428757174,9.014889802380347,0.08687496185302734,0.05444102397857975,0.06515618562698355,-0.09252064259063619,0.2228330138446033,-0.013682228481826098,0.1439945997357932,-0.09315500024663281,33.69559132985726,-25.57795706934268,0.07883841410880976,12,0.01875007152557373,-0.07562494277954102,-0.18749994039535522,-0.3037499189376831,0.1862499713897705,1,0.060291510950405636,4.29731011516295,2.8550000190734863,-1.4516267966135066,2.8550000190734863,-2.8604708929933818,2.813124895095825,0.060291510950405636
4470,2011-12-14,2.8237500190734863,2.8362500667572017,2.796875,2.8193750381469727,4385600.0,-0.002208446926169394,1.6808486461918566,-0.13207424947998014,76.36986077670842,66.5060791811031,0.012068961738023187,-0.0740091336191866,-0.12237634001115483,-0.21590962761314003,9.21829403966132,0.039375066757201704,0.07124977619254036,0.055906283855438055,-0.10395100080643349,0.2157635685173096,-0.024022358475497718,0.13583492618637383,-0.0699645879600066,26.666652538152285,-36.180312653971484,0.0799286423309358,12,0.02499997615814209,-0.06937503814697266,-0.18125003576278687,-0.29750001430511475,0.19562506675720215,2,0.06640106196848161,-2.1954048188016575,2.8299999237060547,4.29731011516295,2.8550000190734863,-1.4516267966135066,2.8550000190734863,0.06640106196848161
4471,2011-12-15,2.853125095367432,2.880000114440918,2.833125114440918,2.849375009536743,6073600.0,0.010402860060390262,-1.586215741599416,0.8571662125341615,77.37704015874141,68.55208593507943,-0.012770241255144477,-0.09791984821442679,-0.14410064229559127,-0.24691664781355538,9.623755698195065,0.05625009536743164,0.08721315034062682,0.07862510681152379,-0.08390809328809956,0.24115830691114715,-0.002641493238287662,0.15989170686133525,-0.08409320736530024,52.77784253346908,-13.958184866573,0.08126660004981162,12,-0.004375100135803667,-0.09875011444091841,-0.21062511205673262,-0.3268750905990605,0.18937492370605424,3,0.05432638465149675,1.6808486461918566,2.8237500190734863,-2.1954048188016575,2.8299999237060547,4.29731011516295,2.8550000190734863,0.05432638465149675
4472,2011-12-16,2.884375095367432,2.8975000381469727,2.858750104904175,2.8656249046325684,8123200.0,0.010952902153060107,-1.3846266707748287,4.9999364231669245,77.41407416240612,69.80624578632957,-0.03901050327788402,-0.12271229893334246,-0.16846851378354666,-0.2788251040368448,10.34282351558444,0.04437494277954057,0.08511002709545235,0.10178135633468655,-0.06588957368018677,0.26945228634955987,0.017945891327249885,0.1856168213421232,-0.10162139616551347,80.55563208500884,11.791208223833792,0.08383546500743676,12,-0.03562510013580367,-0.1300001144409184,-0.22703135013580367,-0.3581250905990605,0.125,4,0.04983746827767299,-1.586215741599416,2.853125095367432,1.6808486461918566,2.8237500190734863,-2.1954048188016575,2.8299999237060547,0.04983746827767299
4473,2011-12-19,2.872499942779541,2.903749942779541,2.830625057220459,2.8812499046325684,5384000.0,-0.004117062516232228,1.7209240432213764,-0.466659885051614,72.31037206379615,71.22615137331253,-0.027805912274781797,-0.10510106824567256,-0.14880064303081886,-0.26748455576244723,10.937977373547167,0.07312488555908203,0.08380188258105337,0.08284370899200422,-0.08759763319742486,0.2532850511814333,-0.0023769621027103227,0.16806438008671876,-0.07739661349781413,69.14280482700893,-0.3058664498917807,0.08522067109471447,12,-0.023749947547912598,-0.11812496185302734,-0.1970311999320984,-0.34624993801116943,0.09875011444091797,0,0.053959956301961265,-1.3846266707748287,2.884375095367432,-1.586215741599416,2.853125095367432,1.6808486461918566,2.8237500190734863,0.053959956301961265
4474,2011-12-20,2.930624961853028,2.962500095367432,2.8875000476837163,2.908750057220459,4136000.0,0.02023499398828288,-1.3301013303309852,-2.5000000000000506,69.21565430207578,71.3892896350768,-0.08015279981721735,-0.15118951536365133,-0.20150050088873828,-0.325482291944843,11.676568680438852,0.09000015258789107,0.08612225007601104,0.1284062266349797,-0.044824730276104674,0.30163718354606406,0.04179074817943729,0.2150217050905221,-0.12440696549947372,80.7546474502003,13.655681288853671,0.08661547845554227,12,-0.05249989032745406,-0.14812493324279785,-0.24781244993209883,-0.4043749570846562,0.02937507629394487,1,0.029217294726329168,1.7209240432213764,2.872499942779541,-1.3846266707748287,2.884375095367432,-1.586215741599416,2.853125095367432,0.029217294726329168
4475,2011-12-21,2.9412500858306885,2.946875095367432,2.90625,2.916874885559082,2392000.0,0.0036255488559486793,1.2806930659938245,1.1142997275204134,69.51454915543492,72.3008593021635,-0.08545988880012212,-0.147522637838422,-0.2064046923813807,-0.3358571780745905,12.17146521218765,0.040625095367432085,0.08275583677861675,0.12515634298324585,-0.045815105326862504,0.2961277912933542,0.039670618828191895,0.2106420671382998,-0.11627823759546896,83.8862533536781,17.92496523834889,0.08548572415505415,12,-0.06312501430511475,-0.15875005722045854,-0.24343758821487427,-0.4150000810623169,-0.0012500286102294922,2,0.025499296923591874,-1.3301013303309852,2.930624961853028,1.7209240432213764,2.872499942779541,-1.3846266707748287,2.884375095367432,0.025499296923591874
4476,2011-12-22,2.958125114440918,2.963749885559082,2.916249990463257,2.9412500858306885,2896000.0,0.005737366125894594,2.3778218593965903,0.69230317791015,70.09521470538223,72.9486483221373,-0.08895854924822455,-0.14614638625271859,-0.21867530186912987,-0.35132347973825073,12.272950031851046,0.047499895095825195,0.08514857316856039,0.12568761110305804,-0.0329325359569248,0.2843077581630409,0.04637753757306662,0.20499768463304946,-0.11664987654983294,95.77481436906974,30.835630070431236,0.0793100735299915,12,-0.07937514781951904,-0.17500019073486328,-0.2521876096725464,-0.4318751096725464,0.024374961853027344,3,0.020705673026053528,1.2806930659938245,2.9412500858306885,-1.3301013303309852,2.930624961853028,1.7209240432213764,2.872499942779541,0.020705673026053528
4477,2011-12-23,2.9881250858306885,2.994374990463257,2.9375,2.947499990463257,2651200.0,0.010141549200646471,1.1411799553006436,2.4074089772390117,69.92335540787224,72.60734507849158,-0.10961615770175293,-0.1571291311864993,-0.24374821367103383,-0.3798257672939185,12.49818211139742,0.056874990463256836,0.08460225894996753,0.1385000824928282,-0.008379470626934005,0.2853796356125904,0.06506030593294732,0.21193985905270907,-0.1295313972660841,96.18326279052498,32.78075738778391,0.07343977655988104,12,-0.09250009059906006,-0.1896876096725464,-0.2821875810623169,-0.4618750810623169,-0.028750181198120117,4,0.01819700704653804,2.3778218593965903,2.958125114440918,1.2806930659938245,2.9412500858306885,-1.3301013303309852,2.930624961853028,0.01819700704653804
4478,2011-12-27,2.989375114440918,3.0043749809265137,2.971250057220459,2.9756250381469727,3139200.0,0.0004183320892947595,-1.9444326707074133,0.33846262192330717,74.14140557869624,72.92905847901261,-0.1003538265460322,-0.1408403230540043,-0.24029760386483057,-0.3781285742109577,13.90047959150325,0.03312492370605469,0.0899283888798883,0.124031352996826,-0.010969007878422143,0.25903171387207413,0.05653117255920215,0.19153153343444984,-0.10905641757252926,87.16588230734233,23.408559237870378,0.06750018043762407,12,-0.08875012397766113,-0.18593764305114746,-0.2834376096725464,-0.4631251096725464,-0.025625228881835938,1,0.0066903550611294715,1.1411799553006436,2.9881250858306885,2.3778218593965903,2.958125114440918,1.2806930659938245,2.9412500858306885,0.0066903550611294715
4479,2011-12-28,2.9812500476837163,2.9987499713897705,2.9731249809265137,2.990000009536743,2116800.0,-0.0027179816671222268,-1.049991416963894,-0.6363573311138532,71.34144497658855,72.37034561233263,-0.07656980098431987,-0.11773273227938263,-0.22509184839955676,-0.36646486369652065,15.017036394201774,0.025624990463256836,0.09056395160493125,0.10256253480911282,-0.02195827705971176,0.2270833466779374,0.04030212887470075,0.16482294074352488,-0.07860121968486489,76.4331844710209,12.336613079610117,0.06226040593441227,12,-0.06375002861022994,-0.17781257629394576,-0.2753125429153447,-0.4550000429153447,-0.04937505722045943,2,-0.003354294441362482,-1.9444326707074133,2.989375114440918,1.1411799553006436,2.9881250858306885,2.3778218593965903,2.958125114440918,-0.003354294441362482
4480,2011-12-29,2.997499942779541,3.0037500858306885,2.9812500476837163,2.9874999523162837,1892800.0,0.005450698477455829,-1.000021192951264,-1.142861035422452,82.13503008120554,72.89901115927309,-0.07328843062054213,-0.12550226222544358,-0.23535679702818157,-0.37628138459814675,15.70091643980055,0.022500038146972212,0.0888453735406265,0.1093436837196351,-0.02123800249311758,0.23992536993238778,0.04405284061325876,0.17463452682601144,-0.07654040725371036,92.19853742867733,22.115717137602076,0.06529084310637634,12,-0.07999992370605469,-0.1940624713897705,-0.2920312285423279,-0.47124993801116943,-0.07500004768371582,3,-0.012510393777620976,-1.049991416963894,2.9812500476837163,-1.9444326707074133,2.989375114440918,1.1411799553006436,2.9881250858306885,-0.012510393777620976
4481,2011-12-30,2.993124961853028,3.0074999332427983,2.9706249237060547,2.9987499713897705,4198400.0,-0.001459543289417553,2.1891992205622244,-0.5625014901174711,77.6941859887033,72.93013469552832,-0.052485436481648495,-0.11293799286715034,-0.22405791591950397,-0.367009914656272,15.981269071436405,0.03687500953674361,0.09010244208562046,0.09609370231628445,-0.0378169632045795,0.2300043678371484,0.02913836955585225,0.16304903507671664,-0.05715064615507437,79.46430700167927,9.084972410217361,0.06695533276043206,12,-0.07406246662139937,-0.18812501430511475,-0.28874999284744307,-0.4668749570846562,-0.0687499046325688,4,-0.01774897650770968,-1.000021192951264,2.997499942779541,-1.049991416963894,2.9812500476837163,-1.9444326707074133,2.989375114440918,-0.01774897650770968
4482,2012-01-03,2.9393749237060547,3.0374999046325684,2.9362499713897705,3.03125,6745600.0,-0.017957832977911092,-1.063693307999203,16.333319204850184,63.91749252792197,71.99759252487564,0.011048668236959713,-0.052995489998287404,-0.16453070503289613,-0.3073887755190339,16.027394342801227,0.10124993324279785,0.0896659114457461,0.03668742179870588,-0.09415636899987279,0.16753121259728454,-0.028734473600583677,0.10210931719799543,0.06812500953674361,3.086374692999084,-62.65350211826804,0.06542189539928943,1,0.023125052452087402,-0.11093747615814209,-0.24046868085861206,-0.4131249189376831,-0.0031249523162841797,1,0.014671538577840648,2.1891992205622244,2.993124961853028,-1.000021192951264,2.997499942779541,-1.049991416963894,2.9812500476837163,0.014671538577840648
4483,2012-01-04,2.8943750858306885,2.9362499713897705,2.8887500762939453,2.9256250858306885,8488000.0,-0.015309322234616118,-1.2352881778096916,0.340135771969524,59.961336545449846,70.96933499636164,0.06646759332790086,-0.0054184450876508805,-0.1160917647860229,-0.2586160043720662,15.517823413162782,0.050624847412109375,0.08545132631807117,-0.010124921798706055,-0.13936402061630426,0.11911417701889215,-0.07474447120750494,0.05449462761009283,0.14312481880187988,3.781523380274466,-63.284863145481935,0.06461954940879906,1,0.06874990463256836,-0.04968762397766113,-0.19546884298324585,-0.3681250810623169,0.009999990463256836,2,0.022457289354128385,-1.063693307999203,2.9393749237060547,2.1891992205622244,2.993124961853028,-1.000021192951264,2.997499942779541,0.022457289354128385
4484,2012-01-05,2.9031250476837163,2.9100000858306885,2.8499999046325684,2.8787500858306885,6358400.0,0.0030230918915323812,2.1475473397203393,-0.7799987792968892,62.18809741896707,70.15528480342077,0.05968282789498813,-0.009693754456147285,-0.12264045269076584,-0.26349386718862844,15.256876210349105,0.06000018119812012,0.07925663180829723,-0.004531216621398659,-0.13017099115207031,0.121108557909273,-0.06735110388673426,0.058288670643936946,0.1343748569488521,28.333409627278883,-42.03215122134742,0.06281988726533577,1,0.040624856948852095,-0.042187571525574175,-0.2018750905990605,-0.3768750429153447,-0.0018751621246342332,3,0.020882613349271884,-1.2352881778096916,2.8943750858306885,-1.063693307999203,2.9393749237060547,2.1891992205622244,2.993124961853028,0.020882613349271884
4485,2012-01-06,2.911875009536743,2.938750028610229,2.8868749141693115,2.8924999237060547,4388800.0,0.003013980351968648,-2.387750971187428,0.794876560115796,59.63113136235467,68.9926088764177,0.05177221240877339,-0.014303877937734022,-0.1271883953140618,-0.2688204312727196,15.507131557668163,0.051875114440917525,0.07756164041785762,0.0011249899864198554,-0.1215491972824374,0.12379917725527712,-0.060212103648008775,0.062462083620848485,0.11437489509582521,33.000055948893234,-37.954801295839516,0.06133709363442863,1,0.031874895095825195,-0.018125057220458984,-0.21125000715255737,-0.3856250047683716,-0.03500008583068848,4,0.006868420128271824,2.1475473397203393,2.9031250476837163,-1.2352881778096916,2.8943750858306885,-1.063693307999203,2.9393749237060547,0.006868420128271824
4486,2012-01-09,2.9449999332427983,2.953749895095825,2.9137499332427983,2.9137499332427983,3193600.0,0.011375805485320356,-1.5599975585937216,1.6128960807235588,59.877774298884255,67.87643319764126,0.018539292614418112,-0.03904431123483043,-0.15642554684602805,-0.29854406908295283,15.849219496346617,0.04187488555908203,0.0747278616417919,0.027656161785126088,-0.08682700860177928,0.14213933217203145,-0.029585423408326594,0.08489774697857877,0.0706749713897703,50.66668192545597,-18.28582526931418,0.057241585193452765,1,-0.0012500286102299363,-0.030624985694885698,-0.23156249523162886,-0.41562497615814253,-0.07187485694885298,0,-0.00764008103803171,-2.387750971187428,2.911875009536743,2.1475473397203393,2.9031250476837163,-1.2352881778096916,2.8943750858306885,-0.00764008103803171
4487,2012-01-10,2.984375,3.0031249523162837,2.9437499046325684,2.968125104904175,3825600.0,0.01337014181655527,1.209312331720233,0.5199966430664062,66.72898529023797,67.05283094336814,-0.02394135462385938,-0.07191719900227511,-0.1938332862163512,-0.3343142335040077,16.368138870709267,0.059375047683715376,0.07191339404599528,0.06056247949600202,-0.053708601975156256,0.1748335609671603,0.003426938760422882,0.11769802023158116,0.02135940463256869,87.7551369943,18.04898956498573,0.05713554073557905,1,-0.04062509536743164,-0.0700000524520874,-0.2540625333786011,-0.43812501430511475,-0.06937503814697221,1,-0.020104692868537333,-1.5599975585937216,2.9449999332427983,-2.387750971187428,2.911875009536743,2.1475473397203393,2.9031250476837163,-0.020104692868537333
4488,2012-01-11,2.9962499141693115,3.0037500858306885,2.9568750858306885,2.979374885559082,2584000.0,0.0039790288316017275,1.9411421519129362,1.0384700030811216,61.38828597506127,65.94692438764287,-0.03882096320386896,-0.0765944878731557,-0.20261533203783788,-0.3408619228678562,17.293391362492105,0.046875,0.06774652690126359,0.06537489891052228,-0.0484480192261616,0.17919781704720616,0.008463439842180343,0.12228635797886422,-0.14625000953674316,95.12184531886024,25.705630772516315,0.05691145906834194,1,-0.052500009536743164,-0.08187496662139893,-0.2659374475479126,-0.44999992847442627,-0.10312485694885254,2,-0.020025012765390593,1.209312331720233,2.984375,-1.5599975585937216,2.9449999332427983,-2.387750971187428,2.911875009536743,-0.020025012765390593
4489,2012-01-12,3.000624895095825,3.013124942779541,2.973750114440918,3.0,2985600.0,0.001460152207539256,2.0731584774700176,0.03703075771062038,60.53212977091492,63.54660213094392,-0.04487800052535107,-0.07118073333745034,-0.20227168615906166,-0.3397303586862286,17.637810493677087,0.03937482833862305,0.061357732621178496,0.061218631267547785,-0.04616458499515774,0.1686018475302533,0.007527023136195243,0.11491023939890033,-0.14754998683929443,90.09897437543789,21.583128556961356,0.053691608131352715,1,-0.056874990463256836,-0.0862499475479126,-0.25874996185302734,-0.442812442779541,-0.10624980926513672,3,-0.03207659143240105,1.9411421519129362,2.9962499141693115,1.209312331720233,2.984375,-1.5599975585937216,2.9449999332427983,-0.03207659143240105
4490,2012-01-13,3.0112500190734863,3.0143749713897705,2.9674999713897705,2.968125104904175,2544000.0,0.0035409704142048692,-1.1126674296030044,69.01144601297214,59.63717957811662,61.54026808532317,-0.05961691618212672,-0.07066144140424813,-0.20533810104752526,-0.3447711682300927,18.31534733661169,0.046875,0.053571200564199284,0.06246875524520856,-0.0346479218502882,0.15958543234070532,0.013910416697460182,0.11102709379295694,-0.15177310943603528,96.89445850274372,30.51196119079185,0.04855833854774841,1,-0.06750011444091797,-0.09687507152557373,-0.2693750858306885,-0.4125000238418579,-0.1262500286102295,4,-0.036529724472446734,2.0731584774700176,3.000624895095825,1.9411421519129362,2.9962499141693115,1.209312331720233,2.984375,-0.036529724472446734
4491,2012-01-17,3.0081250667572017,3.0374999046325684,3.0062499046325684,3.0199999809265137,2249600.0,-0.0010377591686147047,-2.9999389657750584,-0.2753608766081295,54.02010098415453,60.44055791379346,-0.0605029697902455,-0.058318927551368915,-0.1964490357562485,-0.33720095738503764,18.597716370248705,0.03125,0.04710323462224464,0.0515938043594355,-0.03781438722659791,0.14100199594546892,0.006889708566418573,0.09629790015245243,-0.13935427341461137,68.66683959960889,5.8038567357546,0.04470409579301672,1,-0.06437516212463334,-0.09250009059905961,-0.2620313763618465,-0.4025001525878902,-0.10125017166137651,1,-0.043631877045802625,-1.1126674296030044,3.0112500190734863,2.0731584774700176,3.000624895095825,1.9411421519129362,2.9962499141693115,-0.043631877045802625
4492,2012-01-18,3.0281250476837163,3.0299999713897705,2.9812500476837163,3.0074999332427983,2833600.0,0.006648653391288173,3.0000000000001092,-1.7368642961832024,57.24298669756464,60.13851904180622,-0.07441539692604948,-0.0706179622321379,-0.21244927069400577,-0.3531730588884412,18.50998333868902,0.04874992370605424,0.03620062245881872,0.06440628767013612,-0.02368053868738773,0.15249311402765997,0.020362874491374416,0.10844970084889782,-0.1458559254379277,88.37224431860243,27.402663407156368,0.04404341317876191,1,-0.0843751430511479,-0.11250007152557417,-0.27390635013580367,-0.42250013351440474,-0.11125016212463423,2,-0.05118678025147416,-2.9999389657750584,3.0081250667572017,-1.1126674296030044,3.0112500190734863,2.0731584774700176,3.000624895095825,-0.05118678025147416
4493,2012-01-19,3.0274999141693115,3.041874885559082,3.018125057220459,3.0393750667572017,2436800.0,-0.00020644243700662646,1.8148294667834637,-0.5757617792573881,58.89421357556671,59.772531948095065,-0.05913981071815755,-0.0609080108269584,-0.20801112446018433,-0.3477942073261975,18.946313296182712,0.023749828338623047,0.027999002439297094,0.0560311555862425,-0.025277270979825683,0.13733958215231068,0.015376942303208185,0.09668536886927681,-0.1328123293325807,80.6722850704117,20.764045554105635,0.04065421328303411,1,-0.06312501430511475,-0.1096874475479126,-0.26515620946884155,-0.421875,-0.1731250286102295,3,-0.03715935772277357,3.0000000000001092,3.0281250476837163,-2.9999389657750584,3.0081250667572017,-1.1126674296030044,3.0112500190734863,-0.03715935772277357
4494,2012-01-20,3.016249895095825,3.0393750667572017,3.010624885559082,3.0187499523162837,1987200.0,-0.003715943647375153,-3.1818213344429926,0.21052842916797562,53.67646302593525,59.110902132937355,-0.03369934786404194,-0.045233420425856874,-0.19189202580900444,-0.33269579987103537,18.66144329551622,0.028750181198119673,0.02678898058731294,0.040499889850616366,-0.040770405223736095,0.12177018492496883,-0.00013525768655986425,0.0811350373877926,-0.10684358018685902,65.54619154931383,9.320832861129873,0.04063514753717629,1,-0.038437485694885254,-0.09687495231628418,-0.23749995231628418,-0.41062498092651367,-0.15312480926513672,4,-0.04082050299464812,1.8148294667834637,3.0274999141693115,3.0000000000001092,3.0281250476837163,-2.9999389657750584,3.0081250667572017,-0.04082050299464812
4495,2012-01-23,3.016249895095825,3.0393750667572017,2.994374990463257,3.008749961853028,1585600.0,0.0,-1.4827713212709317,-2.9999046347514517,54.61345494707449,58.525977760514046,-0.019374167226956285,-0.041451784069611364,-0.18811132232001304,-0.3299160634421412,18.242607940852594,0.04500007629394487,0.03069554162315624,0.03674989938735962,-0.0447386689562812,0.11823846773100044,-0.003994384784460792,0.07749418355918003,-0.09359672312184752,57.731861459262944,4.262410733863547,0.040744284171820334,1,-0.0234375,-0.09687495231628418,-0.21468740701675415,-0.39812493324279785,0.09500002861022949,0,-0.040406071613394934,-3.1818213344429926,3.016249895095825,1.8148294667834637,3.0274999141693115,3.0000000000001092,3.0281250476837163,-0.040406071613394934
4496,2012-01-24,3.0193750858306885,3.033750057220459,3.0018749237060547,3.005000114440918,2790400.0,0.0010361179754849736,-2.0908691581222763,1.9166799122612954,70.00003576277817,58.88942781301851,-0.01211363552514877,-0.04190130563242622,-0.18377523140278562,-0.33055442654583,17.60819100895373,0.0318751335144043,0.033867602223375926,0.0368125915527342,-0.04588838721586219,0.11951357032133059,-0.004537897831563775,0.07816308093703217,-0.08479974249820055,62.886829034249516,2.918502877797664,0.04135048938429819,1,-0.020000100135803223,-0.08312511444091797,-0.21781259775161743,-0.40125012397766113,0.1568748950958252,1,-0.044504273747911105,-1.4827713212709317,3.016249895095825,-3.1818213344429926,3.016249895095825,1.8148294667834637,3.0274999141693115,-0.044504273747911105
4497,2012-01-25,3.0425000190734863,3.068125009536743,3.0043749809265137,3.013124942779541,4524800.0,0.007658847471888608,-1.720001220703125,2.043487635380558,91.57889523778888,62.24393995332158,-0.029196816817994797,-0.06402640440043594,-0.20000361581372283,-0.35164156318763995,16.803338305721216,0.06375002861022949,0.039044580972938725,0.057218778133392156,-0.029718742395552056,0.14415629866233637,0.01375001786892005,0.10068753839786426,-0.09719472151833886,65.25425920537937,-1.7460827886158228,0.04346876026447205,1,-0.024687528610229492,-0.09312498569488525,-0.24093753099441528,-0.424375057220459,0.09625005722045898,2,-0.04457686873539024,-2.0908691581222763,3.0193750858306885,-1.4827713212709317,3.016249895095825,-3.1818213344429926,3.016249895095825,-0.04457686873539024
4498,2012-01-26,3.009375095367432,3.0643749237060547,3.0,3.0550000667572017,2348800.0,-0.010887402957565628,1.0000074072153684,-1.5531864813972815,76.23456608429758,63.98865509925298,0.006689142442667606,-0.030911137375995157,-0.16197780069388967,-0.3159522110644284,15.811812953254634,0.06437492370605469,0.041537544700517515,0.023093855381012496,-0.06449956340414831,0.1106872741661733,-0.020702854011568128,0.06689056477359312,-0.04933143237449311,20.339120033621654,-49.422755326540496,0.043796709392580416,1,0.008437395095824751,-0.06000006198883101,-0.20781260728836104,-0.3475000858306889,0.125,3,-0.03073734807958728,-1.720001220703125,3.0425000190734863,-2.0908691581222763,3.0193750858306885,-1.4827713212709317,3.016249895095825,-0.03073734807958728
4499,2012-01-27,2.971250057220459,3.0137500762939453,2.971250057220459,2.994374990463257,2371200.0,-0.012668755784435715,-2.675687936242822,0.5068481697280166,62.80323477849572,64.34043901040621,0.04493450650886066,0.006773600066057206,-0.11834685793733701,-0.2744504805653625,14.54394124535116,0.04250001907348633,0.03721520602065764,-0.014531183242797674,-0.10235937304375708,0.07329700655816174,-0.05844527814327716,0.02938291165768181,0.09687495231628418,0.0,-71.3381153864627,0.043914094900479685,1,0.04843747615814209,-0.012187600135803223,-0.16968756914138794,-0.2700001001358032,0.13562488555908203,4,-0.03933535360894913,1.0000074072153684,3.009375095367432,-1.720001220703125,3.0425000190734863,-2.0908691581222763,3.0193750858306885,-0.03933535360894913
4500,2012-01-30,2.9600000381469727,2.971250057220459,2.8399999141693115,2.8975000381469727,3067200.0,-0.0037862915799184993,2.0882372740634363,-2.7027105048817957,53.571448845090444,64.29058877273243,0.053808764883502835,0.01588458461247777,-0.10297825289463525,-0.2597251724549041,13.443872092646982,0.13125014305114746,0.03449034448873922,-0.02390620708465585,-0.11228045572037937,0.06446804155106767,-0.06809333140251761,0.02028091723320591,0.10618747234344461,52.60277208186233,-20.468188328131504,0.04418712431786181,1,-0.0059375762939453125,-0.0059375762939453125,-0.12968748807907104,-0.21593749523162842,0.17812490463256836,0,-0.03272802400939501,-2.675687936242822,2.971250057220459,1.0000074072153684,3.009375095367432,-1.720001220703125,3.0425000190734863,-0.03272802400939501
4501,2012-01-31,2.940000057220459,2.9731249809265137,2.9124999046325684,2.963124990463257,3196800.0,-0.006756750225933805,1.8116033370374671,-0.3699989318847656,38.36068239237572,62.19255496104478,0.07054782102981338,0.03341364990826268,-0.07759676061863097,-0.23754841208554378,12.502034401464543,0.06062507629394531,0.03116601985667522,-0.04124994277954119,-0.1316283204790505,0.0491284349199681,-0.08643913162929584,0.0039392460702134535,0.11713994941711414,43.83566082025363,-26.246899265762842,0.04518918884975456,1,0.01406240463256836,0.01406240463256836,-0.10968750715255737,-0.18468749523162842,0.23499989509582475,1,0.05824825277299461,2.0882372740634363,2.9600000381469727,-2.675687936242822,2.971250057220459,1.0000074072153684,3.009375095367432,0.05824825277299461
4502,2012-02-01,2.9825000762939453,2.999375104904175,2.946249961853028,2.958125114440918,4257600.0,0.014455788519156298,-1.207785902542479,-1.0540554473003207,46.89269615761362,60.859053025716655,0.0233508883761111,-0.005997374777446218,-0.11419105594899914,-0.27659449249568446,12.050735231799194,0.05937504768371582,0.028242959804158918,-0.0009061813354493964,-0.08910958827037385,0.08729722559947506,-0.0450078848029114,0.04319552213201261,0.06595432664489742,63.509818860330014,-3.2647648275518435,0.044101703467462186,2,-0.02843761444091797,-0.02843761444091797,-0.1515626311302185,-0.21406269073486328,0.21499991416931152,2,0.06496224632903336,1.8116033370374671,2.940000057220459,2.0882372740634363,2.9600000381469727,-2.675687936242822,2.971250057220459,0.06496224632903336
4503,2012-02-02,2.9593749046325684,2.9925000667572017,2.958125114440918,2.9874999523162837,2219200.0,-0.0077536198054728445,-1.2449221091639193,-1.1538499158808848,41.406269402514376,59.49569817866989,0.04000302347908402,0.023449362046616073,-0.08558919440928214,-0.24957589666551705,12.456154763033341,0.034374952316283736,0.02686012929282411,-0.027281343936920166,-0.105946459965097,0.05138377209125666,-0.06661390195100836,0.012051214077168027,0.08074131875549329,68.70496637443551,4.67914203034664,0.03933255801408832,2,-0.005312442779541016,-0.005312442779541016,-0.1123436689376831,-0.17562496662139893,0.26687502861022994,3,0.06061252036049414,-1.207785902542479,2.9825000762939453,1.8116033370374671,2.940000057220459,2.0882372740634363,2.9600000381469727,0.06061252036049414
4504,2012-02-03,2.963749885559082,2.9862499237060547,2.962500095367432,2.978749990463257,3699200.0,0.001478346295248123,-1.7143149089225518,0.5333361590302292,39.839558556537064,57.85415413527684,0.030617509875692672,0.0251379532216367,-0.08265138446920073,-0.25004238288982883,13.417322952089226,0.026875019073486328,0.022617714353509566,-0.025937604904174627,-0.09515491894636963,0.04327970913802037,-0.06054626192527213,0.008671052116922873,0.0683616854602298,77.64694794664815,17.04436150930934,0.03460865702109758,2,-0.009687423706054688,-0.009687423706054688,-0.11171865463256836,-0.17499995231628418,0.33312511444091797,4,0.057570718311867,-1.2449221091639193,2.9593749046325684,-1.207785902542479,2.9825000762939453,1.8116033370374671,2.940000057220459,0.057570718311867
4505,2012-02-06,2.931874990463257,2.963749885559082,2.922499895095825,2.9493749141693115,2656000.0,-0.010754920734416973,-1.2758543579490147,1.166653421282683,35.476191773705295,54.0181714698243,0.05505476582682167,0.06175419121727277,-0.043179596149313326,-0.2148637226606107,14.302931641038501,0.041249990463256836,0.016670102671615616,-0.058812499046325684,-0.12374149132450318,0.006116493231851816,-0.09127699518541466,-0.02634800290723671,0.0925521142820549,22.302205658363086,-35.74029596298521,0.032464496139088764,2,0.022187471389770508,0.022187471389770508,-0.07140624523162842,-0.14312505722045898,0.37062501907348633,0,0.059688749651851,-1.7143149089225518,2.963749885559082,-1.2449221091639193,2.9593749046325684,-1.207785902542479,2.9825000762939453,0.059688749651851
4506,2012-02-07,2.922499895095825,2.953749895095825,2.9200000762939453,2.927500009536743,3256000.0,-0.003197644987568249,-5.75013113347003,0.28572207084468665,29.032261117978976,47.06854545651208,0.055029977742914404,0.07310536171866566,-0.02511218214567279,-0.2030540906589744,15.024725312381223,0.03374981880187988,0.012484337478913865,-0.06706259250640878,-0.1359817813860893,0.001856596373271735,-0.10152218694624882,-0.032602998066568745,0.09455012202644664,3.1493768829429025,-48.947520114864744,0.03445959443984018,2,0.02968752384185791,0.03156256675720215,-0.06203114986419678,-0.13374996185302734,0.3900001049041748,1,0.07378102837421863,-1.2758543579490147,2.931874990463257,-1.7143149089225518,2.963749885559082,-1.2449221091639193,2.9593749046325684,0.07378102837421863
4507,2012-02-08,2.924375057220459,2.943125009536743,2.9049999713897705,2.9287500381469727,2744000.0,0.0006416294925384314,1.301894397420395,0.8749761586877742,29.629692422893797,41.89022616080056,0.03870713960886718,0.07009867489104238,-0.018517147861885075,-0.20146114948122928,15.174857910151218,0.038125038146972656,0.007534680419013284,-0.06218743324279785,-0.13702663029844286,0.012651763812847161,-0.09960703177062058,-0.024767834714975123,0.08559295578369452,22.14293110119302,-25.25131921987097,0.03741959852782259,2,0.0024999380111694336,0.02968740463256836,-0.06234383583068848,-0.13406264781951904,0.38437485694885254,2,0.08570203554329203,-5.75013113347003,2.922499895095825,-1.2758543579490147,2.931874990463257,-1.7143149089225518,2.963749885559082,0.08570203554329203
4508,2012-02-09,2.9362499713897705,2.9375,2.874375104904175,2.924375057220459,3788800.0,0.004060667300520127,7.782611580117095,-2.714277929155313,34.236488378342315,38.716143227450175,0.017174690789616864,0.05638935190038863,-0.0225965230108498,-0.20985351479571435,15.474371727932015,0.0631248950958252,-0.0015461126902680533,-0.04731252193450919,-0.12526230937079053,0.03063726550177215,-0.08628741565265008,-0.008337628216368298,0.06691931766098946,55.307232805597174,9.787354366820963,0.03897489371814071,2,-0.016562461853027344,0.017812490463256836,-0.040781259536743164,-0.12093746662139893,0.36500000953674316,3,0.0889740388655782,1.301894397420395,2.924375057220459,-5.75013113347003,2.922499895095825,-1.2758543579490147,2.931874990463257,0.0889740388655782
4509,2012-02-10,2.9043750762939453,2.938124895095825,2.900624990463257,2.905625104904175,3664000.0,-0.010855647647989075,-7.571210593716793,-0.10526632802618106,30.41580168263914,36.14329354273336,0.043097980923838985,0.08504398116219214,0.015594878871395323,-0.17382775021378105,15.655816382641403,0.03749990463256836,-0.018401307613721052,-0.07437492609024066,-0.15944842316587415,0.010698570985392841,-0.1169116746280574,-0.03183817755242391,0.09226743776155688,33.566483934216315,-9.978689742752643,0.04253674853781675,2,0.03250002861022949,0.04968738555908203,-0.00046885013580322266,-0.08906257152557373,0.38374996185302734,4,0.11082413548307035,7.782611580117095,2.9362499713897705,1.301894397420395,2.924375057220459,-5.75013113347003,2.922499895095825,0.11082413548307035
4510,2012-02-13,2.901249885559082,2.9287500381469727,2.891875028610229,2.9262499809265137,5065600.0,-0.0010760286301765287,1.4583167766033833,19.999618539004388,29.321643841105043,35.138955925925515,0.04136280250874336,0.08380228618064578,0.02210818898693434,-0.16585909985217118,16.01500635009069,0.03687500953674361,-0.031455906216329765,-0.07200011014938346,-0.16228986605448137,0.018289645755714456,-0.11714498810193241,-0.0268552321968345,0.08912692450097248,33.8580808717958,-6.941405752704732,0.04514487795254888,2,0.03562521934509277,0.05281257629394531,0.0010938048362731934,-0.08124995231628418,0.39562511444091797,0,0.13636368118793718,-7.571210593716793,2.9043750762939453,7.782611580117095,2.9362499713897705,1.301894397420395,2.924375057220459,0.13636368118793718
4511,2012-02-14,2.8768749237060547,2.9081249237060547,2.8637499809265137,2.8875000476837163,2214400.0,-0.0084015382385203,-1.4067759350855074,0.4250033378473923,21.13290593247244,32.27675701202094,0.06240427653231473,0.10312755479816627,0.04941610446020395,-0.13455772150974,16.196591559876943,0.044374942779541016,-0.04020671656879138,-0.08981256484985334,-0.18815000112433378,0.0085248714246271,-0.13898128298709356,-0.04064384671261312,0.10748681051836995,16.53535502203212,-20.29622477843664,0.04916871813724028,2,0.05125010013580322,0.07718753814697266,0.04187500476837158,-0.056874990463256836,0.4193751811981201,1,0.14794702485097577,1.4583167766033833,2.901249885559082,-7.571210593716793,2.9043750762939453,7.782611580117095,2.9362499713897705,0.14794702485097577
4512,2012-02-15,2.8731250762939453,2.8887500762939453,2.8575000762939453,2.884999990463257,3740800.0,-0.0013034447139880223,2.2257921614471177,1.1176259396386832,23.54370325378642,30.29202743994005,0.054767025425464855,0.09978587250350657,0.055773271179626605,-0.12321421468584592,16.926539859041704,0.03125,-0.046077333040997814,-0.08581241369247428,-0.18811413028257018,0.016489302897621627,-0.136963271987522,-0.03466155539742655,0.10546218512827465,19.379888515961145,-18.73078700104764,0.05115085829504794,2,0.04874992370605469,0.08093738555908203,0.055937349796295166,-0.05312514305114746,0.43062496185302734,2,0.15292579057254474,-1.4067759350855074,2.8768749237060547,1.4583167766033833,2.901249885559082,-7.571210593716793,2.9043750762939453,0.15292579057254474
4513,2012-02-16,2.914999961853028,2.9175000190734863,2.8737499713897705,2.8781249523162837,3622400.0,0.014574682426668595,1.0895483297938362,-3.1052864055254026,39.234432294604225,30.22479118861418,0.006633140226956158,0.05170138894220466,0.016018471679446478,-0.15763390650528875,17.25411788526388,0.044374942779541016,-0.046080630081125395,-0.03831253051757777,-0.1370505509098323,0.060425489874676774,-0.08768154071370482,0.01105647967854928,0.058043805679075966,71.31784779619471,27.213814070740447,0.04936901019612723,2,-0.004374980926514116,0.039062499999999556,0.01406246423721269,-0.09500002861022994,0.4287500381469722,3,0.1350771723736086,2.2257921614471177,2.8731250762939453,-1.4067759350855074,2.8768749237060547,1.4583167766033833,2.901249885559082,0.1350771723736086
4514,2012-02-17,2.893125057220459,2.9293749332427983,2.888124942779541,2.9206249713897705,3040000.0,-0.007504255546769589,-1.1999910990736915,-0.7457601913813546,37.70114861890376,30.472008615858456,0.01948547918742216,0.06733124369689936,0.040387299814339084,-0.12962271211687515,17.65291935503284,0.04124999046325728,-0.05208198671559927,-0.054031193256378174,-0.15159316664034517,0.04353078012758882,-0.10281217994836167,-0.005250206564394677,0.07459695617713313,49.565289502927065,6.266281664960616,0.04878098669198342,2,0.01249992847442627,0.06093740463256836,0.035937368869781494,-0.07312512397766113,0.4249999523162842,4,0.1410671559763672,1.0895483297938362,2.914999961853028,2.2257921614471177,2.8731250762939453,-1.4067759350855074,2.8768749237060547,0.1410671559763672
4515,2012-02-21,2.8943750858306885,2.919374942779541,2.874375104904175,2.895625114440918,3145600.0,0.0004320686404861718,-1.1818108256509552,0.04545572769912348,40.9876582746451,31.80038607771025,0.01380883374887043,0.05953489293632863,0.04137476054465905,-0.1251159621095046,18.489362745620422,0.04499983787536621,-0.05519474797816226,-0.046687424182891846,-0.14125720320816626,0.04788235484238257,-0.09397231369552905,0.0005974653297453614,0.06823804359777252,51.30446320468348,7.739837079949702,0.047284889512637276,2,0.005937457084655762,0.05968737602233887,0.034687340259552,-0.07437515258789062,0.4081249237060547,1,0.1360397117304779,-1.1999910990736915,2.893125057220459,1.0895483297938362,2.914999961853028,2.2257921614471177,2.8731250762939453,0.1360397117304779
4516,2012-02-22,2.884999990463257,2.905625104904175,2.861875057220459,2.8812499046325684,2966400.0,-0.003239074096970773,-1.058836399131591,-3.0,27.84089246564885,31.601630526905254,0.019338852877586188,0.06147882574954533,0.054113311656544205,-0.10936143394608067,19.439426387244175,0.04375004768371582,-0.05898505505002971,-0.049343764781951904,-0.13947661176811055,0.04078908220420674,-0.094410188275031,-0.004277341288872805,0.07270861035483822,38.26082629824334,-2.6659923340866882,0.04506642349307925,2,0.012812495231628418,0.06906247138977051,0.04406243562698364,-0.06500005722045898,0.39499998092651367,2,0.14276430187114375,-1.1818108256509552,2.8943750858306885,-1.1999910990736915,2.893125057220459,1.0895483297938362,2.914999961853028,0.14276430187114375
4517,2012-02-23,2.906874895095825,2.9124999046325684,2.859999895095825,2.875,2088000.0,0.007582289325781089,1.4347878968813406,8.499777481085893,37.99998474119435,32.01979678944437,-0.005899949727552034,0.030485251194155794,0.03457543129994445,-0.125772660569357,19.795042914565684,0.052500009536743164,-0.05843856060078467,-0.0206876039505004,-0.09569738599694277,0.054322178095941975,-0.05819249497372159,0.016817287072720788,0.04612535825631836,67.56753041446105,28.908810987775112,0.037504891023221264,2,-0.009062409400939941,0.04718756675720215,0.02281254529953003,-0.08687496185302734,0.3518750667572026,3,0.13394976524970592,-1.058836399131591,2.884999990463257,-1.1818108256509552,2.8943750858306885,-1.1999910990736915,2.893125057220459,0.13394976524970592
4518,2012-02-24,2.916874885559082,2.926875114440918,2.8868749141693115,2.9100000858306885,2001600.0,0.0034401172476077324,1.9767305696264295,0.21568070130822106,39.55430689323941,33.03518625728884,-0.021162818856432786,0.013913407919927234,0.02707685025347395,-0.129616544259874,20.13441482808029,0.040000200271606445,-0.05518644170382325,-0.006062602996826261,-0.0704934388428522,0.058368232849199675,-0.03827802091983923,0.026152814926186707,0.03160535422574817,81.98192315623014,46.261590117189826,0.032215417923013,2,-0.02343738079071045,0.03718757629394531,0.012812554836273193,-0.09687495231628418,0.34187507629394576,4,0.13263344084562534,1.4347878968813406,2.906874895095825,-1.058836399131591,2.884999990463257,-1.1818108256509552,2.8943750858306885,0.13263344084562534
4519,2012-02-27,2.854374885559082,2.891249895095825,2.821875095367432,2.8818750381469727,6328000.0,-0.02142704176631849,1.999999999999981,-4.000138720305185,34.8038936110335,33.644325120614226,0.03743552582006515,0.07084049505378776,0.09220952895505885,-0.060073818610540286,21.48319373088361,0.09499979019164995,-0.05382298749390202,-0.06271884441375741,-0.1298441253024345,0.004406436474919673,-0.09628148485809573,-0.029156203969419092,0.08976614120112725,30.95217551237249,-6.198378898266675,0.033562640444338515,2,0.02125012874603316,0.09062516689300537,0.08671879768371582,-0.032187461853027344,0.4056251049041748,0,0.17144738657727676,1.9767305696264295,2.916874885559082,1.4347878968813406,2.906874895095825,-1.058836399131591,2.884999990463257,0.17144738657727676
4520,2012-02-28,2.8631250858306885,2.884375095367432,2.8324999809265137,2.853125095367432,6876800.0,0.003065539959686392,-1.0243860457110598,-0.3636339991676909,38.329274945029034,35.555032788676066,0.025377292561689746,0.0574036606096433,0.08644944954084544,-0.06309595411787328,22.060545607497996,0.05187511444091841,-0.054876278170129744,-0.04912489652633667,-0.11718832095480591,0.018938527902132574,-0.08315660874057151,-0.015093184312101826,0.07367998504595397,39.28569806676602,-2.076310631082272,0.03403171221423468,2,0.012499928474426714,0.08187496662139893,0.085468590259552,-0.04093766212463379,0.3456249237060547,1,0.15891723556117143,1.999999999999981,2.854374885559082,1.9767305696264295,2.916874885559082,1.4347878968813406,2.906874895095825,0.15891723556117143
4521,2012-02-29,3.1112499237060547,3.200624942779541,2.908750057220459,3.0393750667572017,22635200.0,0.08666224158466229,1.3291771190366792,7.187492549412661,68.66416925266168,40.56841789966221,-0.20786433749274202,-0.1868116848605612,-0.15668737675973432,-0.30491983178049775,22.5761398299068,0.33749985694885254,-0.04537935311109642,0.19043744802474993,0.07863915649101783,0.30223573955848204,0.13453830225788366,0.2463365937916162,-0.2893748283386226,76.40262572139352,31.26246679426076,0.05589914576686613,2,-0.09999990463256836,-0.09999990463256836,-0.15515625476837158,-0.2890625,0.07249999046325684,2,0.06147049916288161,-1.0243860457110598,2.8631250858306885,1.999999999999981,2.854374885559082,1.9767305696264295,2.916874885559082,0.06147049916288161
4522,2012-03-01,3.1762499809265137,3.1862499713897705,3.099375009536743,3.140000104904175,5968000.0,0.020891943371438515,2.088895388019277,0.5043471049707232,71.6704375924343,44.172418488309994,-0.2518265367756354,-0.24933581981136754,-0.2168487091025595,-0.36381567337368725,23.615492773512354,0.08687496185302734,-0.03269315125975458,0.24575001001358032,0.08751262459059506,0.4039873954365656,0.16663131730208747,0.3248687027250732,-0.34679988861083944,93.56436391471189,47.65679141894627,0.0791186927114927,3,-0.16499996185302734,-0.16499996185302734,-0.2084375023841858,-0.354062557220459,-0.012500047683715376,3,0.0326643025852118,1.3291771190366792,3.1112499237060547,-1.0243860457110598,2.8631250858306885,1.999999999999981,2.854374885559082,0.0326643025852118
4523,2012-03-02,3.1387500762939453,3.1837499141693115,3.125,3.166874885559082,3102400.0,-0.011806345488471148,-1.1123579131448558,-0.7758594608104287,70.94972781379835,47.866705065520506,-0.20031518629934997,-0.20839296751600633,-0.17446323750336257,-0.31991856901489113,24.711013641681802,0.05874991416931152,-0.014787338455867882,0.1992813467979433,0.01582840995375534,0.38273428364213125,0.10755487837584932,0.29100781522003727,-0.3018764869689936,83.66339500639558,34.69958969703897,0.0917264684220939,3,-0.12750005722045898,-0.12750005722045898,-0.15515631437301636,-0.30343759059906006,-0.06124997138977051,4,0.03823174277729424,2.088895388019277,3.1762499809265137,1.3291771190366792,3.1112499237060547,-1.0243860457110598,2.8631250858306885,0.03823174277729424
4524,2012-03-05,3.134375095367432,3.1475000381469727,3.115000009536743,3.1318750381469727,3420800.0,-0.0013938608746061343,1.2608760552634635,-0.08889152622835664,70.7915608799752,51.17824979944607,-0.1767021820142367,-0.2008789261354056,-0.16702662724220252,-0.31069361858426126,25.80548431355204,0.03250002861022949,0.0030603994102351706,0.18637510538101232,-0.016656872386006327,0.38940708314803096,0.084859116497503,0.28789109426452164,-0.2902264789733886,82.0034351708649,29.842956326712724,0.10151598888350938,3,-0.12312507629394576,-0.12312507629394576,-0.15078133344650313,-0.29906260967254683,0.009374856948851651,0,0.03968091332445178,-1.1123579131448558,3.1387500762939453,2.088895388019277,3.1762499809265137,1.3291771190366792,3.1112499237060547,0.03968091332445178
4525,2012-03-06,3.106874942779541,3.125,3.1018750667572017,3.1062500476837163,3097600.0,-0.008773727378237561,-3.9333943694205473,0.24995231737532633,70.39912236555298,55.90694201054653,-0.12950814004107425,-0.16822076284883147,-0.13706380723929623,-0.2784242296971522,26.273025942765173,0.03250002861023038,0.01349768494008563,0.15012495517730695,-0.06472108998590631,0.3649710003405202,0.04270193259570032,0.2575479777589136,-0.2555967998577877,67.88007305924137,10.750047620826557,0.10742302258160658,3,-0.09562492370605469,-0.09562492370605469,-0.1174999475479126,-0.27156245708465576,0.09812498092651367,1,0.049285874231784765,1.2608760552634635,3.134375095367432,-1.1123579131448558,3.1387500762939453,2.088895388019277,3.1762499809265137,0.049285874231784765
4526,2012-03-07,3.138124942779541,3.1593749523162837,3.0968749523162837,3.1156249046325684,2515200.0,0.010058338547750623,-1.0833353201566898,36.0061045402774,72.41013886951069,59.73029246924834,-0.13530518004152148,-0.19235030477027593,-0.1659812530675806,-0.3053833992544819,26.85796860802343,0.0625,0.028266764953239765,0.17059370279312125,-0.05820338372690159,0.3993907893131441,0.05619515953311005,0.28499224605313245,-0.279859863860632,46.15382563369337,-15.100666705761768,0.1143985432600114,3,-0.1268749237060547,-0.1268749237060547,-0.18406248092651367,-0.30281245708465576,0.06687498092651367,2,0.022505498679936897,-3.9333943694205473,3.106874942779541,1.2608760552634635,3.134375095367432,-1.1123579131448558,3.1387500762939453,0.022505498679936897
4527,2012-03-08,3.1749999523162837,3.2000000476837163,3.130625009536743,3.149374961853028,6379200.0,0.011750650534672946,-1.1980246633807479,1.1388865341414431,72.17483674683623,63.354795786314654,-0.145441661142935,-0.22080731802536535,-0.20101426209661177,-0.33776946878707337,27.39427255115285,0.0693750381469731,0.04413972645873798,0.1949374675750728,-0.05073826045640528,0.4406131956065509,0.07209960355933376,0.31777533159081184,-0.3098876761201619,75.7575056989206,15.124271504317157,0.12283786401573905,3,-0.1637499332427974,-0.1637499332427974,-0.2209374904632564,-0.3396874666213985,0.08249998092651456,3,0.0027558935384059957,-1.0833353201566898,3.138124942779541,-3.9333943694205473,3.106874942779541,1.2608760552634635,3.134375095367432,0.0027558935384059957
4528,2012-03-09,3.197499990463257,3.208750009536743,3.1643750667572017,3.1800000667572017,3940800.0,0.007086626294453557,1.218749254941252,0.6829241061044893,75.93182784874304,67.92456625717126,-0.13851517683404335,-0.23476832662746583,-0.22141316759030616,-0.35577381063494373,27.560245873947665,0.04437494277954146,0.06643908779707441,0.20437500476837167,-0.05866016591506007,0.4674101754518034,0.07285741942665602,0.3358925901100873,-0.32567746093546646,89.9441221725436,26.75789826871617,0.13151758534171584,3,-0.17687499523162842,-0.18218743801116943,-0.2434375286102295,-0.3621875047683716,0.08999991416931152,4,-0.01055513911528383,-1.1980246633807479,3.1749999523162837,-1.0833353201566898,3.138124942779541,-3.9333943694205473,3.106874942779541,-0.01055513911528383
4529,2012-03-12,3.2262499332427983,3.234375,3.1856250762939453,3.2049999237060547,5105600.0,0.008991381662326825,1.5999860128300496,1.2142915531335094,77.00913819679334,72.22232884070064,-0.12177295585146819,-0.25103869388311617,-0.24742264480487952,-0.37863765888107626,27.83539167305224,0.04874992370605469,0.08721119068602912,0.21703120470047033,-0.06203911407503471,0.49610152347597536,0.07749604531271759,0.35656636408822306,-0.3409503045146498,94.09086258945064,28.187122965177224,0.13953515938775263,3,-0.1546874046325688,-0.19812488555908248,-0.27218747138977095,-0.39093744754791304,0.09875011444091797,0,-0.04610610814925631,1.218749254941252,3.197499990463257,-1.1980246633807479,3.1749999523162837,-1.0833353201566898,3.138124942779541,-0.04610610814925631
4530,2012-03-13,3.296875,3.2987499237060547,3.2262499332427983,3.2468750476837163,5740800.0,0.021890761168095407,1.6976841152752415,2.3529378765608695,80.48103291119943,73.53531369164928,-0.13901956052734743,-0.30620406460878424,-0.31495393692354945,-0.4436147343037229,28.194171222203334,0.07249999046325639,0.11095234684442357,0.2678750157356262,-0.03411628818131751,0.56986631965257,0.11687936377715458,0.41887066769409786,-0.39063084899554035,99.0712450913815,28.44519010318365,0.15099565195847178,3,-0.09906256198883057,-0.23656249046325684,-0.34281253814697266,-0.46156251430511475,-0.0006248950958251953,1,-0.04644551209363901,1.5999860128300496,3.2262499332427983,1.218749254941252,3.197499990463257,-1.1980246633807479,3.1749999523162837,-0.04644551209363901
4531,2012-03-14,3.302500009536743,3.3093750476837163,3.281874895095825,3.2881250381469727,6017600.0,0.001706164030102153,-1.0465033755312023,0.28749970197649444,80.0,74.46082062582325,-0.12813785200070305,-0.293347452835758,-0.3172149814984775,-0.44307258639985836,28.216911086290274,0.02750015258789107,0.14445189011832138,0.2522187709808348,-0.06427399783540633,0.5687115397970759,0.09397238657271423,0.41046515538895534,-0.36485539671615586,96.15382563369288,24.102343712721876,0.15824638440812058,3,-0.09937500953674316,-0.236874938011169,-0.3484375476837158,-0.4671875238418579,0.01749992370605513,2,-0.029523114473621215,1.6976841152752415,3.296875,1.5999860128300496,3.2262499332427983,1.218749254941252,3.197499990463257,-0.029523114473621215
4532,2012-03-15,3.3125,3.328125,3.286875009536743,3.3012499809265137,5129600.0,0.0030280061875487263,-1.0625014901175405,0.7826115801170949,80.0,75.4664064242901,-0.13050195336273385,-0.2832660217978247,-0.32193265907793656,-0.44711398022824334,28.21008841349981,0.041249990463256836,0.18009387111326447,0.24025001525878897,-0.08533231396343854,0.5658323444810165,0.07745885064767499,0.40304117986990295,-0.3376823436930998,90.45801137712087,18.850419140063153,0.16279116461111381,3,-0.10000002384185791,-0.23749995231628418,-0.3593750596046448,-0.47718751430511475,-0.03500008583068848,3,-0.032452853220813704,-1.0465033755312023,3.302500009536743,1.6976841152752415,3.296875,1.5999860128300496,3.2262499332427983,-0.032452853220813704
4533,2012-03-16,3.3087499141693115,3.3312499523162837,3.296875,3.3125,6385600.0,-0.0011321013828493598,-1.5000043348967538,-0.33334039757555206,87.82516706659442,77.35902933391446,-0.11186525896915978,-0.26193418563740734,-0.311384225616802,-0.43832464329550636,28.965093089210892,0.034374952316283736,0.18419921725349164,0.21681243181228638,-0.11626603149221593,0.5498908951167887,0.050273200160035,0.38335166346453775,-0.29153537661923945,84.54931687391048,7.4769155711652076,0.16653923165225115,3,-0.09468746185302779,-0.2321873903274536,-0.36828118562698364,-0.47343742847442627,-0.03125,4,-0.015489227731307675,-1.0625014901175405,3.3125,-1.0465033755312023,3.302500009536743,1.6976841152752415,3.296875,-0.015489227731307675
4534,2012-03-19,3.3012499809265137,3.3193750381469727,3.282500028610229,3.3012499809265137,2716800.0,-0.0022666969209973464,1.0344768619610358,-0.0,86.54847867568351,79.15340225726229,-0.08739533382319431,-0.23430371895972568,-0.2973150080018563,-0.4264764747420937,29.947008091436643,0.03687500953674361,0.18055808079929614,0.1889062523841858,-0.14289205093571633,0.5207045557040879,0.023007100724234952,0.35480540404413663,-0.24007048530917174,71.42860386646763,-9.992974701206208,0.16589915165995103,3,-0.08718752861022994,-0.22468745708465576,-0.3643749952316284,-0.45749998092651367,0.005000114440918413,0,-0.004165112116134351,-1.5000043348967538,3.3087499141693115,-1.0625014901175405,3.3125,-1.0465033755312023,3.302500009536743,-0.004165112116134351
4535,2012-03-20,3.2881250381469727,3.2999999523162837,3.275000095367432,3.28125,1670400.0,-0.003975749445019994,-1.5806507186454293,100.0,74.27102008767912,79.3601668370588,-0.05124526911575389,-0.20044441324629236,-0.27791992999890924,-0.40811736037912594,30.704886110741324,0.026249885559081587,0.18019103933144232,0.15609381198883066,-0.16788306511382656,0.48007068909148787,-0.005894626562497951,0.31808225054015926,-0.18913567859177904,23.333290947699947,-56.297358590394,0.16198843855132858,3,-0.057187557220458984,-0.21156251430511475,-0.3426562547683716,-0.4281250238418579,0.02812504768371582,1,0.011214600755427684,1.0344768619610358,3.3012499809265137,-1.5000043348967538,3.3087499141693115,-1.0625014901175405,3.3125,0.011214600755427684
4536,2012-03-21,3.296875,3.311875104904175,3.265625,3.3043749332427983,3001600.0,0.002661079415020806,3.111069903468153,-1.090893327784778,69.5740383945774,79.07118924236336,-0.039234300229162855,-0.18630770923363738,-0.28123668337866903,-0.4119183303447227,31.347996251469677,0.046250104904174805,0.18116015947919273,0.14425002336502057,-0.16566739091551863,0.4541674376455598,-0.010708683775249028,0.2992087305052902,-0.16536915745825365,47.6190822195018,-28.99948926543272,0.1549587071402696,3,-0.04906249046325728,-0.2203124761581421,-0.3514062166213989,-0.4206249713897705,0.031874895095825195,2,-0.00018954164043982757,-1.5806507186454293,3.2881250381469727,1.0344768619610358,3.3012499809265137,-1.5000043348967538,3.3087499141693115,-0.00018954164043982757
4537,2012-03-22,3.296250104904175,3.3031249046325684,3.2581250667572017,3.2687499523162837,2144000.0,-0.00018954164043982757,1.1818234362537352,-3.6667196490445697,79.03226231756035,79.41568196112084,-0.02190486205550579,-0.163393374407931,-0.27634319045165334,-0.4075153302611447,32.15031731485206,0.044999837875366655,0.1853737119331731,0.12415636777877825,-0.16923980399198824,0.41755253954954474,-0.022541718106605213,0.2708544536641617,-0.13678008699399324,52.13688589798827,-22.616060976023213,0.14669808588538333,3,-0.03781259059906006,-0.2196875810623169,-0.3551563620567322,-0.3871876001358032,0.004999876022338867,3,0.007205105068722961,3.111069903468153,3.296875,-1.5806507186454293,3.2881250381469727,1.0344768619610358,3.3012499809265137,0.007205105068722961
4538,2012-03-23,3.3037500381469727,3.311875104904175,3.271250009536743,3.305624961853028,1678400.0,0.002275292530636408,4.652104687033535,-0.06817866555695776,80.86559750854167,79.84417744020399,-0.014246412105034523,-0.14801216677767348,-0.27978218928942145,-0.4106861544903069,33.41595195996197,0.04062509536743164,0.18634695497141784,0.11231254339218122,-0.16052800763992137,0.3851530944242838,-0.02410773212386985,0.2487328189082323,-0.12023082941993657,74.489784002398,0.6269600972459415,0.13642027551605126,3,-0.02500009536743164,-0.22718751430511475,-0.365781307220459,-0.37406253814697266,0.001250028610229048,4,-0.007945553893170532,1.1818234362537352,3.296250104904175,3.111069903468153,3.296875,-1.5806507186454293,3.2881250381469727,-0.007945553893170532
4539,2012-03-26,3.34375,3.354374885559082,3.315000057220459,3.328749895095825,2964800.0,0.01210744196478708,1.1724117519385964,-8.000381485247342,91.28544596256774,81.0446677792449,-0.04003645260175581,-0.15754707928521494,-0.3153137263054919,-0.4453319994367906,33.88700894138371,0.050624847412109375,0.18674259030987006,0.12784374952316302,-0.10212779858896948,0.3578152976352955,0.012857975467096772,0.24282952357922927,-0.1395484871704693,88.96113707917499,13.749101393461416,0.11498577405606618,3,-0.03750002384185791,-0.25562500953674316,-0.4114062786102295,-0.4140625,-0.021250009536743164,0,-0.01981310978114048,4.652104687033535,3.3037500381469727,1.1818234362537352,3.296250104904175,3.111069903468153,3.296875,-0.01981310978114048
4540,2012-03-27,3.318125009536743,3.348750114440918,3.313124895095825,3.348750114440918,2977600.0,-0.007663548549759036,1.3265369674039127,-2.041659381705476,82.00003899471622,81.26689433421338,-0.012382282277569878,-0.10127951931213275,-0.2857684783014314,-0.41315021401181085,34.36691407615216,0.03562521934509277,0.18278985733860953,0.07946876287460336,-0.08395236860458777,0.2428898943537945,-0.002241802864991982,0.1611793286141987,-0.08989575707048436,62.33772024344768,-15.86632083549452,0.08171056573959545,3,-0.011875033378601074,-0.23000001907348633,-0.38828128576278687,-0.38843750953674316,-0.02062511444091797,1,-0.0035788025270840906,1.1724117519385964,3.34375,4.652104687033535,3.3037500381469727,1.1818234362537352,3.296250104904175,-0.0035788025270840906
4541,2012-03-28,3.302500009536743,3.322499990463257,3.2693750858306885,3.3168749809265137,3204800.0,-0.0047089847293552145,3.146335563226305,0.4693852130384349,74.51926515655867,80.65792379605321,0.003623798889363261,-0.07440677663084339,-0.26622321544140526,-0.39194076200213956,34.87064546104964,0.05312490463256836,0.1749771554741817,0.05428125858306876,-0.09986872967409433,0.20843124684023184,-0.02279373554551256,0.13135625271165008,-0.05408745577563279,46.10392344829491,-31.070781257231403,0.07707499412858149,3,0.0037499666213989258,-0.21437501907348633,-0.3753125071525574,-0.37281250953674316,-0.026250123977661133,2,0.004163535580390176,1.3265369674039127,3.318125009536743,1.1724117519385964,3.34375,4.652104687033535,3.3037500381469727,0.004163535580390176
4542,2012-03-29,3.2799999713897705,3.3112499713897705,3.2362499237060547,3.2799999713897705,3760000.0,-0.006813031970325012,1.4000015258789062,-0.0,65.86539607782723,78.21794924174576,0.02350018721294589,-0.046099041218178094,-0.2406282973227496,-0.36497825738344236,35.15018701482447,0.07500004768371582,0.1561038201783833,0.02659372091293344,-0.12430734724667447,0.17749478907254135,-0.048856813166870516,0.1020442549927374,0.07437491416931152,37.037089364862794,-36.931050546172315,0.07545053407980401,3,0.015312433242797852,-0.19187498092651367,-0.3540624976158142,-0.3503124713897705,0.006250143051147461,3,0.014862781747342124,3.146335563226305,3.302500009536743,1.3265369674039127,3.318125009536743,1.1724117519385964,3.34375,0.014862781747342124
4543,2012-03-30,3.258749961853028,3.2887499332427983,3.2574999332427983,3.2887499332427983,5070400.0,-0.006478661500639804,1.0833353201567206,-100.0,56.43565384807866,74.87207981645633,0.041249677610507796,-0.016230117832477742,-0.21644637205615158,-0.33947377945207213,35.44483534152134,0.03125,0.13648183926668844,-0.0006562829017635607,-0.141574622160193,0.1402620563566659,-0.07111545253097828,0.06980288672745116,0.09326242446899391,19.04765749255263,-50.21153225346613,0.07045916962921468,3,0.03656244277954057,-0.17062497138977095,-0.3328124880790715,-0.3278124332427983,0.05124998092651323,4,0.013041816515839466,1.4000015258789062,3.2799999713897705,3.146335563226305,3.302500009536743,1.3265369674039127,3.318125009536743,0.013041816515839466
4544,2012-04-02,3.258749961853028,3.28125,3.2362499237060547,3.259999990463257,4044000.0,0.0,1.0571441027569333,0.04166766007834551,39.51887556728961,71.01073042530196,0.03865169836788951,-0.006782238277248442,-0.21309132934801367,-0.3346272488780575,35.76855110309789,0.04500007629394531,0.11515315385941172,-0.0068750262260430794,-0.13495360747610663,0.12120355502402047,-0.07091431685107485,0.057164264398988696,0.09094717521667439,20.000000000000394,-43.60909605866351,0.06403929062503166,4,0.03656244277954057,-0.17062497138977095,-0.3349999785423283,-0.3278124332427983,0.02874994277954057,0,0.014192590854032572,1.0833353201567206,3.258749961853028,1.4000015258789062,3.2799999713897705,3.146335563226305,3.302500009536743,0.014192590854032572
4545,2012-04-03,3.259999990463257,3.266249895095825,3.2325000762939453,3.265000104904175,5024000.0,0.00038359144606436857,8.000317904374365,4.000000000001421,38.02814820386622,67.50563151522293,0.03686983577394587,0.004245330028914918,-0.21090261609572725,-0.33156306007782455,36.31113750292132,0.03374981880187988,0.08938680221387019,-0.013281249999999911,-0.11748477942356406,0.09092227942356423,-0.0653830147117822,0.03882051471178238,0.08742820233917259,30.555489328109314,-27.74156311037972,0.052101764711782114,4,0.033437490463256836,-0.16656255722045898,-0.34968745708465576,-0.32906246185302734,0.027499914169311523,1,0.019171779197189043,1.0571441027569333,3.258749961853028,1.0833353201567206,3.258749961853028,1.4000015258789062,3.2799999713897705,0.019171779197189043
4546,2012-04-04,3.208750009536743,3.247499942779541,3.1875,3.243750095367432,4676800.0,-0.015720853090932296,1.823541291506084,6.999856952126734,26.285690618995147,61.64490132649347,0.08303690740911263,0.06435728402044205,-0.1568392728071002,-0.27448671661513835,36.196311758436316,0.07249999046325684,0.06269470837347946,-0.06806248426437378,-0.15658835772774982,0.020463389199002258,-0.1123254209960618,-0.02379954753268576,0.13408105860534691,17.17172884817309,-35.526384758031334,0.044262936731688095,4,0.06218743324279785,-0.07718753814697266,-0.2984374761581421,-0.2762500047683716,0.09999990463256836,2,0.027658709869982978,8.000317904374365,3.259999990463257,1.0571441027569333,3.258749961853028,1.0833353201567206,3.258749961853028,0.027658709869982978
4547,2012-04-05,3.1837499141693115,3.2112500667572017,3.171250104904175,3.1937499046325684,2948000.0,-0.007791225646475608,-1.285737641264561,0.28571331257961097,23.958308498040893,55.321869214215596,0.10102443720040277,0.09491274098890656,-0.13000381270585937,-0.24423547446105598,35.56633154824631,0.0399999618530269,0.05154023963940091,-0.09350007772445679,-0.1799699883130037,-0.0070301671359098705,-0.13673503301873025,-0.05026512243018333,0.1497612898842533,10.638151086581539,-36.45997815802945,0.04323495529427355,4,0.0790625810623169,0.04187500476837158,-0.1724998950958252,-0.18499994277954102,0.05124998092651367,3,0.029053780568033538,1.823541291506084,3.208750009536743,8.000317904374365,3.259999990463257,1.0571441027569333,3.258749961853028,0.029053780568033538
4548,2012-04-09,3.1637499332427983,3.1737499237060547,3.1387500762939453,3.153749942779541,4152800.0,-0.00628189445329963,1.3333253860397842,-1.0000000000000444,22.772248246323812,47.70929169018851,0.11072039562731639,0.11832098835071836,-0.10729514864952039,-0.21991554762784116,34.89673709071355,0.04499983787536621,0.042003824892092645,-0.11181255578994698,-0.20582399192983125,-0.017801119650062702,-0.15881827385988911,-0.06480683772000484,0.15678038287881524,17.543768655218418,-25.382993223801062,0.047005718069942054,4,0.08000016212463334,0.06187498569488481,-0.15249991416931197,-0.15249991416931197,0.11000013351440341,0,0.03871993165798626,-1.285737641264561,3.1837499141693115,1.823541291506084,3.208750009536743,8.000317904374365,3.259999990463257,0.03871993165798626
4549,2012-04-10,3.077500104904175,3.1687500476837163,3.0750000476837163,3.166249990463257,4199200.0,-0.027261898114121386,-1.0000000000000189,-8.874997019764525,17.65833021543166,40.560212936934654,0.17347350802392292,0.20327761590582583,-0.018053948571862488,-0.1293344225775681,34.28567363290362,0.09375,0.02716878521255417,-0.1906248927116394,-0.31849972243999414,-0.06275006298328467,-0.25456230757581677,-0.12668747784746204,0.22485218723467204,1.3072205046372496,-42.276341455736336,0.06393741486417748,4,0.12124991416931152,0.13718736171722412,-0.06625008583068848,-0.06625008583068848,0.20999979972839355,1,0.07554827943136844,1.3333253860397842,3.1637499332427983,-1.285737641264561,3.1837499141693115,1.823541291506084,3.208750009536743,0.07554827943136844
4550,2012-04-11,3.1437499523162837,3.1487500667572017,3.102499961853028,3.1050000190734863,6062400.0,0.02152716333186655,-1.1142882055138688,-0.4366195291260521,30.016285601026908,35.61543743076446,0.0892756181479375,0.13172124877287805,-0.08011824239742227,-0.19150236559284162,33.088625154182026,0.0712499618530269,0.011424919689234425,-0.1167187929153446,-0.2552388599514601,0.02180127412077093,-0.18597882643340258,-0.04745875939728661,0.13132007048794758,39.855041415750705,-3.0851198657022536,0.06926003351805785,4,0.04937505722045943,0.07093751430511519,-0.1324999332427974,-0.1324999332427974,0.11875009536743253,2,0.04572563164903465,-1.0000000000000189,3.077500104904175,1.3333253860397842,3.1637499332427983,-1.285737641264561,3.1837499141693115,0.04572563164903465
4551,2012-04-12,3.2049999237060547,3.216249942779541,3.141249895095825,3.150000095367432,3883200.0,0.019483092586496165,-1.06896030096551,1.4193528539522227,39.71828170862029,32.71020250085258,0.01423809819448163,0.0661856664871312,-0.13573987532673026,-0.24757426317255593,31.317144475977177,0.07500004768371582,-0.011459428427797125,-0.05059381723403922,-0.1897468509479876,0.08855921647990916,-0.12017033409101341,0.018982699622934973,0.04606170208371463,92.03537881153522,48.182412842328446,0.06957651685697416,4,-0.023124933242797407,0.009687542915344238,-0.19374990463256836,-0.19374990463256836,0.008749961853027344,3,0.02574102430277625,-1.1142882055138688,3.1437499523162837,-1.0000000000000189,3.077500104904175,1.3333253860397842,3.1637499332427983,0.02574102430277625
4552,2012-04-13,3.2049999237060547,3.21875,3.1875,3.1875,6594400.0,0.0,-2.571444141689373,0.31818142410029476,38.681928379834744,30.737566337714362,0.0027720444697800772,0.060838306986553015,-0.13136560498131367,-0.24238353931993029,29.286117418673495,0.03125,-0.03045421491369149,-0.04521881341934186,-0.18341816672957023,0.0929805398908865,-0.11431849007445605,0.02388086323577232,0.024934312710988227,90.43472636172295,48.372780586799436,0.06909967665511421,4,-0.026874899864196777,0.009687542915344238,-0.19374990463256836,-0.19374990463256836,0.07750010490417436,4,0.032371292646798944,-1.06896030096551,3.2049999237060547,-1.1142882055138688,3.1437499523162837,-1.0000000000000189,3.077500104904175,0.032371292646798944
4553,2012-04-16,3.2574999332427983,3.275000095367432,3.2062499523162837,3.21875,6900000.0,0.016380658591728103,-1.1568662650016621,2.2142915531335405,40.389960009414594,30.834353497950474,-0.05579094244782823,0.004534393990149876,-0.17804559403684994,-0.289474554698228,27.347256378703793,0.0700001716613774,-0.045001286041443045,0.009843695163727073,-0.12566029977951088,0.14534769010696502,-0.0579083023078919,0.07759569263534605,-0.18249988555908203,91.2499210238645,52.843440355794584,0.06775199747161896,4,-0.08249986171722412,-0.04281246662139937,-0.24624991416931197,-0.24624991416931197,0.09000015258789018,0,-0.006907149227344589,-2.571444141689373,3.2049999237060547,-1.06896030096551,3.2049999237060547,-1.1142882055138688,3.1437499523162837,-0.006907149227344589
4554,2012-04-17,3.2874999046325684,3.3112499713897705,3.243750095367432,3.2687499523162837,3567200.0,0.009209507906238201,1.0377294663389256,0.4838705707904495,46.620676301457,31.789078842127225,-0.09083626302174164,-0.02798323095919386,-0.20189798673212422,-0.3130078727151653,25.79347081379683,0.06749987602233842,-0.055229888483290246,0.04053117036819476,-0.09396367815660334,0.17502601889299285,-0.02671625389420429,0.1077785946305938,-0.20849985599517762,88.62272303129077,51.043953983121895,0.06724742426239912,4,-0.0943748950958252,-0.07281243801116943,-0.26953113079071045,-0.27218735218048096,0.08750009536743164,1,-0.004182460311555003,-1.1568662650016621,3.2574999332427983,-2.571444141689373,3.2049999237060547,-1.06896030096551,3.2049999237060547,-0.004182460311555003
4555,2012-04-18,3.3250000476837163,3.3350000381469727,3.2687499523162837,3.2874999046325684,6227200.0,0.011406887951024736,1.3043458430255614,2.000012715689866,52.368425543619615,34.687160500418834,-0.1320309833525246,-0.06596099925461774,-0.2316604660416628,-0.34350816345001567,24.429398256429675,0.06625008583068892,-0.060349210368306316,0.0761875629425055,-0.06165228427681679,0.2140274101618278,0.0072676393328441335,0.14510748655216688,-0.23671000213623028,94.83871841033091,55.92842806907011,0.06891992360966116,4,-0.12000000476837203,-0.11031258106231734,-0.2751562595367436,-0.29687500000000044,0.07999992370605424,2,-0.011278238349882619,1.0377294663389256,3.2874999046325684,-1.1568662650016621,3.2574999332427983,-2.571444141689373,3.2049999237060547,-0.011278238349882619
4556,2012-04-19,3.296250104904175,3.338749885559082,3.2774999141693115,3.3299999237060547,4040000.0,-0.00864659920819233,1.3902547951450754,-0.8999917348541095,51.688326229076125,37.76827358164497,-0.10008933992566149,-0.0392738638501644,-0.19504516891823398,-0.30733555119536504,22.892960240052513,0.06124997138977051,-0.06202901773851943,0.04746886491775504,-0.0903253863150919,0.18526311615060198,-0.02142826069866821,0.11636599053417829,-0.19315745980071952,71.90095020712876,31.400690461492502,0.06889712561642343,4,-0.08937513828277588,-0.08156263828277588,-0.1671876311302185,-0.23593759536743164,0.08624982833862349,3,-0.010238924883231748,1.3043458430255614,3.3250000476837163,1.0377294663389256,3.2874999046325684,-1.1568662650016621,3.2574999332427983,-0.010238924883231748
4557,2012-04-20,3.3199999332427983,3.3362500667572017,3.2925000190734863,3.313750028610229,2605600.0,0.007205105068722961,1.2580569740971186,-0.1851833537020686,56.330751264297106,41.49699613919756,-0.11452291228686962,-0.06445797963960542,-0.21055195259320625,-0.3236588212793672,21.4507991266128,0.043750047683715376,-0.06313659113174452,0.07003120183944755,-0.06987859681755904,0.20994100049645414,7.630251094425944e-05,0.13998610116795085,-0.19805470890289278,85.84908546185788,40.87399902262604,0.06995489932850334,4,-0.11312496662139937,-0.10531246662139937,-0.18562489748001143,-0.2543748617172241,0.09125018119811967,4,-0.03200302705426172,1.3902547951450754,3.296250104904175,1.3043458430255614,3.3250000476837163,1.0377294663389256,3.2874999046325684,-0.03200302705426172
4558,2012-04-23,3.2774999141693115,3.2887499332427983,3.247499942779541,3.2887499332427983,2546400.0,-0.012801210821704712,6.3333192048483955,-1.8000305180436087,51.78146934807138,45.288456042824194,-0.0605590315527329,-0.025323749184699373,-0.16051561161263717,-0.2743929754004286,19.537791979668434,0.07249999046325728,-0.05752158635664717,0.028843688964843572,-0.10942466527898409,0.16711204320867123,-0.04029048815707004,0.09797786608675718,-0.1382103169318718,35.526203514548286,-12.087237298571452,0.06913417712191376,4,-0.056874990463256836,-0.0628124475479126,-0.13374990224838257,-0.2024998664855957,0.16624999046325684,0,0.001525587970056419,1.2580569740971186,3.3199999332427983,1.3902547951450754,3.296250104904175,1.3043458430255614,3.3250000476837163,0.001525587970056419
4559,2012-04-24,3.2774999141693115,3.3012499809265137,3.25,3.2737500667572017,2779200.0,0.0,1.0,-0.3333192048489222,51.66666061158724,47.69405326621978,-0.03263779019584501,-0.03219202466860427,-0.1517963267204001,-0.26818716813181975,17.162973881786666,0.05124998092651367,-0.048164161942479744,0.032156193256378085,-0.0995378965880449,0.16385028310080108,-0.03369085166583341,0.09800323817858958,-0.1222534938661406,32.87670159120006,-16.19656283916376,0.06584704492221156,4,-0.03750002384185791,-0.0628124475479126,-0.13218742609024048,-0.2009373903274536,0.11125016212463379,1,0.021357795116561773,6.3333192048483955,3.2774999141693115,1.2580569740971186,3.3199999332427983,1.3902547951450754,3.296250104904175,0.021357795116561773
4560,2012-04-25,3.306250095367432,3.3262500762939453,3.282500028610229,3.306250095367432,2054400.0,0.008771985339748545,1.1875044703526922,0.0,59.701504575977744,49.91441136259283,-0.04013373450481428,-0.06522139399194193,-0.17121262099040102,-0.2919982787718638,14.834835307122999,0.04875016212463379,-0.03491160172582308,0.061500120162964134,-0.06891319282462138,0.19191343315054965,-0.0037065363308284027,0.12670677665675667,-0.1363233978437881,64.38376923679927,10.809409252837575,0.0652066564937927,4,-0.04312515258789107,-0.09156262874603316,-0.16093760728836104,-0.22968757152557417,-0.06375002861023038,2,0.02079392140627756,1.0,3.2774999141693115,6.3333192048483955,3.2774999141693115,1.2580569740971186,3.3199999332427983,0.02079392140627756
4561,2012-04-26,3.3162500858306885,3.327500104904175,3.2850000858306885,3.297499895095825,1476000.0,0.0030245716974852677,1.0605955518564758,100.0,63.58976917155481,52.681949228339505,-0.03653541334254262,-0.07814497942705323,-0.1707842811369158,-0.2970706593500321,13.44845473894784,0.04250001907348633,-0.008683135253644725,0.07081260681152335,-0.061019821988045564,0.20264503561109226,0.0048963924117391144,0.13672882121130758,-0.13281753326420942,77.46484170371703,17.696803760850152,0.06591621439978436,4,-0.04375016689300537,-0.10156261920928955,-0.16250008344650269,-0.23968756198883057,-0.15250015258789018,3,0.02676212084796714,1.1875044703526922,3.306250095367432,1.0,3.2774999141693115,6.3333192048483955,3.2774999141693115,0.02676212084796714
4562,2012-04-27,3.328749895095825,3.341249942779541,3.297499895095825,3.3262500762939453,2528000.0,0.003769260140706665,2.181831580590066,0.1333223132088907,67.18751241764605,55.659455051476336,-0.033117967187459296,-0.09149637245734654,-0.17237461434399703,-0.30468979981495314,12.778770077364069,0.04375004768371582,0.01140110480031753,0.08087491989135742,-0.05537683172327501,0.21712667150598985,0.012749044084041206,0.14900079569867364,-0.13289195588993774,86.66661580403647,20.666974023322695,0.06812587580731622,4,-0.03624987602233887,-0.11406242847442627,-0.16656237840652466,-0.2521873712539673,-0.20875000953674316,4,0.016147214372026486,1.0605955518564758,3.3162500858306885,1.1875044703526922,3.306250095367432,1.0,3.2774999141693115,0.016147214372026486
4563,2012-04-30,3.3012499809265137,3.3350000381469727,3.2887499332427983,3.3324999809265137,2610400.0,-0.008261333844824637,1.5517218699849797,-12.500906056270862,76.55787223469567,58.985810155169524,0.0013863148000918812,-0.06392676878461279,-0.1354098050151613,-0.27292852918164234,12.006986072386262,0.04625010490417436,0.02383228535729387,0.05125000476837149,-0.08702651259404481,0.1895265221307878,-0.01788825391283666,0.12038826344957965,-0.09085284136326077,56.16439787839992,-17.27407858909232,0.06913825868120813,4,-0.006875038146972656,-0.08656251430511475,-0.13374996185302734,-0.22468745708465576,-0.2024998664855957,0,0.03332075248767796,2.181831580590066,3.328749895095825,1.0605955518564758,3.3162500858306885,1.1875044703526922,3.306250095367432,0.03332075248767796
4564,2012-05-01,3.3050000667572017,3.3562500476837163,3.2950000762939453,3.2950000762939453,2208000.0,0.0011359593645905441,-11.25000596047025,-0.31999969482420454,72.4738919097816,61.219750862520854,0.00042430433121198874,-0.06749474505557318,-0.12875107227706595,-0.27206278436546105,11.764323244572395,0.06124997138977095,0.03794695799470027,0.052687585353850874,-0.08773536340939536,0.1931105341170971,-0.017523889027772466,0.12289905973547421,-0.08151764687232,30.508518410758366,-45.22916069663506,0.07021147438162313,5,-0.0031250715255732864,-0.08937501907348544,-0.12734383344650224,-0.2284375429153438,-0.22250008583068803,1,0.04198179578601491,1.5517218699849797,3.3012499809265137,2.181831580590066,3.328749895095825,1.0605955518564758,3.3162500858306885,0.04198179578601491
4565,2012-05-02,3.322499990463257,3.3250000476837163,3.2725000381469727,3.28125,1740800.0,0.005294984372943068,1.270265533257359,4.125002980235264,68.65081497572282,63.10447183437049,-0.01952031673349719,-0.08439945091136547,-0.13546451780505286,-0.2849579267325817,11.416475983417559,0.05250000953674361,0.048764197591518066,0.06706250905990618,-0.07681993395995246,0.21094495207976482,-0.004878712450023137,0.1390037305698355,-0.08308545524251487,59.70142880323819,-13.397420421150272,0.07194122150992927,5,-0.020624995231628418,-0.10687494277954057,-0.12531250715255737,-0.234375,-0.23874998092651367,2,0.019939830254582347,-11.25000596047025,3.3050000667572017,1.5517218699849797,3.3012499809265137,2.181831580590066,3.328749895095825,0.019939830254582347
4566,2012-05-03,3.297499895095825,3.328749895095825,3.282500028610229,3.3162500858306885,1676800.0,-0.007524483202164256,1.1142888283378949,-0.4545501835101003,63.60294040305365,63.91249284978788,0.006342708582982581,-0.055241801810364866,-0.09944382015360098,-0.2548628869501277,11.984006722721281,0.04624986648559615,0.05383474039444014,0.037624919414520175,-0.10566789614084815,0.1809177349698885,-0.034021488363163765,0.10927132719220412,-0.0440650983795261,29.850572062185094,-39.35944885183109,0.07164640777768415,5,0.004375100135803223,-0.08187484741210893,-0.10031241178512573,-0.20937490463256836,-0.2587499618530269,3,-0.016679250974479642,1.270265533257359,3.322499990463257,-11.25000596047025,3.3050000667572017,1.5517218699849797,3.3012499809265137,-0.016679250974479642
4567,2012-05-04,3.276249885559082,3.2937500476837163,3.244999885559082,3.2850000858306885,3407200.0,-0.006444279063767988,2.7142805242458277,0.46667260057982807,53.03643036901406,64.05193296322595,0.02317079248013787,-0.028149869002634276,-0.06789811580434923,-0.22925840221748928,12.60866988814113,0.052500009536743164,0.05231379288489979,0.011749911308288397,-0.12709968369096813,0.15059950630754493,-0.05767488619133987,0.08117470880791666,0.08000016212463423,28.0898467051135,-36.74880832948398,0.06942479749962817,5,0.024375081062316895,-0.06062483787536577,-0.07906240224838257,-0.1881248950958252,-0.25,4,-0.03433802556152887,1.1142888283378949,3.297499895095825,1.270265533257359,3.322499990463257,-11.25000596047025,3.3050000667572017,-0.03433802556152887
4568,2012-05-07,3.286250114440918,3.297499895095825,3.247499942779541,3.2612500190734863,3351200.0,0.003052340093444794,1.1052763667757544,-2.8570883627149124,49.78358624265754,63.84270247778932,0.0162513086175462,-0.030042428223902906,-0.06759655032012502,-0.23480179756810893,13.066128454901222,0.04999995231628418,0.05346252362042536,0.015625131130218683,-0.1150801868986826,0.14633044915911997,-0.04972752788423218,0.08097779014466955,0.06777493000030566,37.078803386931746,-23.72887521646691,0.0653526590144507,5,0.014374852180480957,-0.0706250667572017,-0.09453141689300537,-0.19812512397766113,-0.3087501525878902,0,-0.05058964567282176,2.7142805242458277,3.276249885559082,1.1142888283378949,3.297499895095825,1.270265533257359,3.322499990463257,-0.05058964567282176
4569,2012-05-08,3.309999942779541,3.315000057220459,3.251250028610229,3.2625000476837163,3762400.0,0.007227030052964656,1.2173875185033305,1.899988555951841,47.27270678054116,62.46172494496303,-0.002686039951776298,-0.037398290854342875,-0.0785413384603415,-0.25351226138727245,12.689156828794806,0.06375002861022994,0.050528849803270326,0.02774996757507342,-0.06706152496388373,0.12256146011403057,-0.019655778694405157,0.075155713844552,0.041844598484039874,77.61199978364405,20.23702704944766,0.04740574626947848,5,-0.00937497615814209,-0.09437489509582475,-0.11828124523162842,-0.22187495231628418,-0.377500057220459,1,-0.06382170150771305,1.1052763667757544,3.286250114440918,2.7142805242458277,3.276249885559082,1.1142888283378949,3.297499895095825,-0.06382170150771305
4570,2012-05-09,3.2874999046325684,3.2950000762939453,3.259999990463257,3.2725000381469727,3056800.0,-0.006797594723847222,1.3333227370261465,0.3157873602738587,48.37205547457948,60.770867867521325,0.018857664043339106,-0.0037699754177991096,-0.043515788600280825,-0.2259527415643423,12.291813187591746,0.04999995231628418,0.0528644300696417,-0.001937568187713623,-0.07077894770749094,0.06690381133206369,-0.03635825794760228,0.03248312157217503,0.0622077435169226,50.74628565246974,-4.593327086011257,0.03442068975988866,5,0.013125061988830566,-0.0718748569488521,-0.09578120708465576,-0.19937491416931152,-0.375,2,-0.06235739305031762,1.2173875185033305,3.309999942779541,1.1052763667757544,3.286250114440918,2.7142805242458277,3.276249885559082,-0.06235739305031762
4571,2012-05-10,3.2874999046325684,3.3125,3.271250009536743,3.291249990463257,2720000.0,0.0,-1.2758693264405465,-0.25000794735670917,43.3673444562842,58.12418253848112,0.01603703827510561,0.002875023522939557,-0.03873105691544998,-0.22131093124304702,13.204422465999619,0.041249990463256836,0.05551447752580163,-0.006062567234039307,-0.06234126454961153,0.05021613008153292,-0.03420191589182542,0.022076781423746805,0.06011358826511426,60.71416407245182,8.85235592140016,0.02813934865778602,5,0.013125061988830566,-0.0718748569488521,-0.0940624475479126,-0.19937491416931152,-0.3137497901916504,3,-0.0619771561996737,1.3333227370261465,3.2874999046325684,1.2173875185033305,3.309999942779541,1.1052763667757544,3.286250114440918,-0.0619771561996737
4572,2012-05-11,3.3087499141693115,3.341249942779541,3.2674999237060547,3.276249885559082,1825600.0,0.0064638814154180935,-1.950003576282097,-8.66647593616886,56.98323665176307,55.949223029266385,-0.009329403024570748,-0.010755191178347445,-0.05694622371373681,-0.23824741151210693,14.381909502881939,0.07375001907348633,0.051620018045708704,0.009999942779541193,-0.028096241186713833,0.04809612674579622,-0.00904814920358632,0.029048034762668706,0.036811306581598924,65.33330281575522,10.93401553744284,0.019048091983127423,5,-0.008124947547912598,-0.09312486648559526,-0.10749995708465576,-0.2206249237060547,-0.2987499237060547,4,-0.08160180972586406,-1.2758693264405465,3.2874999046325684,1.3333227370261465,3.2874999046325684,1.2173875185033305,3.309999942779541,-0.08160180972586406
4573,2012-05-14,3.234999895095825,3.296250104904175,3.233750104904175,3.2874999046325684,2063200.0,-0.022289390551295862,-1.2727442183063484,-1.6153834867769505,42.857142857142854,52.658473134528755,0.06038487597126618,0.06453130677370389,0.02025314728284089,-0.16037931180547105,14.696524766328162,0.07499980926513672,0.042650518049782704,-0.06262507438659659,-0.10670863224827176,-0.01854151652492142,-0.08466685331743395,-0.04058329545575923,0.10855009895124867,1.1625972804716036,-53.64753747919142,0.02204177893083753,5,0.052500128746032715,-0.01937484741210893,0.009218811988830566,-0.14687490463256836,-0.24499988555908203,0,-0.06452859854901472,-1.950003576282097,3.3087499141693115,-1.2758693264405465,3.2874999046325684,1.3333227370261465,3.2874999046325684,-0.06452859854901472
4574,2012-05-15,3.2737500667572017,3.28125,3.220000028610229,3.228749990463257,4920800.0,0.01197841512147213,1.0416676600783752,-0.8571441546586898,44.715444633025335,49.9989875408957,0.018702489024795543,0.02603293736795509,-0.014385233620825222,-0.19567235573198394,14.42724166559756,0.06124997138977095,0.030991018452991348,-0.023187410831452038,-0.06835144284139583,0.02197662117849175,-0.04576942683642393,-0.0006053948264801434,0.06749987602233931,44.329959749016176,-8.88627459295757,0.02258201600497194,5,0.0068749189376835496,-0.05812501907348544,-0.03906255960464433,-0.18562507629394487,-0.34500002861022905,1,-0.09049258460882537,-1.2727442183063484,3.234999895095825,-1.950003576282097,3.3087499141693115,-1.2758693264405465,3.2874999046325684,-0.09049258460882537
4575,2012-05-16,3.2874999046325684,3.315000057220459,3.2725000381469727,3.28125,3476000.0,0.004200026756772779,-2.5789748428935693,0.13888653414148402,45.381496571751164,47.974382670750984,-0.0005970031950846,0.009833820358368328,-0.02289218245354352,-0.20601966672719163,14.04985501708635,0.04250001907348633,0.017414767370929507,-0.007562565803527654,-0.05089785201318309,0.03577272040612778,-0.029230208908355593,0.014105077301300284,0.046475043296813734,55.670040250983824,5.293021057389915,0.021667643104827716,5,-0.0068749189376831055,-0.05812489986419633,-0.08078116178512573,-0.19937491416931152,-0.3687498569488521,2,-0.10798479980888798,1.0416676600783752,3.2737500667572017,-1.2727442183063484,3.234999895095825,-1.950003576282097,3.3087499141693115,-0.10798479980888798
4576,2012-05-17,3.2625000476837163,3.2950000762939453,3.255000114440918,3.2937500476837163,6261600.0,-0.007604519444585733,1.370364091044016,-5.0000762951094835,39.76836393682631,46.500153067174566,0.021139010874845265,0.0339143726663278,0.00616072499619591,-0.17799755881334622,13.468298587681932,0.039999961853027344,0.0062126333650391885,-0.030874919891357155,-0.07657922345102142,0.014829383668307106,-0.053727071671189286,-0.008022768111525025,0.06463640508651647,35.05158693484985,-10.291588823542341,0.022852151779832144,5,0.01812493801116899,-0.013750076293945757,-0.05859380960464522,-0.17437505722045943,-0.3962500095367436,3,-0.10727973576571692,-2.5789748428935693,3.2874999046325684,1.0416676600783752,3.2737500667572017,-1.2727442183063484,3.234999895095825,-0.10727973576571692
4577,2012-05-18,3.213749885559082,3.3125,3.202500104904175,3.265000104904175,6832000.0,-0.014942578210610402,-1.9830568747191502,1.6400070190429688,37.318836573519945,45.11518088171482,0.06715307234932189,0.07831148489238293,0.05729224795192378,-0.12695695705437693,12.67815171416395,0.1099998950958252,-0.005519327473226809,-0.0743125796318056,-0.1304871332191584,-0.018138026044452804,-0.10239985642548177,-0.04622530283812942,0.10695838176155048,9.999809265055875,-32.57110086417511,0.028087276793676303,5,0.05812513828277588,0.05812513828277588,-0.01546865701675415,-0.1256248950958252,-0.34499979019164995,4,-0.07467904462528274,1.370364091044016,3.2625000476837163,-2.5789748428935693,3.2874999046325684,1.0416676600783752,3.2737500667572017,-0.07467904462528274
4578,2012-05-21,3.282500028610229,3.289999961853028,3.212500095367432,3.2262499332427983,3628800.0,0.02139249957194056,1.1754360134384223,-1.0975581389939304,47.25609507892812,45.113335137091156,-0.002441736670717898,0.010493132964595642,-0.008953907552075702,-0.1930135881404449,12.706627952030146,0.0774998664855957,-0.012823722602063103,-0.00581244230270439,-0.0618333601918315,0.05020847558642272,-0.03382290124726772,0.022198016641858942,0.029999971389770952,71.11107343507237,25.89841686767228,0.028010458944563544,5,-0.010625004768371138,-0.0031249523162837356,-0.08609378337860063,-0.1943750381469722,-0.4162499904632564,0,-0.08301600480483329,-1.9830568747191502,3.213749885559082,1.370364091044016,3.2625000476837163,-2.5789748428935693,3.2874999046325684,-0.08301600480483329
4579,2012-05-22,3.3475000858306885,3.3512499332427983,3.2874999046325684,3.2937500476837163,4752000.0,0.0198019974574013,1.0816426625145814,0.9555546136566002,52.732248126005786,45.597800987249634,-0.06879781893661852,-0.05164148431456628,-0.07156988246950702,-0.2547850820193127,12.74951170404124,0.06874990463256925,-0.012508635937400925,0.05568760633468628,-0.005953787088725182,0.11732899975809774,0.024866909622980327,0.08650830304639223,-0.14499998092651367,97.47909126753852,51.864386163126724,0.030820696711705738,5,-0.07062506675720215,-0.06812500953674316,-0.15265631675720215,-0.25937509536743164,-0.44500017166137695,1,-0.10679613655789677,1.1754360134384223,3.282500028610229,-1.9830568747191502,3.213749885559082,1.370364091044016,3.2625000476837163,-0.10679613655789677
4580,2012-05-23,3.375,3.383749961853028,3.302500009536743,3.3399999141693115,3464000.0,0.008215060034117094,2.095235716459018,0.6511639254094197,58.42391938139746,47.27075375670667,-0.0922853606683427,-0.07771102701512156,-0.0985938136477098,-0.27912320966670956,12.6048163566563,0.08124995231628462,-0.01080615734767898,0.0797500252723693,0.0078966908571112,0.1516033596876274,0.04382335806474025,0.11567669247999834,-0.16952489852905295,95.17243102956107,45.59886300719443,0.03592666720762911,5,-0.08187496662139893,-0.08187496662139893,-0.17109376192092896,-0.28687500953674316,-0.4137499332427983,2,-0.13222221091941555,1.0816426625145814,3.3475000858306885,1.1754360134384223,3.282500028610229,-1.9830568747191502,3.213749885559082,-0.13222221091941555
4581,2012-05-24,3.4049999713897705,3.408750057220459,3.3512499332427983,3.375,3716000.0,0.008888880411783928,2.0666615804230246,0.8571399377388438,63.73333550347112,48.02076474022979,-0.11607128569589165,-0.10616426588318095,-0.12794072463320916,-0.305684991112102,12.559579922207417,0.05750012397766069,-0.009078656818040542,0.10531250238418588,0.018577560832996998,0.19204744393537476,0.06194503160859144,0.14867997315978032,-0.19239387550354037,98.18177614657688,43.994965959788416,0.04336747077559437,5,-0.09937489032745361,-0.09937489032745361,-0.19515621662139893,-0.31687498092651367,-0.38249993324279785,3,-0.14280467776555916,2.095235716459018,3.375,1.0816426625145814,3.3475000858306885,1.1754360134384223,3.282500028610229,-0.14280467776555916
4582,2012-05-25,3.3824999332427983,3.4287500381469727,3.3712499141693115,3.4100000858306885,4148800.0,-0.006607940774163601,-1.2999961853172863,-0.9166726271368137,59.999980183392836,49.92552444314645,-0.09164734489247728,-0.08372348898390225,-0.10535799270375756,-0.27898445960862306,12.403720327222734,0.05750012397766113,-0.0063207426260181165,0.08012496232986477,-0.013461855456129879,0.17371178011585942,0.033331553436867445,0.1269183712228621,-0.1581251996765145,78.61266259324528,21.34219241978228,0.046793408892997435,5,-0.06687486171722457,-0.06687486171722457,-0.17171871662139937,-0.29437494277954146,-0.337499856948853,4,-0.15262377096365454,2.0666615804230246,3.4049999713897705,2.095235716459018,3.375,1.0816426625145814,3.3475000858306885,-0.15262377096365454
4583,2012-05-29,3.411250114440918,3.4375,3.384999990463257,3.4375,14789600.0,0.008499684187889045,3.000018165304269,0.9545359966708435,60.411320129326974,51.66951060940219,-0.10366915329152171,-0.10942022975350252,-0.13356880056421438,-0.3026058032071024,12.46986528551301,0.055000066757201704,-0.0009483457288421704,0.1033751368522644,-0.002106584196134964,0.20885685790066377,0.05063427632806494,0.15611599737646387,-0.17052535650817902,82.5000874200901,26.654183743001525,0.05274086052419961,5,-0.09125006198883057,-0.09125006198883057,-0.20046889781951904,-0.32312512397766113,-0.36500000953674316,1,-0.1590326129347447,-1.2999961853172863,3.3824999332427983,2.0666615804230246,3.4049999713897705,2.095235716459018,3.375,-0.1590326129347447
4584,2012-05-30,3.4437499046325684,3.484999895095825,3.313750028610229,3.368750095367432,17616000.0,0.009527237552610979,1.1746043760085554,-2.8571480472297743,65.74306820715051,53.93190745777989,-0.12238902091633452,-0.1380712411227325,-0.16489866405077258,-0.32987541407455456,11.708874684817545,0.17124986648559615,0.00011500079907023064,0.12893743515014666,0.007246261038483137,0.2506286092618102,0.06809184809431468,0.18978302220597865,-0.1833476224931032,77.39725132600005,20.04266339326543,0.06084558705583177,5,-0.09999990463256836,-0.09999990463256836,-0.22609370946884155,-0.3556249141693115,-0.42999982833862305,2,-0.16769506569241188,3.000018165304269,3.411250114440918,-1.2999961853172863,3.3824999332427983,2.0666615804230246,3.4049999713897705,-0.16769506569241188
4585,2012-05-31,3.3887500762939453,3.438750028610229,3.375,3.4262499809265137,12276000.0,-0.01597091248253446,1.0400009155273586,-0.500000000000003,59.18368935734028,56.089165837836994,-0.05757063155381781,-0.08206094654393814,-0.10892076959360253,-0.2700518418591309,11.400989369912276,0.06874990463256836,0.010684208883004143,0.0706251025199891,-0.05547405799957872,0.19672426303955692,0.007575522260205414,0.1336746827797728,-0.10139608059971694,43.79568242759741,-12.591392133529894,0.06304958025978383,5,-0.04500007629394531,-0.04500007629394531,-0.16140639781951904,-0.3006250858306885,-0.3937501907348633,3,-0.14348953188557767,1.1746043760085554,3.4437499046325684,3.000018165304269,3.411250114440918,-1.2999961853172863,3.3824999332427983,-0.14348953188557767
4586,2012-06-01,3.2425000667572017,3.3350000381469727,3.228749990463257,3.3250000476837163,6300000.0,-0.04315750829777554,1.0731724336847197,2.2000050862759797,45.10167472970997,56.95392563296923,0.09559708766519925,0.06309211084804156,0.03634595319790579,-0.1203084640990375,11.311614018184892,0.16000008583068848,0.01494340582214182,-0.07287491559982362,-0.2031961587546265,0.05744632755497925,-0.13803553717722528,-0.007714294022421964,0.2424998283386235,5.365885428781263,-47.82866551786947,0.06516062157740146,6,0.10624992847442671,0.1012499332427983,-0.0035938620567317336,-0.15437507629394487,-0.2587499618530269,4,-0.0867386258163676,1.0400009155273586,3.3887500762939453,1.1746043760085554,3.4437499046325684,3.000018165304269,3.411250114440918,-0.0867386258163676
4587,2012-06-04,3.1637499332427983,3.266249895095825,3.150000095367432,3.2387499809265137,7938400.0,-0.024286856404959423,-1.2682948955026103,0.9090916972516682,44.770645733664196,56.67776459460656,0.18607682366314293,0.14016839580338836,0.11319758861147644,-0.03911613272861336,12.295372262101885,0.11624979972839311,0.016166843198541336,-0.14600005149841255,-0.29217859829980863,0.0001784953029835279,-0.2190893248991106,-0.07291077809771451,0.31612496376037535,4.104431670261931,-53.3720663739073,0.07308927340069798,6,0.15375006198883012,0.15375006198883012,0.07984375953674272,-0.07562494277954146,-0.15249991416931197,0,-0.0446463526120241,1.0731724336847197,3.2425000667572017,1.0400009155273586,3.3887500762939453,1.1746043760085554,3.4437499046325684,-0.0446463526120241
4588,2012-06-05,3.119999885559082,3.161250114440918,3.091249942779541,3.153749942779541,9196800.0,-0.013828541637888936,1.871778319003883,0.4500004768368577,38.797800538574144,55.129492640447495,0.22836741712007624,0.18005636764031863,0.15425983364356233,0.006656893572529299,13.44367935524935,0.07249999046325728,0.02054795781742058,-0.1814375877380372,-0.35037837159840013,-0.012496803877674267,-0.2659079796682189,-0.09696719580785551,0.3466800193786619,7.3015736536387665,-49.696504004528606,0.08447039193018148,6,0.16812503337860107,0.16812503337860107,0.1335938572883606,-0.031874895095825195,-0.11124992370605424,1,-0.024038401287215794,-1.2682948955026103,3.1637499332427983,1.0731724336847197,3.2425000667572017,1.0400009155273586,3.3887500762939453,-0.024038401287215794
4589,2012-06-06,3.098750114440918,3.1387500762939453,3.0762500762939453,3.1362500190734863,6436000.0,-0.006810824326154208,1.941175150624376,1.1111064016162986,36.39640964767999,52.68199155892333,0.23537331627294522,0.1946480753591011,0.17122994563077576,0.02975675863308247,14.378041881423934,0.0625,0.029743059950144257,-0.19212486743926993,-0.3837095169736431,-0.0005402179048967781,-0.2879171922064563,-0.09633254267208358,0.3454039927673338,6.206907891491587,-48.85408733346729,0.09579232476718649,6,0.18187487125396729,0.18187487125396729,0.155781090259552,-0.010625123977661133,-0.0787501335144043,2,-0.016942317901685766,1.871778319003883,3.119999885559082,-1.2682948955026103,3.1637499332427983,1.0731724336847197,3.2425000667572017,-0.016942317901685766
4590,2012-06-07,3.0824999809265137,3.150000095367432,3.0799999237060547,3.127500057220459,5448000.0,-0.005244092913034404,-1.799996185317304,1.200005086275956,36.86131247130708,49.69621122201621,0.22995075563388356,0.20527734848162504,0.18374945116336772,0.04761162194060242,15.294048682166839,0.0700001716613774,0.029529358524309046,-0.19812500476837158,-0.411200094888847,0.014950085352103848,-0.3046625498286093,-0.09158745970813387,0.33222180380859356,2.415422436320346,-52.89733876413421,0.10653754506023774,6,0.19812500476837158,0.19812500476837158,0.17625004053115845,0.006562590599060503,-0.08999991416931197,3,-0.02230329442269907,1.941175150624376,3.098750114440918,1.871778319003883,3.119999885559082,-1.2682948955026103,3.1637499332427983,-0.02230329442269907
4591,2012-06-08,3.083750009536743,3.0999999046325684,3.041249990463257,3.0799999237060547,4472800.0,0.0004055242880662835,2.241385660635478,-0.08333509939388802,39.803932055010904,47.452205874418226,0.19929745672140609,0.19813891918248494,0.17921012006272585,0.048039780091064355,16.05075093184452,0.05874991416931152,0.0208260346631306,-0.186687481403351,-0.4171522349049255,0.04377727209822346,-0.30191985815413824,-0.07145510465256377,0.30389403852307106,18.888905372155666,-40.41423351708214,0.11523237675078729,6,0.17937493324279785,0.17937493324279785,0.17500001192092896,0.0053125619888310105,-0.08999991416931108,4,-0.028779934723370704,-1.799996185317304,3.0824999809265137,1.941175150624376,3.098750114440918,1.871778319003883,3.119999885559082,-0.028779934723370704
4592,2012-06-11,3.0387499332427983,3.0999999046325684,3.0374999046325684,3.0975000858306885,6558400.0,-0.014592647314074947,-1.040809335855696,-15.666348782503537,30.14255780509619,44.0890100606148,0.2127853901221739,0.233864489726181,0.22105552521077776,0.09415406451089003,16.3600967728596,0.0625,0.004251586871617974,-0.21818755865096984,-0.46985893816426705,0.033483820862327374,-0.34402324840761844,-0.09235186889432123,0.31425470905735997,1.010122416895971,-54.453067864815054,0.1258356897566486,6,0.22249996662139848,0.22249996662139848,0.22000008821487382,0.05031263828277588,0.009999990463256392,0,-0.018099491418147262,2.241385660635478,3.083750009536743,-1.799996185317304,3.0824999809265137,1.941175150624376,3.098750114440918,-0.018099491418147262
4593,2012-06-12,3.026249885559082,3.052500009536743,3.0174999237060547,3.052500009536743,7064800.0,-0.004113549307552589,1.6666606116202396,0.44680946042465114,21.3808270247101,39.159872151454756,0.18431235971463522,0.24234900823523198,0.23087566374803892,0.1077169264137634,17.53536734853249,0.03500008583068848,-0.020208773358522336,-0.2202501058578492,-0.4922464219138525,0.05174621019815406,-0.35624826388585085,-0.08425194782984757,0.28889418822096546,6.603736239217175,-41.74593746324864,0.13599815802800164,6,0.20187509059906006,0.2250000238418579,0.23187512159347534,0.06281268596649214,0.043750047683716264,1,-0.00495658556062184,-1.040809335855696,3.0387499332427983,2.241385660635478,3.083750009536743,-1.799996185317304,3.0824999809265137,-0.00495658556062184
4594,2012-06-13,2.977499961853028,3.0299999713897705,2.970000028610229,3.008749961853028,6603200.0,-0.01610902124728142,-1.5945996102810738,1.1904705679330796,15.87982393452468,34.34833154891969,0.1787689485772077,0.28223708760741717,0.27632394601374166,0.15743660653838853,19.20844349969945,0.05999994277954146,-0.04470190730666124,-0.2541875243186946,-0.5510641507655527,0.04268910212816346,-0.40262583754212367,-0.10574921109526558,0.2959739309166607,4.166628034041335,-36.67978899477137,0.14843831322342904,6,0.1750000715255733,0.24999999999999956,0.2806250452995296,0.11156260967254639,0.06999993324279741,2,0.010495382166370026,1.6666606116202396,3.026249885559082,-1.040809335855696,3.0387499332427983,2.241385660635478,3.083750009536743,0.010495382166370026
4595,2012-06-14,2.932499885559082,2.9962499141693115,2.9237499237060547,2.9749999046325684,6295200.0,-0.015113375943064722,-1.4166686534900539,1.3600006103515625,10.460249543413454,30.499284305997858,0.17013541728610804,0.3154511524109278,0.31739110503122125,0.20315461116124034,20.481288148486197,0.07249999046325684,-0.07571650594418378,-0.281437599658966,-0.6054719277457195,0.0425967284277875,-0.4434547637023427,-0.11942043561558924,0.29241818894509297,4.9645179006717655,-27.446712398689016,0.16201716404337668,6,0.1625000238418579,0.2718750238418579,0.32562512159347534,0.15656268596649214,0.07250022888183594,3,0.029838055850682332,-1.5945996102810738,2.977499961853028,1.6666606116202396,3.026249885559082,-1.040809335855696,3.0387499332427983,0.029838055850682332
4596,2012-06-15,2.9124999046325684,2.958750009536743,2.9049999713897705,2.9300000667572017,10582400.0,-0.006820113114071158,-2.3076917433884754,0.4117683357829558,10.504201175583788,26.69190157732226,0.1546670137324111,0.3245240794990476,0.3347968717624785,0.22371360966819598,22.256102581988497,0.053750038146972656,-0.11683688646249868,-0.28393757343292236,-0.6337113213442538,0.06583617447840906,-0.45882444738858785,-0.10905069947725687,0.2582079027279449,3.8461209283900386,-21.782360359716694,0.17488687395566568,6,0.12062513828277588,0.2825000286102295,0.345625102519989,0.17656266689300582,0.04250001907348633,4,0.027467867723321326,-1.4166686534900539,2.932499885559082,-1.5945996102810738,2.977499961853028,1.6666606116202396,3.026249885559082,0.027467867723321326
4597,2012-06-18,2.973750114440918,2.9762499332427983,2.896250009536743,2.901249885559082,5859200.0,0.021030115644270486,1.0645177168382136,-4.1428318415281495,15.139445409939341,24.06319545191839,0.07110888149462724,0.2575779439542849,0.2724166445732097,0.16301502043088778,24.510684935994366,0.07999992370605513,-0.15293650833586847,-0.21068737506866464,-0.5741597812943895,0.1527850311570602,-0.39242357818152707,-0.028951171955802213,0.14381612572544666,49.600067138671875,29.878048473502204,0.18173620311286243,6,0.049374938011169434,0.2168748378753662,0.2843748927116394,0.12062489986419678,-0.03625011444091797,0,0.0067255082494630525,-2.3076917433884754,2.9124999046325684,-1.4166686534900539,2.932499885559082,-1.5945996102810738,2.977499961853028,0.0067255082494630525
4598,2012-06-19,3.009999990463257,3.028749942779541,2.962500095367432,2.9800000190734863,7127200.0,0.01218995363675801,-1.0384625259968818,0.41379140248875323,15.643578940609714,21.757325373355027,0.01968465804077768,0.21066733039040697,0.23607943719307167,0.12806206698445965,26.538828675728375,0.06624984741210893,-0.16971236986512706,-0.16081249713897705,-0.5292036704931133,0.20757867621515924,-0.3450080838160452,0.023383089538091095,0.06330300357718333,85.04673896767845,69.62038175398926,0.18419558667706815,6,0.013125061988830566,0.18062496185302734,0.24812501668930054,0.12250006198883057,-0.02375006675720215,1,0.012873732015139971,1.0645177168382136,2.973750114440918,-2.3076917433884754,2.9124999046325684,-1.4166686534900539,2.932499885559082,0.012873732015139971
4599,2012-06-20,2.990000009536743,3.0074999332427983,2.9562499523162837,3.0062499046325684,6927200.0,-0.00664451195677096,4.466678534643733,-0.5416636864315857,16.561855845300897,19.501830192687674,0.025296346957281557,0.21345500283120789,0.2585383998134114,0.1498645863417596,28.123338482535832,0.0537500381469731,-0.18249651239521825,-0.16293747425079363,-0.5299213684919186,0.20404641999033135,-0.3464294213713561,0.02055447286976886,0.047892387602957776,70.75475262935339,56.483126893044975,0.18349194712056252,6,0.008124947547912598,0.20062494277954102,0.2615625262260437,0.2256250381469731,0.052500009536743164,2,0.026755827241100816,-1.0384625259968818,3.009999990463257,1.0645177168382136,2.973750114440918,-2.3076917433884754,2.9124999046325684,0.026755827241100816
4600,2012-06-21,2.9287500381469727,2.997499942779541,2.9049999713897705,2.994999885559082,7819200.0,-0.02048494019879965,1.596491815127625,4.076940006162243,19.315416079267322,17.225328417605052,0.06978161961327833,0.25250494704312487,0.319450564400114,0.21275886102055086,29.446415597128826,0.09249997138977051,-0.18968175942308374,-0.2018749475479127,-0.5662656854154555,0.16251579031963015,-0.3840703164816839,-0.01967957861414149,0.09999990463256836,24.52833583747942,8.7530349571086,0.18219536893377142,6,0.0693749189376831,0.2618749141693115,0.3193749785423279,0.2868750095367436,0.06624984741210938,3,0.04054625878007179,4.466678534643733,2.990000009536743,-1.0384625259968818,3.009999990463257,1.0645177168382136,2.973750114440918,0.04054625878007179
4601,2012-06-22,2.9187500476837163,2.971250057220459,2.916249990463257,2.934999942779541,9615200.0,-0.003414422648913895,-4.176474548126873,0.24528200034547612,22.316404271597747,16.355755802771892,0.06025103177328983,0.23632500971872927,0.3270150107079477,0.224681041277774,30.48142719459626,0.05500006675720215,-0.1944343218249518,-0.18756244182586634,-0.5395478793010424,0.16442299564930973,-0.3635551605634544,-0.011569723088278305,0.08874988555908203,16.981169421227698,-0.25924723750224743,0.1759927187375881,6,0.0556249618530269,0.2718749046325679,0.33624994754791215,0.296875,0.051249980926512784,4,0.029550343588224948,1.596491815127625,2.9287500381469727,4.466678534643733,2.990000009536743,-1.0384625259968818,3.009999990463257,0.029550343588224948
4602,2012-06-25,2.8662500381469727,2.900000095367432,2.8562500476837163,2.891249895095825,2482400.0,-0.01798715500781134,1.0588132997491984,1.538462667077525,21.883678170636344,16.411628152319253,0.09578108221638759,0.2615770147911043,0.3764192057471334,0.2781388659393791,31.464280621092342,0.0625,-0.20086408391811839,-0.21424995660781843,-0.5565394870820617,0.12803957386642484,-0.38539472184494006,-0.043105191370696794,0.13124990463256836,5.797099446177248,-12.175868877100754,0.17114476523712174,6,0.07687497138977051,0.30437493324279785,0.3984374403953552,0.3493750095367436,0.08625006675720215,0,0.030963762539174322,-4.176474548126873,2.9187500476837163,1.596491815127625,2.9287500381469727,4.466678534643733,2.990000009536743,0.030963762539174322
4603,2012-06-26,2.868750095367432,2.8937499523162837,2.8324999809265137,2.8712499141693115,5546400.0,0.0008722397513079017,1.578951859418086,0.0999933242415684,23.410424698931408,17.248361570586667,0.07665084477716944,0.2280421777433248,0.36909606475873113,0.27699012853802474,32.441668612745815,0.061249971389770064,-0.21172035355194474,-0.18462489843368468,-0.5015997927995692,0.13234999593219987,-0.34311234561662696,-0.026137451250742405,0.1024999618530269,20.714356753310472,1.2012982629577635,0.15848744718294228,6,0.06187486648559526,0.28999984264373735,0.4031249284744258,0.3468749523162842,0.06999993324279696,1,0.023965107571965794,1.0588132997491984,2.8662500381469727,-4.176474548126873,2.9187500476837163,1.596491815127625,2.9287500381469727,0.023965107571965794
4604,2012-06-27,2.8662500381469727,2.9187500476837163,2.8624999523162837,2.8712499141693115,3808000.0,-0.0008714796121477297,-7.999980926585934,2.0000953743446566,24.179128951482824,18.772681504816596,0.06896270376282132,0.19505989213311548,0.36567740907808854,0.28077083076140186,34.74390841125539,0.05625009536743253,-0.2133638667188067,-0.15824996232986432,-0.4270465085988371,0.11054658393910843,-0.2926482354643509,-0.023851689195377723,0.07725000381469727,20.45458486258417,-1.1707626912827749,0.13439827313448646,6,0.06437492370605469,0.2924998998641968,0.40937501192092896,0.3493750095367436,0.14249992370605513,2,0.041866509886437475,1.578951859418086,2.868750095367432,1.0588132997491984,2.8662500381469727,-4.176474548126873,2.9187500476837163,0.041866509886437475
4605,2012-06-28,2.9024999141693115,2.903749942779541,2.8237500190734863,2.8475000858306885,6439200.0,0.012647143668517602,1.7826115801170948,-11.000238424490965,30.027543577386353,20.94194177168355,0.031301496440125476,0.1270262661281376,0.3225990891897714,0.24653434355414383,37.27610950330348,0.07999992370605469,-0.20906967119158804,-0.09768757820129403,-0.3097347243626434,0.11435956796005531,-0.20371115128196893,0.00833599487938086,0.018800115585327237,53.38974557915495,30.120400725849834,0.1060235730806747,6,0.02375006675720215,0.25187504291534424,0.3756251335144043,0.31312513351440474,0.10000014305114746,3,0.04823431836146752,-7.999980926585934,2.8662500381469727,1.578951859418086,2.868750095367432,1.0588132997491984,2.8662500381469727,0.04823431836146752
4606,2012-06-29,2.9612500667572017,2.96875,2.927500009536743,2.9449999332427983,6720000.0,0.020241224573715133,1.6399993896484375,0.29545789514750037,41.71124794603116,23.89436427569375,-0.022133827536325423,0.04861788041811144,0.25848922530859175,0.19030934291548318,38.679498178912496,0.06625008583068848,-0.1950728032080402,-0.024874925613403764,-0.20401005497234337,0.15426020374553584,-0.11444249029287334,0.06469263906606582,-0.13750004768371538,94.82763156596602,65.90295703041836,0.08956756467946976,6,-0.03500008583068803,0.19312489032745406,0.33187496662139937,0.2681249380111703,0.0850000381469731,4,0.011397152567678592,1.7826115801170948,2.9024999141693115,-7.999980926585934,2.8662500381469727,1.578951859418086,2.868750095367432,0.011397152567678592
4607,2012-07-02,3.0225000381469727,3.026249885559082,2.96875,2.96875,6293600.0,0.020683822713035704,-1.139529107006618,3.3076674785060054,49.63681874650743,27.671390920793495,-0.08464245797259773,-0.025040600077916864,0.19171512191605533,0.13193638391934703,39.024326793495625,0.06499981880188033,-0.17082657032669868,0.04343754053115845,-0.11629880269648485,0.20317388375880174,-0.0364306310826632,0.1233057121449801,-0.19875001907348633,98.14822227925957,63.65717956302313,0.07986817161382155,7,-0.09750008583068848,0.1318749189376831,0.28312504291534424,0.21937501430511475,0.06624984741210938,0,-0.01736972998317321,1.6399993896484375,2.9612500667572017,1.7826115801170948,2.9024999141693115,-7.999980926585934,2.8662500381469727,-0.01736972998317321
4608,2012-07-03,3.0450000762939453,3.056250095367432,2.997499942779541,3.0187499523162837,3229600.0,0.007444181261538452,1.4102546546487544,0.4883740529799057,56.88776329426184,32.152047304011376,-0.11360209719082315,-0.056335899990906046,0.1652086208018586,0.11228379426763047,38.71940103052276,0.05875015258789107,-0.1433227381349096,0.06968756914138785,-0.07927568333450585,0.21865082161728155,-0.004794057096559001,0.1441691953793347,-0.2131500625610352,95.16128370673583,54.48663577136308,0.07448162623794688,7,-0.10500001907348633,0.10937488079071045,0.2706249952316284,0.20687496662139893,0.07999992370605469,1,-0.03037765815176985,-1.139529107006618,3.0225000381469727,1.6399993896484375,2.9612500667572017,1.7826115801170948,2.9024999141693115,-0.03037765815176985
4609,2012-07-05,3.046250104904175,3.1912500858306885,3.026249885559082,3.033750057220459,4207200.0,0.00041051841671913003,-10.999843946421604,0.4761900436871519,62.74511689584222,36.977569616964146,-0.11849495390216447,-0.06505623023584484,0.15988405007876594,0.11442634205806312,38.01575068227721,0.16500020027160645,-0.121148440411039,0.07356259822845468,-0.06790357970859962,0.21502877616550897,0.002829509259927754,0.1442956871969816,-0.20093608627319348,60.544230044368554,14.71829526497816,0.07073308896852708,7,-0.0387500524520874,0.10812485218048096,0.2737499475479126,0.2099999189376831,0.08749985694885298,3,-0.035289313940730205,1.4102546546487544,3.0450000762939453,-1.139529107006618,3.0225000381469727,1.6399993896484375,2.9612500667572017,-0.035289313940730205
4610,2012-07-06,3.0137500762939453,3.0537500381469727,3.002500057220459,3.026249885559082,2565600.0,-0.010668864174319559,-1.92858310626703,-0.9999809265864312,61.03543508833564,41.279684152157245,-0.08120976294615323,-0.04002285019881047,0.1869210290993255,0.1502143034789971,37.37633131969097,0.05124998092651367,-0.10200177092798945,0.04450006484985369,-0.08883864534954222,0.1778387750492496,-0.022169290249844043,0.11116941994955143,-0.14076117228698726,32.70143765231666,-17.673144407769378,0.06666935509969786,7,-0.00625002384185791,0.1174999475479126,0.3299999237060547,0.2662498950958252,0.1399998664855957,4,-0.001659100560543525,-10.999843946421604,3.046250104904175,1.4102546546487544,3.0450000762939453,-1.139529107006618,3.0225000381469727,-0.001659100560543525
4611,2012-07-09,2.994999885559082,3.021250009536743,2.990000009536743,3.001250028610229,3688000.0,-0.006221547991769993,-2.846178675704623,0.5000190737773353,52.552523655692255,44.68733365049679,-0.056441509739325824,-0.02978984892323666,0.1995552762383479,0.1725659739644465,36.32092390815054,0.03125,-0.08347581846442775,0.03018738031387347,-0.0925963255373854,0.15297108616513233,-0.031204472611756184,0.09157923323950312,-0.09655008700622547,11.797696823837134,-37.07723775065626,0.061391852925629514,7,0.012500166893005371,0.08437514305114746,0.34875011444091797,0.2850000858306885,0.1487500667572017,0,0.002504231034378357,-1.92858310626703,3.0137500762939453,-10.999843946421604,3.046250104904175,1.4102546546487544,3.0450000762939453,0.002504231034378357
4612,2012-07-10,2.983750104904175,3.028749942779541,2.962500095367432,3.005000114440918,3012800.0,-0.0037561873404904356,-1.078425652705644,3.399923707801119,46.64538318194394,47.268995704164844,-0.029917714294772857,-0.024107805464985255,0.20402932449031752,0.18744825474930105,35.26133823037409,0.06624984741210893,-0.06517354470427694,0.021687591075897128,-0.09650126125556246,0.13987644340735672,-0.03740683508983267,0.08078201724162692,-0.06187628336909157,9.289622042697337,-33.563602889922755,0.05909442616572974,7,0.023749947547912598,0.06124985218048096,0.3624998927116394,0.2962498664855957,0.19374990463256836,1,0.020946794403885693,-2.846178675704623,2.994999885559082,-1.92858310626703,3.0137500762939453,-10.999843946421604,3.046250104904175,0.020946794403885693
4613,2012-07-11,3.0112500190734863,3.015000104904175,2.9725000858306885,2.9800000190734863,5088800.0,0.009216560771665216,1.1935396542176828,-1.470587575312188,52.664577552244296,50.4340455486939,-0.03920065057480482,-0.05564187833428669,0.1708200684624983,0.16310900670257844,33.974277077158966,0.04250001907348633,-0.04876179798531188,0.0499374985694887,-0.06671674994302368,0.16659174708200108,-0.008389625686767488,0.1082646228257449,-0.06782609639475456,21.311442945780072,-17.268351628496,0.058327124256256274,7,-0.0037499666213989258,-0.0037499666213989258,0.3062499761581421,0.2687499523162842,0.24499988555908203,2,0.025736775755817565,-1.078425652705644,2.983750104904175,-2.846178675704623,2.994999885559082,-1.92858310626703,3.0137500762939453,0.025736775755817565
4614,2012-07-12,3.008749961853028,3.0174999237060547,2.978749990463257,2.990000009536743,4671200.0,-0.0008302390052712383,1.1379346632202731,0.599998474121108,61.764689382804754,53.960395082629276,-0.01604896879187745,-0.05341945347850041,0.16734312370884918,0.1691365598971375,32.22599577156415,0.03874993324279785,-0.026624783395940543,0.04587494134902981,-0.07251643859625334,0.16426632129431296,-0.013320748623611767,0.10507063132167138,-0.0462498664855957,50.68481697280092,9.900984562694575,0.059195689972641595,7,0.05062508583068803,-0.0012499094009403855,0.2793749570846553,0.2712500095367427,0.24250006675720126,3,0.0386373210206461,1.1935396542176828,3.0112500190734863,-1.078425652705644,2.983750104904175,-2.846178675704623,2.994999885559082,0.0386373210206461
4615,2012-07-13,3.0199999809265137,3.0487499237060547,3.009999990463257,3.015000104904175,4265600.0,0.0037391006950133754,-4.166621632361122,0.26666073267804513,64.83514717667131,56.52971721936708,-0.009922234790415985,-0.06090047378017971,0.14955943487321388,0.1614953075529475,30.019058796955605,0.0399999618530269,-0.004198924209385169,0.0527499556541442,-0.06736951422681425,0.17286942553510265,-0.0073097792863352495,0.11280969059462365,-0.047499895095825195,66.6666666666665,21.927140500688687,0.060059734940479295,7,0.05687510967254639,-0.01249992847442627,0.2606250047683716,0.25999999046325684,0.22749996185302734,4,0.03766555683606865,1.1379346632202731,3.008749961853028,1.1935396542176828,3.0112500190734863,-1.078425652705644,2.983750104904175,0.03766555683606865
4616,2012-07-16,2.9925000667572017,3.026249885559082,2.970000028610229,3.026249885559082,3967200.0,-0.009105931901653541,2.333342752389523,-6.750131133470119,69.96047341435658,58.78790107135032,0.025118097478245005,-0.02856435663104051,0.17087736886020677,0.19263040824682998,27.63033733464791,0.05624985694885298,0.018644433184136222,0.02125003337860054,-0.0964974672534562,0.1389975340106573,-0.03762371693742761,0.08012378369462869,0.19875001907348677,34.78264475146283,-14.268041867686208,0.058873750316028366,7,0.08437502384185835,0.014999985694885698,0.28812491893768355,0.2874999046325688,0.24499988555908203,0,0.05388466914791956,-4.166621632361122,3.0199999809265137,1.1379346632202731,3.008749961853028,1.1935396542176828,3.0112500190734863,0.05388466914791956
4617,2012-07-17,2.993750095367432,3.0137500762939453,2.9612500667572017,3.008749961853028,2671200.0,0.0004177204953532687,3.1999847412693296,0.4444428746017447,69.84126623705912,60.22717917610557,0.02163630297748531,-0.029765293933782022,0.16401748260060067,0.19471046029257089,25.50498115852663,0.05250000953674361,0.03824760153176321,0.021500062942505505,-0.09667576811714618,0.13967589400215719,-0.03758785258732056,0.08058797847233157,0.19307498931884703,37.142950564168224,-14.85212890240043,0.05908791552982594,7,0.08249998092651323,0.013749957084655318,0.26937484741210893,0.26937484741210893,0.26624989509582475,1,0.050104334754248026,2.333342752389523,2.9925000667572017,-4.166621632361122,3.0199999809265137,1.1379346632202731,3.008749961853028,0.050104334754248026
4618,2012-07-18,3.0487499237060547,3.0537500381469727,2.9812500476837163,2.9912500381469727,2827200.0,0.018371549590505243,1.1481442235691246,-3.833359824522364,74.82992800079927,61.56993596554524,-0.03662743785291278,-0.08612911042472993,0.10360884972125683,0.14323467023017233,24.131924475330585,0.07249999046325639,0.04953037875516486,0.07456239461898795,-0.047428415767739374,0.19655320500571527,0.013566989425624065,0.13555779981235183,0.1290521602630612,94.59446920275383,37.01480120096683,0.06099540519336374,7,-0.041249871253967285,-0.041249871253967285,0.2124999761581421,0.2124999761581421,0.22375011444091797,2,0.04223045151377325,3.1999847412693296,2.993750095367432,2.333342752389523,2.9925000667572017,-4.166621632361122,3.0199999809265137,0.04223045151377325
4619,2012-07-19,3.0699999332427983,3.0750000476837163,3.046250104904175,3.056250095367432,2085600.0,0.006970073003203847,1.4210410078803768,0.23912809115486044,73.75887052483209,62.983651014044845,-0.060518404934545966,-0.10654083010045534,0.07631979968640978,0.12666599026619618,22.72368728060522,0.02874994277954146,0.05272937236811481,0.091812407970429,-0.037394348005639344,0.22101916394649734,0.027209029982394828,0.15641578595846317,0.09914007003784109,95.60429425992768,35.945764792753785,0.06460337798803407,7,-0.05187487602233931,-0.06249988079071089,0.16968750953674272,0.18124997615814165,0.18375015258789018,3,0.060667744442924665,1.1481442235691246,3.0487499237060547,3.1999847412693296,2.993750095367432,2.333342752389523,2.9925000667572017,0.060667744442924665
4620,2012-07-20,3.047499895095825,3.0799999237060547,3.0374999046325684,3.046250104904175,3489600.0,-0.007329002813106444,-3.5332892528355626,0.09089490385115569,63.636343075642635,64.21518650515044,-0.03657359955659345,-0.07872444546317592,0.09312018744783135,0.1536243313950858,20.752300586070987,0.04250001907348633,0.049273267725064684,0.06337487697601318,-0.0671732755056893,0.19392302945771567,-0.0018991992648382805,0.12864895321686465,0.1133245107238765,72.63152188534623,16.701977027923313,0.0652740762408513,7,-0.026874899864196777,-0.03999984264373779,0.142500102519989,0.18000006675720215,0.2100000381469731,4,0.0668581265063497,1.4210410078803768,3.0699999332427983,1.1481442235691246,3.0487499237060547,3.1999847412693296,2.993750095367432,0.0668581265063497
4621,2012-07-23,3.005000114440918,3.0074999332427983,2.970000028610229,3.0074999332427983,1291200.0,-0.013945785764685303,29.00209823556468,-2.0001907668832244,47.05883295774017,64.2611253691278,0.008374566268315675,-0.031022244363061002,0.12930895210884064,0.19641869626505581,18.820238501628506,0.07749986648559615,0.04143098875895834,0.016562592983246027,-0.11054558700028494,0.143670772966777,-0.046991497008519456,0.08011668297501151,0.14784131781628362,36.842189799487464,-13.179102890850324,0.06355408999176554,7,0.01562488079071045,0.0024999380111694336,0.14468729496002197,0.19937479496002197,0.2962498664855957,0,0.08069877507600043,-3.5332892528355626,3.047499895095825,1.4210410078803768,3.0699999332427983,1.1481442235691246,3.0487499237060547,0.08069877507600043
4622,2012-07-24,2.9549999237060547,3.0587499141693115,2.9262499809265137,3.005000114440918,3704800.0,-0.016638997946982093,-1.4651132875569985,20.001525989505268,36.153814552785214,62.426596146965686,0.06019814319897199,0.027371106891890484,0.17160194465576417,0.24538784764160404,16.089477606858754,0.13249993324279785,0.035111394619376846,-0.03787509202957162,-0.15261763174367893,0.07686744768453568,-0.0952463618866255,0.019496177827482253,0.19017785393114695,18.699156734493872,-24.554215847073866,0.057371269857053674,7,0.04812502861022949,0.052500128746032715,0.15906256437301636,0.24000000953674316,0.36750006675720215,1,0.09560068896919893,29.00209823556468,3.005000114440918,-3.5332892528355626,3.047499895095825,1.4210410078803768,3.0699999332427983,0.09560068896919893
4623,2012-07-25,2.9375,2.9574999809265137,2.9337499141693115,2.952500104904175,4001600.0,-0.005922140154950295,-1.1110910959702458,0.3000009536706784,34.065904890991135,59.348953425653065,0.07390876284134196,0.053003187831110576,0.18340996109664331,0.26234327002585367,13.037587793550593,0.02375006675720215,0.03447170973541214,-0.058812510967254816,-0.1613701800198859,0.04374515808537627,-0.11009134549357036,-0.007533676440939274,0.19454210983456033,7.317088299419732,-32.35496629962007,0.05127883452631561,7,0.06562495231628418,0.0700000524520874,0.1693750023841858,0.2531249523162842,0.372499942779541,2,0.10978723079600239,-1.4651132875569985,2.9549999237060547,29.00209823556468,3.005000114440918,-3.5332892528355626,3.047499895095825,0.10978723079600239
4624,2012-07-26,2.9862499237060547,2.9862499237060547,2.9500000476837163,2.9749999046325684,2575200.0,0.01659571870844423,5.444411477980678,-0.7499960263848049,46.153820503620636,57.273250461980766,0.024173687774672548,0.014444902201670828,0.1281680287239233,0.21339665151227205,10.448716581108181,0.04874992370605469,0.03888664994666202,-0.016062581539153964,-0.09868520968311367,0.06656004660480574,-0.05737389561113382,0.02524873253282589,0.13344465839402275,39.0243675508704,-1.4662443164981696,0.0413113140719799,7,0.016875028610229492,0.021250128746032715,0.1206250786781311,0.2043750286102295,0.35249996185302734,3,0.09585604746895071,-1.1110910959702458,2.9375,-1.4651132875569985,2.9549999237060547,29.00209823556468,3.005000114440918,0.09585604746895071
4625,2012-07-27,3.0425000190734863,3.056250095367432,2.9825000762939453,2.9987499713897705,1778400.0,0.018836365610559236,1.0701701550971106,3.8888865341414824,56.01268267714823,55.723495935624264,-0.031904202435224516,-0.032442293827656066,0.06550243836870528,0.1577140550394871,7.704587942297775,0.07375001907348677,0.03986021169797649,0.03318750858306885,-0.03654634666745071,0.10292136383358841,-0.0016794190421909327,0.06805443620832863,0.06558788695617723,87.73592205058075,41.81412365344259,0.0348669276252597,7,-0.03937506675720215,-0.034999966621398926,0.05187493562698364,0.14812493324279785,0.41249990463256836,4,0.06943305355229956,5.444411477980678,2.9862499237060547,-1.1110910959702458,2.9375,-1.4651132875569985,2.9549999237060547,0.06943305355229956
4626,2012-07-30,2.994999885559082,3.0425000190734863,2.984999895095825,3.039999961853028,2173600.0,-0.015612204837017307,1.2999961853172863,-1.0285720513784768,51.304322827432436,53.66383555677686,0.017866695078611272,0.01867332410847533,0.10670879100069097,0.2050122644526926,6.00285674572759,0.05750012397766113,0.036212991813090234,-0.016000115871429355,-0.08239011261290985,0.05038988087005114,-0.0491951142421696,0.017194882499310893,0.10217774496439258,51.88674661940278,1.2762327776693851,0.03319499837074031,7,0.008125066757202148,0.012500166893005371,0.09937506914138794,0.19562506675720215,0.44500017166137695,0,0.08764609606478002,1.0701701550971106,3.0425000190734863,5.444411477980678,2.9862499237060547,-1.1110910959702458,2.9375,0.08764609606478002
4627,2012-07-31,2.970000028610229,2.9987499713897705,2.958750009536743,2.983750104904175,2856000.0,-0.00834719796464578,-1.2068874799400173,0.30555673292926555,45.18950323832356,50.3704550276129,0.04374340135971977,0.04167504753230222,0.12656620629753723,0.22907398561701697,4.985925083474422,0.039999961853027344,0.029504265671042695,-0.038374972343445446,-0.10696557289107522,0.03021562820418433,-0.07267027261726033,-0.004079672069630558,0.11692194293742775,29.591886384469845,-23.703408427276983,0.034295300273814854,7,0.03312492370605513,0.037500023841858354,0.11249995231628462,0.22062492370605513,0.49125003814697266,1,0.1115319694024679,1.2999961853172863,2.994999885559082,1.0701701550971106,3.0425000190734863,5.444411477980678,2.9862499237060547,0.1115319694024679
4628,2012-08-01,2.952500104904175,3.0499999523162837,2.9487500190734863,2.977499961853028,3008800.0,-0.0058922301472983385,-5.230759637604051,1.8181613261201013,43.66198318200791,47.026356433965766,0.051578522127020854,0.05469397825103517,0.1363979500149899,0.24516522674078445,4.5585244259153,0.10124993324279741,0.022518035198345387,-0.051249897480011075,-0.1218860749203321,0.01938627996030995,-0.08656798620017137,-0.015931808759850785,0.12478154720621326,3.4884494597327795,-48.065943290144816,0.03531808872016043,8,0.050624847412109375,0.0549999475479126,0.10437488555908203,0.2181248664855957,0.4537498950958252,2,0.1253174843057594,-1.2068874799400173,2.970000028610229,1.2999961853172863,2.994999885559082,1.0701701550971106,3.0425000190734863,0.1253174843057594
4629,2012-08-02,2.938750028610229,2.9562499523162837,2.9100000858306885,2.9249999523162837,3476800.0,-0.0046570959544104396,-1.1142888283378973,-0.5500061989185173,40.896358244105514,44.49969145268386,0.05001220770707482,0.06321874114130299,0.14006650125634268,0.2569533085936597,4.64923758337355,0.04624986648559526,0.014842812694899177,-0.05962496995925948,-0.13295322254891984,0.013703282630400881,-0.09628909625408966,-0.022960843664429298,0.12946972322912664,19.65807925114527,-28.746074941490857,0.03666412629483028,8,0.04562497138977095,0.06875002384185835,0.10593742132186934,0.21999990940094039,0.47499990463256925,3,0.12632919117141816,-5.230759637604051,2.952500104904175,-1.2068874799400173,2.970000028610229,1.2999961853172863,2.994999885559082,0.12632919117141816
4630,2012-08-03,3.008749961853028,3.032500028610229,2.9800000190734863,2.9800000190734863,2724800.0,0.023819628264164505,-2.65218184532198,2.090893327784746,51.66239423599923,45.01119826137932,-0.029125287660957788,-0.007562740478328944,0.059704049030567585,0.18425082760719702,5.299717400469979,0.09375,0.0005468700473914012,0.010624969005585072,-0.0625164250964989,0.08376636310766905,-0.025945728045456917,0.04719566605662706,0.0468122167056344,70.53569299832138,19.5654549970248,0.0365706970510419,8,-0.024374961853027788,-0.0012499094009403855,0.0359374880790706,0.14999997615814165,0.4674999713897705,4,0.10968007574242367,-1.1142888283378973,2.938750028610229,-5.230759637604051,2.952500104904175,-1.2068874799400173,2.970000028610229,0.10968007574242367
4631,2012-08-06,3.002500057220459,3.036250114440918,2.9874999523162837,3.0174999237060547,1427200.0,-0.0020772429453458363,-1.166670198787753,-0.5217355248536234,50.88607277095955,46.64811584117646,-0.02600166321053221,-0.0007611566320617769,0.05433802083823025,0.18764458944325701,6.141970950013082,0.04875016212463423,-0.015579305163346824,0.004000055789947332,-0.06915078193902469,0.07715089351891935,-0.0325753630745389,0.04057547465443356,0.041417153919965255,66.07147114621566,12.800609731784611,0.03657541886448603,8,-0.019374966621398926,0.04812502861022949,0.03781241178512573,0.15187489986419678,0.4912500381469731,0,0.1507076962071714,-2.65218184532198,3.008749961853028,-1.1142888283378973,2.938750028610229,-5.230759637604051,2.952500104904175,0.1507076962071714
4632,2012-08-07,3.046250104904175,3.0750000476837163,3.015000104904175,3.0187499523162837,4147200.0,0.01457120627808317,-2.4285831062670553,-1.8333598245223934,49.74095133245147,48.38978766800538,-0.061962694940242535,-0.04172820974244029,-3.3721210997317286e-05,0.14110413589527893,6.920154424181146,0.07249999046325728,-0.024842131982585336,0.04462510347366333,-0.03116500068713579,0.12041520763446245,0.006730051393263992,0.08252015555406267,-0.13625001907348633,82.57578822645412,33.10560045714426,0.03789505208039951,8,-0.053750038146972656,0.004374980926513672,-0.005937635898590088,0.10812485218048096,0.44124984741210893,1,0.12925726344083954,-1.166670198787753,3.002500057220459,-2.65218184532198,3.008749961853028,-1.1142888283378973,2.938750028610229,0.12925726344083954
4633,2012-08-08,3.088749885559082,3.0924999713897705,3.0387499332427983,3.041249990463257,3606400.0,0.013951507325838719,-1.0476201288822662,1.7272593286169786,51.86103889527033,49.02392304485535,-0.0902412534481396,-0.08234612689198739,-0.05380718746844293,0.09609263295402481,7.798072213201576,0.05375003814697221,-0.02373164390923499,0.08324989080429068,-0.001952601716543434,0.1684523833251248,0.040648644543873846,0.12585113706470752,-0.17544980049133319,97.94515716040029,52.06710775382534,0.04260124626041695,8,-0.08749985694885254,-0.038124799728393555,-0.04906243085861206,0.06562507152557373,0.38000011444091797,2,0.12059901092661462,-2.4285831062670553,3.046250104904175,-1.166670198787753,3.002500057220459,-2.65218184532198,3.008749961853028,0.12059901092661462
4634,2012-08-09,3.125,3.146250009536743,3.0799999237060547,3.087500095367432,4140000.0,0.011736176700612555,-1.5238008737431994,0.7894734200342226,57.48793739469836,49.18784023569426,-0.11704880947012919,-0.11535483663777768,-0.10218992266216542,0.0576358419225671,8.923112790400253,0.06625008583068848,-0.012943550629240796,0.11368750333785993,0.013082551199748771,0.2142924554759711,0.06338502726880435,0.1639899794069155,-0.20453191947937022,87.21803864317233,42.87661616626815,0.05030247606905558,8,-0.09687495231628418,-0.07437491416931152,-0.07781249284744263,0.02937495708465576,0.3424999713897705,3,0.09000000000000008,-1.0476201288822662,3.088749885559082,-2.4285831062670553,3.046250104904175,-1.166670198787753,3.002500057220459,0.09000000000000008
4635,2012-08-10,3.133749961853028,3.1362500190734863,3.096250057220459,3.122499942779541,3251200.0,0.002799987792968972,3.9230317791014993,0.30000127156900436,63.30748144154195,50.52152452615088,-0.12459639548516455,-0.12136862523408665,-0.1214478981777356,0.046917249377069314,10.194749514705293,0.039999961853027344,0.0017027937316260733,0.11674996614456212,0.0021844707728679857,0.23131546151625626,0.059467218458715276,0.17403271383040897,-0.1997349655914311,92.12595705313271,44.901188036005145,0.05728274768584702,8,-0.10562491416931197,-0.10562491416931197,-0.052812457084656206,0.020624995231627974,0.32999992370605424,4,0.08934981246053297,-1.5238008737431994,3.125,-1.0476201288822662,3.088749885559082,-2.4285831062670553,3.046250104904175,0.08934981246053297
4636,2012-08-13,3.153749942779541,3.157500028610229,3.109999895095825,3.126250028610229,2417600.0,0.0063821240271151325,1.714286687420429,2.4444326707073563,71.90084511897021,53.489451401778275,-0.13377769349900426,-0.13562218835433537,-0.14722534745139004,0.024905238801661067,11.411585112965401,0.04750013351440385,0.009247737005634526,0.12868745326995867,-0.00039446755295591274,0.25776937409287326,0.0641464928585016,0.19322841368141574,-0.2070008457214354,97.36835941159967,44.61296736465275,0.0645409604114573,8,-0.11999988555908203,-0.11999988555908203,-0.08437490463256836,0.0006250143051147461,0.26500010490417525,0,0.1022592140513916,3.9230317791014993,3.133749961853028,-1.5238008737431994,3.125,-1.0476201288822662,3.088749885559082,0.1022592140513916
4637,2012-08-14,3.1437499523162837,3.1862499713897705,3.133749961853028,3.161250114440918,3429600.0,-0.0031708254125067947,-1.799989827512806,-0.6363715179941625,73.10925267683442,56.761370234536784,-0.10788459372367187,-0.11995874456444389,-0.1406994043891321,0.03282460142986787,12.671256234466094,0.05250000953674272,0.008170489931153213,0.11118746995925877,-0.0273206911471906,0.24969563106570813,0.04193338940603386,0.18044155051248367,-0.1801407807340083,71.18643519865478,12.159465010533566,0.06925408055322475,8,-0.09562492370605424,-0.09562492370605424,-0.10031241178512529,0.010625004768372026,0.30625009536743253,1,0.111332055144294,1.714286687420429,3.153749942779541,3.9230317791014993,3.133749961853028,-1.5238008737431994,3.125,0.111332055144294
4638,2012-08-15,3.177500009536743,3.1800000667572017,3.1212499141693115,3.134999990463257,2394400.0,0.010735604845287572,1.4736836821764066,-2.4285500197544376,72.17393035023895,60.23665602410716,-0.11886155969783552,-0.15132723245595603,-0.1761925471433523,-0.0029507041835881154,14.292021425472685,0.05875015258789018,0.014181019974297104,0.13850002288818342,-0.014396536633641155,0.291396582410008,0.06205174312727113,0.2149483026490957,-0.1916267579737183,91.76474548126873,28.95973659083812,0.07644827976091235,8,-0.09437501430511475,-0.12937498092651367,-0.15125000476837158,-0.023125052452087402,0.26749992370605513,2,0.09756095730893044,-1.799989827512806,3.1437499523162837,1.714286687420429,3.153749942779541,3.9230317791014993,3.133749961853028,0.09756095730893044
4639,2012-08-16,3.2562499046325684,3.2562499046325684,3.1749999523162837,3.182499885559082,4506400.0,0.024783601844050374,1.2033879675427657,1.7352937876560939,73.55372421924739,62.669026022245845,-0.1652115818783817,-0.227049246407526,-0.2551213373146455,-0.0839271669356556,15.944029398925574,0.08124995231628462,0.028426163617558675,0.20793741941452026,0.026978262828969424,0.3888965760000711,0.11745784112174462,0.2984169977072959,-0.2503389810868688,100.0,38.681825571254606,0.09047957829277542,8,-0.1343749761581421,-0.17312490940093994,-0.24874985218048096,-0.1018749475479126,0.17750000953674316,3,0.06525914828131407,1.4736836821764066,3.177500009536743,-1.799989827512806,3.1437499523162837,1.714286687420429,3.153749942779541,0.06525914828131407
4640,2012-08-17,3.251250028610229,3.2737500667572017,3.2425000667572017,3.2562499046325684,5615200.0,-0.0015354706084523828,-1.77780250288743,-0.06779491158310498,81.15507810575046,66.03224883722261,-0.13655590927091854,-0.21713488390778268,-0.24983827327082375,-0.08079637912558546,17.85380155188235,0.03125,0.04657185443249778,0.19275003671646074,-0.009683478317473515,0.395183551750395,0.09153327919949339,0.2939667942334281,-0.2152984273341052,86.25953309319205,22.767326780665726,0.10121675751696717,8,-0.10687494277954057,-0.15937495231628374,-0.21781247854232744,-0.09687507152557329,0.1737499237060547,4,0.06651286147684532,1.2033879675427657,3.2562499046325684,1.4736836821764066,3.177500009536743,-1.799989827512806,3.1437499523162837,0.06651286147684532
4641,2012-08-20,3.247499942779541,3.2625000476837163,3.227499961853028,3.2425000667572017,2732800.0,-0.0011534289266246223,-1.0000000000000508,-1.0,85.57694600180817,70.01402602270669,-0.10549136837270678,-0.20478526275422393,-0.24588303534381462,-0.07870667672722753,19.348714923879033,0.03500008583068848,0.06936785705763127,0.17687495946884146,-0.04055996449347399,0.3943098834311569,0.06815749748768374,0.2855924214499992,-0.1782565563360663,82.78682117217424,14.386551313539698,0.10871746198115767,8,-0.09124994277954102,-0.1556248664855957,-0.20531237125396729,-0.09312498569488525,0.23125004768371582,0,0.06658966792604537,-1.77780250288743,3.251250028610229,1.2033879675427657,3.2562499046325684,1.4736836821764066,3.177500009536743,0.06658966792604537
4642,2012-08-21,3.2374999523162837,3.2537500858306885,3.220000028610229,3.25,2174400.0,-0.0030792888805097895,2.374968707904726,-2.500071527347156,87.2549117383062,73.94667856082178,-0.07320826424704796,-0.1818599802246097,-0.2343391548462832,-0.07008281423819307,21.491231892704594,0.03375005722045943,0.08261801300892113,0.15274996757507298,-0.06970430061299115,0.3752042357631371,0.04152283348104069,0.26397710166910526,-0.13962563062888744,76.22945693773913,-0.36595311606286884,0.11122713409403215,8,-0.06062495708465532,-0.14562487602233842,-0.19531238079071,-0.08312499523162797,0.23375010490417525,1,0.05598458626625047,-1.0000000000000508,3.247499942779541,-1.77780250288743,3.251250028610229,1.2033879675427657,3.2562499046325684,0.05598458626625047
4643,2012-08-22,3.259999990463257,3.2612500190734863,3.2074999809265137,3.227499961853028,3154400.0,0.006949818835016552,2.07142321918788,-2.5999923706344448,91.05434424930809,77.67627932244508,-0.07695444796123097,-0.18863156201484843,-0.25459904333091954,-0.09350281239557212,23.66339404370374,0.053750038146972656,0.0990901302083751,0.15912500619888315,-0.06513411372293554,0.38338412612070183,0.04699544623797358,0.2712545661597927,-0.13750306446608773,86.07588824398627,2.1841750109905576,0.11212955996090937,8,-0.07499992847442627,-0.16812491416931152,-0.21812492609024048,-0.10562503337860107,0.20624995231628418,2,0.05828222631174307,2.374968707904726,3.2374999523162837,-1.0000000000000508,3.247499942779541,-1.77780250288743,3.251250028610229,0.05828222631174307
4644,2012-08-23,3.2725000381469727,3.282500028610229,3.1987500190734863,3.2487499713897705,3647200.0,0.0038343704663446054,2.828567691729258,0.7307706415288219,89.51314714168934,80.58801995579479,-0.07412648760910301,-0.18823796834455964,-0.26309590647880654,-0.10685947253794037,25.64597169999804,0.08375000953674272,0.11509944550931994,0.15731254816055307,-0.07261056225263296,0.3872356585737391,0.04235099295395983,0.2722741033671463,-0.128827672443399,88.05971423935277,2.37616775098617,0.11496155520659303,8,-0.07625007629394531,-0.17624998092651367,-0.26499998569488525,-0.1181250810623169,0.15875005722045943,3,0.052711961217730696,2.07142321918788,3.259999990463257,2.374968707904726,3.2374999523162837,-1.0000000000000508,3.247499942779541,0.052711961217730696
4645,2012-08-24,3.2537500858306885,3.2950000762939453,3.2487499713897705,3.25,3474400.0,-0.005729549915269416,-13.79969483120351,0.15789790694172565,86.28161156583747,82.1858828943356,-0.04086144297256755,-0.1611104419473044,-0.23902739980861165,-0.08910381862992178,26.953048901575073,0.046250104904174805,0.12768821823053145,0.12800009250640887,-0.10721171320293621,0.36321189821575395,0.01039418965173633,0.2456059953610814,-0.08786529406205013,57.1428925296382,-29.73998550716628,0.11760590285467248,8,-0.04562509059906006,-0.15125000476837158,-0.24093753099441528,-0.09937512874603271,0.1699998378753662,4,0.05532072949378608,2.828567691729258,3.2725000381469727,2.07142321918788,3.259999990463257,2.374968707904726,3.2374999523162837,0.05532072949378608
4646,2012-08-27,3.2574999332427983,3.275000095367432,3.240000009536743,3.2687499523162837,3094400.0,0.00115246940090441,1.9473377770638527,-2.999936423167161,84.48981085306062,83.45038935836072,-0.0316779468043209,-0.1519781117639356,-0.23666070443581688,-0.09301793751687581,28.265254047001818,0.03500008583068892,0.13516227589615903,0.1186249375343329,-0.11515812050529783,0.35240799557396363,0.0017334085145175315,0.23551646655414826,-0.06837439025960457,61.03883557673776,-25.29876375361787,0.1168915290198154,8,-0.04937493801116988,-0.1549998521804814,-0.24343740940094039,-0.10312497615814253,0.1637501716613765,0,0.051419807369494475,-13.79969483120351,3.2537500858306885,2.828567691729258,3.2725000381469727,2.07142321918788,3.259999990463257,0.051419807369494475
4647,2012-08-28,3.3012499809265137,3.322499990463257,3.227499961853028,3.2537500858306885,4276000.0,0.013430559809762599,1.111113760208951,-4.222205738990712,84.55287389474513,84.82582752997253,-0.056699700981081236,-0.17880684892462462,-0.2756342995270993,-0.1362803397581147,30.19718302358514,0.09500002861022905,0.1408367183632846,0.14581248760223398,-0.08450514951379295,0.3761301247182609,0.03065366904422051,0.26097130616024744,-0.09306702194738481,82.82827115182691,-1.9567365010110933,0.11515881855801352,8,-0.052500009536743164,-0.18499994277954102,-0.28718745708465576,-0.1468750238418579,0.13750004768371538,1,0.053767515505422914,1.9473377770638527,3.2574999332427983,-13.79969483120351,3.2537500858306885,2.828567691729258,3.2725000381469727,0.053767515505422914
4648,2012-08-29,3.322499990463257,3.3512499332427983,3.282500028610229,3.302500009536743,5372000.0,0.0064369586246175725,-1.2916656732549687,0.4210531599315361,83.7607074475497,85.95993677756167,-0.06170765731929828,-0.18015265182812712,-0.2929310700416865,-0.15659484274084434,31.731550321761738,0.06874990463256925,0.14208443359615774,0.14856250286102313,-0.07236892965891162,0.36949393538095787,0.038096786601055754,0.2590282191209905,-0.09500002861022905,81.147567894614,-3.1921321498567607,0.11046571625996747,8,-0.047500014305114746,-0.19187498092651367,-0.31718748807907104,-0.16812503337860107,0.1099998950958252,2,0.04477052435941831,1.111113760208951,3.3012499809265137,1.9473377770638527,3.2574999332427983,-13.79969483120351,3.2537500858306885,0.04477052435941831
4649,2012-08-30,3.309999942779541,3.3324999809265137,3.2987499237060547,3.3012499809265137,2333600.0,-0.0037622416010820725,-3.9090719933416564,0.43749850988245953,79.74684563023796,85.80346650250473,-0.0455739418004506,-0.14589346026026861,-0.27589676995007295,-0.14184531438692272,33.92125195954544,0.033750057220458984,0.14418113545132094,0.11749995946884173,-0.0815289148240752,0.31652883376175867,0.017985522322383485,0.21701439661529998,-0.08249998092651323,66.6666666666663,-15.998755034039604,0.09951443714645837,8,-0.034999966621398926,-0.17937493324279785,-0.3046874403953552,-0.15562498569488525,0.11125016212463379,3,0.04720543888251272,-1.2916656732549687,3.322499990463257,1.111113760208951,3.3012499809265137,1.9473377770638527,3.2574999332427983,0.04720543888251272
4650,2012-08-31,3.338749885559082,3.3550000190734863,3.307499885559082,3.3299999237060547,7584800.0,0.008685783467234254,1.303023997780552,1.0,80.32787654131818,85.22023656245028,-0.06772920769564994,-0.1566864171631117,-0.2977103252675426,-0.16921358097595052,35.486248075797654,0.0475001335144043,0.14625953016697268,0.12974990606308,-0.05961985579290818,0.3191196679190682,0.035065025135085914,0.2244347869910741,-0.08649992942810014,87.25480296349481,6.18279403532803,0.09468488092799408,8,-0.0618748664855957,-0.20624983310699463,-0.33343738317489624,-0.18437492847442627,0.053750038146972656,4,0.027705043198484658,-3.9090719933416564,3.309999942779541,-1.2916656732549687,3.322499990463257,1.111113760208951,3.3012499809265137,0.027705043198484658
4651,2012-09-04,3.4549999237060547,3.4925000667572017,3.307499885559082,3.3324999809265137,9394400.0,0.034818432686372525,-1.1449279769128013,14.000054495912806,87.84195321834736,85.28546339356596,-0.16924827371840356,-0.25012201955328095,-0.40520774816558536,-0.2843699149845902,37.42174875235341,0.18500018119811967,0.14450263496114157,0.22337495088577253,0.029807198545563907,0.41694270322598115,0.12659107471566822,0.32015882705587684,-0.18219995498657182,85.84900822408831,3.3808629448136713,0.09678387617010423,9,-0.10937488079071045,-0.2537498474121094,-0.4496874213218689,-0.3006249666213989,-0.09375,1,-0.009044862717820012,1.303023997780552,3.338749885559082,-3.9090719933416564,3.309999942779541,-1.2916656732549687,3.322499990463257,-0.009044862717820012
4652,2012-09-05,3.440000057220459,3.4600000381469727,3.3987500667572017,3.4512500762939453,7733600.0,-0.004341495460730926,3.2608760552634943,-0.09183693329336982,83.43952333254157,84.43937218059192,-0.1368994258166265,-0.21514130754671923,-0.3797566150590983,-0.26835246435209337,39.08298644840967,0.06124997138977095,0.14058518961521704,0.1886875867843627,-0.005588200877407967,0.3829633744461334,0.09154969295347737,0.28582548061524804,-0.13250017166137695,75.00000000000021,-6.032264086401966,0.09713789383088528,9,-0.09437501430511475,-0.23874998092651367,-0.4346875548362732,-0.2856251001358032,-0.08124995231628418,2,-0.005450567443139542,-1.1449279769128013,3.4549999237060547,1.303023997780552,3.338749885559082,-3.9090719933416564,3.309999942779541,-0.005450567443139542
4653,2012-09-06,3.4612500667572017,3.478749990463257,3.4375,3.4649999141693115,8876000.0,0.006177328250951408,1.6399993896484375,0.33331920484893535,80.59705741478655,83.44869554426937,-0.14147789236481945,-0.2182431077860425,-0.39017354517749814,-0.28928926671810373,40.705872790203365,0.041249990463256836,0.13665136102773934,0.1913125872611996,-0.008681633201431893,0.3913068077238311,0.09131547702988385,0.29130969749251534,-0.15375018119811967,83.87097965045089,5.021629942327976,0.0999971102313157,9,-0.10125005245208696,-0.2599999904632564,-0.4559375643730159,-0.30687510967254594,-0.12125015258789018,3,-0.006500552607587973,3.2608760552634943,3.440000057220459,-1.1449279769128013,3.4549999237060547,1.303023997780552,3.338749885559082,-0.006500552607587973
4654,2012-09-07,3.40625,3.470000028610229,3.2174999713897705,3.463749885559082,5232000.0,-0.015890232053857534,6.21426965756372,15.33392675483033,70.12986691288812,81.65405724949723,-0.07320888590577734,-0.14871693867331448,-0.3246755533053336,-0.23477164975902243,40.638101172555274,0.25250005722045854,0.13224541435908144,0.1222500205039978,-0.0743570796495101,0.3188571206575057,0.02394647042724385,0.22055357058075176,0.0862500667572017,68.63635023763834,-8.892493116362758,0.09830355007675394,9,-0.05124998092651367,-0.2049999237060547,-0.4009374976158142,-0.25187504291534424,-0.06375002861022949,4,0.007706388421014898,1.6399993896484375,3.4612500667572017,3.2608760552634943,3.440000057220459,-1.1449279769128013,3.4549999237060547,0.007706388421014898
4655,2012-09-10,3.4137499332427983,3.463749885559082,3.3824999332427983,3.40625,5768000.0,0.0022018152639406985,-1.954540134467947,-0.1304338812134156,71.38264434679418,80.19770541546762,-0.06216317853507203,-0.1414148377334281,-0.3225425877221548,-0.24331408934085852,40.566667092477026,0.08124995231628374,0.12454978362206681,0.11574995517730757,-0.0756153085093394,0.30711521886395454,0.02006732333398409,0.21143258702063106,0.07325013160705485,71.36359774378103,-5.272941388336065,0.09568263184332337,9,-0.05874991416931197,-0.17749989032745406,-0.4178124070167546,-0.25937497615814253,-0.06499981880188033,0,0.002197047765081006,6.21426965756372,3.40625,1.6399993896484375,3.4612500667572017,3.2608760552634943,3.440000057220459,0.002197047765081006
4656,2012-09-11,3.4762499332427983,3.478749990463257,3.40625,3.408750057220459,13001600.0,0.01830831233166208,1.0,9.000063578853199,77.05383155674294,79.36447848902294,-0.10099054006622987,-0.1881623232618299,-0.3763788067129603,-0.3060446903470391,40.35513720703895,0.07249999046325684,0.12148967929612464,0.16212495565414464,-0.032385396575355774,0.35663530788364506,0.06486977953939466,0.25938013176889463,0.005360129737853381,99.04304036825532,21.43154575237608,0.09725517611475017,9,-0.12124991416931197,-0.23624992370605558,-0.4803124070167546,-0.32187497615814253,-0.06624984741210982,1,-0.02409205642432566,-1.954540134467947,3.4137499332427983,6.21426965756372,3.40625,1.6399993896484375,3.4612500667572017,-0.02409205642432566
4657,2012-09-12,3.493750095367432,3.5112500190734863,3.4725000858306885,3.4887499809265137,7958400.0,0.005034207108436828,-1.0666683620919852,0.07407590555075402,76.79084472596216,78.59004929773545,-0.09869141269525006,-0.1877214917384884,-0.3868077777641994,-0.32405524903700345,39.99458612784937,0.03874993324279785,0.12189097665612003,0.16212511062622115,-0.030816301280033542,0.35506652253247584,0.06565440467309358,0.2585958165793487,-0.2762501239776616,94.04258013094976,16.778794136303148,0.09647070595312736,9,-0.12937510013580367,-0.23062503337860152,-0.4768750071525578,-0.3393751382827763,-0.07500004768371582,2,-0.03792491393046893,1.0,3.4762499332427983,-1.954540134467947,3.4137499332427983,6.21426965756372,3.40625,-0.03792491393046893
4658,2012-09-13,3.4874999523162837,3.528749942779541,3.46875,3.4912500381469727,3600800.0,-0.0017889496616932954,-1.9090888073288443,-0.7500000000000222,74.99998613845678,78.0626204653153,-0.07439844274382601,-0.16554365121082215,-0.3741386326606646,-0.31767842434960647,39.90506945990847,0.059999942779541016,0.12548512969694103,0.14037497043609592,-0.05022676056802178,0.3309767014402136,0.045074104934037074,0.23567583593815478,-0.2641249799728391,86.74698979759874,10.400662715882817,0.09530086550205884,9,-0.11437499523162797,-0.2037500143051143,-0.4659373760223384,-0.333124995231628,-0.09124994277954057,3,-0.0369175194759781,-1.0666683620919852,3.493750095367432,1.0,3.4762499332427983,-1.954540134467947,3.4137499332427983,-0.0369175194759781
4659,2012-09-14,3.46875,3.494999885559082,3.4612500667572017,3.4874999523162837,7575200.0,-0.005376330486780545,1.0000000000000264,4.999872846334085,74.99998613845685,77.47063264277516,-0.034376734787456176,-0.13708592463353408,-0.34909550678275725,-0.29890953435810186,39.1478213536662,0.03374981880188033,0.1263287418204473,0.11100001335144061,-0.08194906375098254,0.30394909045386376,0.01452547480022881,0.2074745519026524,-0.23316002883911136,58.9744007746768,-18.98307143577049,0.09647453855121166,9,-0.09562504291534424,-0.16437506675720215,-0.442812442779541,-0.31437504291534424,-0.09875011444091797,4,-0.03711714186109938,-1.9090888073288443,3.4874999523162837,-1.0666683620919852,3.493750095367432,1.0,3.4762499332427983,-0.03711714186109938
4660,2012-09-17,3.4674999713897705,3.4887499809265137,3.4437499046325684,3.4674999713897705,3471200.0,-0.0003603686083544222,1.117649698751248,-0.0,74.56139372449199,75.99501492123568,-0.014463923777968457,-0.12522465502431235,-0.34038934508838814,-0.2981067030880058,38.12652460823189,0.04500007629394531,0.12731337406456777,0.09893748760223398,-0.09311733537432021,0.29099231057878816,0.002910076113956883,0.19496489909051107,-0.22018360136413584,50.0,-28.854266556488085,0.09602741148827704,9,-0.09437501430511475,-0.1549999713897705,-0.42812490463256836,-0.31312501430511475,-0.1099998950958252,0,-0.036049026973719034,1.0000000000000264,3.46875,-1.9090888073288443,3.4874999523162837,-1.0666683620919852,3.493750095367432,-0.036049026973719034
4661,2012-09-18,3.463749885559082,3.4825000762939453,3.3924999237060547,3.458750009536743,4095200.0,-0.0010814955621140099,3.235275638256694,100.0,70.96771414894782,74.60925834528081,-0.01044000732381889,-0.11008722424748907,-0.32846850601685507,-0.2949898325342821,37.077341634206995,0.09000015258789062,0.13139749080981344,0.08437490463256836,-0.1032811705457033,0.27203097981084,-0.009453132956567245,0.17820294222170396,-0.20517617262329102,52.29354266335826,-24.981608325331372,0.09382803758913577,9,-0.09062492847442627,-0.14437496662139893,-0.4356248378753662,-0.30937492847442627,-0.08624982833862305,1,-0.0332009454832799,1.117649698751248,3.4674999713897705,1.0000000000000264,3.46875,-1.9090888073288443,3.4874999523162837,-0.0332009454832799
4662,2012-09-19,3.4187500476837163,3.4762499332427983,3.416249990463257,3.452500104904175,6776000.0,-0.012991653370521106,-2.0967575216883265,-6.750178818368134,61.702131360049414,72.5098221169767,0.034898468183187425,-0.05355831913672349,-0.27528968417545174,-0.2510908966379417,36.11702345590437,0.05999994277954146,0.13260571194507031,0.03031256198883092,-0.14563575841665743,0.20626088239431928,-0.057661598213913035,0.11828672219157488,-0.14936928555417506,19.266143341604668,-55.14311524964857,0.08797416020274412,9,-0.0456250905990605,-0.09375011920929,-0.3849999904632573,-0.28750002384185835,-0.0012500286102299363,2,-0.0025594037969977057,3.235275638256694,3.463749885559082,1.117649698751248,3.4674999713897705,1.0000000000000264,3.46875,-0.0025594037969977057
4663,2012-09-20,3.4500000476837163,3.4574999809265137,3.416249990463257,3.4187500476837163,2417600.0,0.00914076769700456,-1.275854357948959,-0.925924356094334,66.27907943828599,72.0819568420209,0.0021063354132002665,-0.07361861782882695,-0.29871547961085776,-0.2828321627464039,35.35161260777225,0.041249990463256836,0.11810824997159486,0.052062559127807884,-0.11497879230744523,0.219103910563061,-0.031458116589818896,0.13558323484543466,-0.1702445183281749,56.097702807060415,-18.49405269253583,0.0835206757176266,9,0.005624890327453169,-0.12500011920929,-0.40187501907348677,-0.37062501907348677,-0.037500143051147905,3,-0.00905797088929916,-2.0967575216883265,3.4187500476837163,3.235275638256694,3.463749885559082,1.117649698751248,3.4674999713897705,-0.00905797088929916
4664,2012-09-21,3.4449999332427983,3.4912500381469727,3.431250095367432,3.470000028610229,11296800.0,-0.0014493085135679484,-1.2857220708447084,-0.8000030517577841,63.076921271150354,71.15909872250491,0.014730216457043976,-0.058006659680254646,-0.2857073475758072,-0.278417255444237,34.493152069429144,0.05999994277954057,0.10714414786618587,0.038437449932098744,-0.11886271316124164,0.19573761302543913,-0.04021263161457167,0.11708753147876916,-0.15528462735029702,53.1645050073884,-19.006490843588693,0.07865008154667023,9,0.015624999999999556,-0.0931249856948857,-0.37937492132186934,-0.39999997615814253,0.15375018119811967,4,-0.014150921524159976,-1.275854357948959,3.4500000476837163,-2.0967575216883265,3.4187500476837163,3.235275638256694,3.463749885559082,-0.014150921524159976
4665,2012-09-24,3.4337499141693115,3.4500000476837163,3.40625,3.431250095367432,3317600.0,-0.0032656079220579892,1.499996594028613,-0.09999237063455826,46.473030030826216,67.76123188629195,0.03253721685065969,-0.03434074796723774,-0.2667776063647178,-0.26810322684449117,33.338023879172916,0.043750047683716264,0.09744303224717932,0.018187439441680997,-0.121961655515058,0.15833653439842,-0.05188710803668872,0.08826198692005072,-0.13447322280132878,41.772093831786535,-27.48444996840557,0.0700745474783695,9,0.026875019073486328,-0.06999993324279785,-0.3312499523162842,-0.3937499523162842,0.2775001525878902,0,-0.018565716841277835,-1.2857220708447084,3.4449999332427983,-1.275854357948959,3.4500000476837163,-2.0967575216883265,3.4187500476837163,-0.018565716841277835
4666,2012-09-25,3.4249999523162837,3.4962499141693115,3.411250114440918,3.463749885559082,5671200.0,-0.0025482233918437958,-1.5660468346822807,-15.501096804962398,47.45761205055108,64.50198381124628,0.03716069567293934,-0.013068735636301287,-0.24940471839795153,-0.25995045818586826,32.501739949682275,0.08499979972839355,0.09457410042642334,0.0010624766349787151,-0.11770389112323709,0.11982884439319452,-0.05832070724412919,0.06044566051408662,-0.11654433089183858,20.83330021960972,-45.72643207576926,0.05938318387910796,9,0.035624980926514116,-0.061249971389770064,-0.30687487125396684,-0.3762499094009395,0.19875001907348677,1,-0.01970799327360251,1.499996594028613,3.4337499141693115,-1.2857220708447084,3.4449999332427983,-1.275854357948959,3.4500000476837163,-0.01970799327360251
4667,2012-09-26,3.478749990463257,3.622499942779541,3.4337499141693115,3.588749885559082,12161600.0,0.015693442013224645,1.1267607714821843,2.838711860652528,52.67174127643719,62.021067715466316,-0.021166783613133067,-0.05569458612204148,-0.29376976255865195,-0.31365189643820424,31.60606515771932,0.19749999046325728,0.09194744163741486,0.045937514305114835,-0.06006920421386219,0.15194423282409186,-0.007065844954373457,0.09894087356460313,-0.1614825961846078,33.52601602173276,-29.56982774068686,0.05300335925948844,9,0.028749942779541016,-0.06812500953674316,-0.3546874523162842,-0.4299999475479126,0.11500000953674316,2,-0.029105262959501887,-1.5660468346822807,3.4249999523162837,1.499996594028613,3.4337499141693115,-1.2857220708447084,3.4449999332427983,-0.029105262959501887
4668,2012-09-27,3.471250057220459,3.502500057220459,3.403749942779541,3.4812500476837163,5399200.0,-0.0021559276358917856,2.761908438199645,0.09090909090909495,61.6071443776683,60.53297418648981,-0.018119794426078695,-0.038450670099380524,-0.27855156709000317,-0.3063061567927834,30.259446480988927,0.09875011444091797,0.07982361552656991,0.031000077724456787,-0.0625610925645077,0.12456124801342128,-0.015780507420025458,0.07778066286893903,-0.1356687100317564,30.85719517299107,-30.23501730963178,0.04678058514448215,9,0.03624987602233887,-0.06062507629394531,-0.3368750214576721,-0.42250001430511475,0.16499996185302734,3,-0.01548434634813145,1.1267607714821843,3.478749990463257,-1.5660468346822807,3.4249999523162837,1.499996594028613,3.4337499141693115,-0.01548434634813145
4669,2012-09-28,3.466249942779541,3.5,3.453749895095825,3.4649999141693115,8512800.0,-0.0014404362573987584,-2.894734728705516,-0.1250029802350754,59.45944784912366,58.85498020033777,-0.015099479030741492,-0.022287176842082257,-0.266417214473436,-0.3018700938158596,28.840054857670705,0.046250104904174805,0.065910669619627,0.01818746328353882,-0.05299837605909774,0.08937330262617538,-0.017405456387779683,0.05378038295485732,-0.11345347985538812,28.57142857142857,-29.931793855499876,0.035592919671318356,9,0.041249990463256836,-0.055624961853027344,-0.3278123736381531,-0.4174998998641968,0.13625001907348677,4,-0.015506682736176614,2.761908438199645,3.471250057220459,1.1267607714821843,3.478749990463257,-1.5660468346822807,3.4249999523162837,-0.015506682736176614
4670,2012-10-01,3.431250095367432,3.466249942779541,3.391249895095825,3.463749885559082,8804000.0,-0.010097323617708542,3.00001271568989,-25.99923707800842,41.000041007956526,55.525238740227636,0.015888404378690435,0.0210785808399776,-0.22381738317951072,-0.26728428517952274,26.830752410524816,0.07500004768371582,0.05197636153829954,-0.021437394618987415,-0.07164928524260095,0.028774496004626116,-0.04654333993079396,0.003668550692819128,-0.062271423651955704,17.29738033451814,-34.5874899192266,0.0251059453118067,10,0.07562482357025102,-0.011250138282776323,-0.2850000858306889,-0.3781250715255742,0.15749979019164995,0,0.04881603334587292,-2.894734728705516,3.466249942779541,2.761908438199645,3.471250057220459,1.1267607714821843,3.478749990463257,0.04881603334587292
4671,2012-10-02,3.4237499237060547,3.4487500190734863,3.376250028610229,3.4337499141693115,4954400.0,-0.0021858423177906205,2.624981373641788,0.30769400061622854,35.416645970630825,52.60462925251446,0.019129563245719794,0.027528966116342257,-0.20727758050680034,-0.26024596882966566,23.714656886300492,0.07249999046325728,0.03848368002325664,-0.0273750662803649,-0.07920285516363457,0.024452722602904764,-0.053288960721999956,-0.0014611718387298467,0.19875001907348633,19.28930422414951,-26.136697011525534,0.025913894441634912,10,0.07562506198883057,-0.0037499666213989258,-0.26843738555908203,-0.36437487602233887,0.25500011444091797,1,0.08397229630017522,3.00001271568989,3.431250095367432,-2.894734728705516,3.466249942779541,2.761908438199645,3.471250057220459,0.08397229630017522
4672,2012-10-03,3.421250104904175,3.4562499523162837,3.3937499523162837,3.4362499713897705,6467200.0,-0.0007301405936721572,1.2727343661947776,1.4999880790596762,35.978863744621194,49.237938619885036,0.024609233354828675,0.030095051118040672,-0.19396889899345382,-0.2585665325726554,20.459167033873232,0.0625,0.024590066279346345,-0.028937387466430486,-0.08226899194365878,0.024394217010797803,-0.05560318970504463,-0.0022715852278163418,0.1963248395919801,35.64361670988123,-4.3673719969692115,0.02666580223861412,10,0.07812488079071045,-0.001250147819519043,-0.26593756675720215,-0.361875057220459,0.2649998664855957,2,0.059188852108567946,2.624981373641788,3.4237499237060547,3.00001271568989,3.431250095367432,-2.894734728705516,3.466249942779541,0.059188852108567946
4673,2012-10-04,3.438750028610229,3.438750028610229,3.403749942779541,3.4337499141693115,6100000.0,0.005115067057204881,12.9997139042556,-0.3333439298089159,43.61702451451353,47.07572786914761,0.00597389174488594,0.011407943850187507,-0.199669592851754,-0.27561582878374713,16.921339819118174,0.03500008583068803,0.013662874973177974,-0.010312461853027699,-0.06361074386529042,0.04298582015923502,-0.03696160285915884,0.01633667915310344,0.17399841756820722,50.50506218150625,12.3602285703233,0.02664914100613131,10,0.060624957084656206,-0.018750071525573286,-0.25625002384185747,-0.36562502384185747,0.2712500095367436,3,0.04507450966199311,1.2727343661947776,3.421250104904175,2.624981373641788,3.4237499237060547,3.00001271568989,3.431250095367432,0.04507450966199311
4674,2012-10-05,3.432499885559082,3.473750114440918,3.422499895095825,3.4574999809265137,5173600.0,-0.0018175624861203055,-1.2777836646462934,-4.999904634751541,42.70831574168539,46.65742628146529,0.011470701392553906,0.0207914852117721,-0.18302116879605546,-0.26956555740917754,17.055201139293906,0.05125021934509277,0.009755246223859704,-0.017875099182128817,-0.06792836623545684,0.032178167871199204,-0.04290173270879283,0.007151534344535193,0.17551859226799005,57.69211018596651,20.177450680082195,0.025026633526664052,10,0.06687510013580322,-0.01249992847442627,-0.2296873927116394,-0.34499990940093994,0.24000000953674316,4,0.05935910861107496,12.9997139042556,3.438750028610229,1.2727343661947776,3.421250104904175,2.624981373641788,3.4237499237060547,0.05935910861107496
4675,2012-10-08,3.421250104904175,3.4375,3.408750057220459,3.4200000762939453,2416000.0,-0.0032774307443493855,-1.4210410078803393,-0.050000953670678444,41.41417547050398,45.985933328126734,0.02320072311875654,0.03439544218245061,-0.1631028266781307,-0.258802640199546,17.119656102853323,0.028749942779541016,0.0002856037272320755,-0.02949988842010498,-0.07849906548600627,0.01949928864579631,-0.05399947695305585,-0.005000299887154114,0.18213300393856047,46.15388377410189,10.074551953680796,0.02449958853295071,10,0.07812488079071045,-0.001250147819519043,-0.21843761205673218,-0.3337501287460327,0.2112498283386235,0,0.052977669387292536,-1.2777836646462934,3.432499885559082,12.9997139042556,3.438750028610229,1.2727343661947776,3.421250104904175,0.052977669387292536
4676,2012-10-09,3.3924999237060547,3.4249999523162837,3.376250028610229,3.4137499332427983,7032000.0,-0.008403414049416691,1.2285655119046126,-16.999618539004743,44.32429868867223,45.05843970726396,0.05236242738862984,0.0596055871530794,-0.12430813111904104,-0.23031226964773044,16.866214256555594,0.04874992370605469,-0.007884440182204688,-0.05406256914138785,-0.10795620199879608,-0.000168936283979626,-0.08100938557009174,-0.02711575271268396,0.20634052353203058,16.666544400836678,-20.649766396846964,0.026946816428704088,10,0.04687511920928955,0.027500033378601074,-0.18781238794326782,-0.30312490463256836,0.28625011444091797,1,0.05784818460324059,-1.4210410078803393,3.421250104904175,-1.2777836646462934,3.432499885559082,12.9997139042556,3.438750028610229,0.05784818460324059
4677,2012-10-10,3.3612499237060547,3.416249990463257,3.3512499332427983,3.3949999809265137,23160000.0,-0.009211496154099108,-1.418605063785265,1.588237274063403,30.81078796164266,41.63662232770555,0.07285357728410702,0.08476603875747823,-0.08236370494555967,-0.19872803407964135,16.16032140126581,0.06500005722045854,-0.008393683589030587,-0.07868756055831927,-0.1401953473903128,-0.01717977372632573,-0.10944145397431626,-0.04793366714232228,0.23313871515947326,8.163245446211542,-25.671201050376652,0.030753893415996873,10,0.06437504291534424,0.058750033378601074,-0.08781236410140991,-0.20312488079071045,0.33625006675720215,2,0.09445894284791767,1.2285655119046126,3.3924999237060547,-1.4210410078803393,3.421250104904175,-1.2777836646462934,3.432499885559082,0.09445894284791767
4678,2012-10-11,3.358750104904175,3.400000095367432,3.3562500476837163,3.372499942779541,2811200.0,-0.0007437170274811056,-3.666683620920074,0.40740191299679285,31.14755806996949,38.490856796688426,0.064499925257135,0.08129364875531486,-0.06841385102272657,-0.19700286656733734,15.253228114455267,0.04375004768371582,-0.008838145503196504,-0.0747498869895935,-0.1419817924549105,-0.007517981524276518,-0.10836583972225222,-0.04113393425693479,0.22591298573644414,6.1225800550012845,-24.223000909145135,0.03361595273265851,10,0.053749918937683105,0.06124985218048096,-0.08531254529953003,-0.20062506198883057,0.3899998664855957,3,0.09750647004295043,-1.418605063785265,3.3612499237060547,1.2285655119046126,3.3924999237060547,-1.4210410078803393,3.421250104904175,0.09750647004295043
4679,2012-10-12,3.3399999141693115,3.369999885559082,3.328749895095825,3.352499961853028,2390400.0,-0.005582490554294495,-1.3571365317674948,0.9091050961488766,30.158723751241297,37.28626599038673,0.07091577650787206,0.09476214891518175,-0.03775215522644215,-0.18018208855995432,14.288757990732886,0.041249990463256836,-0.01625684930440663,-0.08706257343292245,-0.1640334982474001,-0.010091648618444804,-0.12554803584016128,-0.04857711102568363,0.23532665017539456,10.344835146043572,-17.788865643835518,0.03848546240723888,10,0.06125009059906006,0.08000004291534424,-0.059374868869781494,-0.18187487125396729,0.4412500858306885,4,0.11077848307959726,-3.666683620920074,3.358750104904175,-1.418605063785265,3.3612499237060547,1.2285655119046126,3.3924999237060547,0.11077848307959726
4680,2012-10-15,3.3424999713897705,3.3624999523162837,3.3112499713897705,3.3399999141693115,1822400.0,0.0007485201451211676,1.4117627259365935,-0.20000381468270667,32.06522302501328,36.9138856630959,0.060907685315458426,0.0868711790463843,-0.03032271939614084,-0.18505570379559577,13.629679041939536,0.05124998092651323,-0.02689921711072607,-0.07831251621246338,-0.1615064742046104,0.004881441779683637,-0.11990949520853711,-0.03671553721638965,0.21803199280000252,27.472532079094304,-1.5191612554139198,0.04159697899607355,10,0.05000007152557373,0.12437498569488525,-0.06437492370605469,-0.18437492847442627,0.48250007629394576,0,0.09872847465391144,-1.3571365317674948,3.3399999141693115,-3.666683620920074,3.358750104904175,-1.418605063785265,3.3612499237060547,0.09872847465391144
4681,2012-10-16,3.348750114440918,3.372499942779541,3.3125,3.358750104904175,1684000.0,0.001869900704456473,2.2000254315414693,-3.999904634751097,14.383619805581034,34.51441411431365,0.04794158573444829,0.07543119489064676,-0.026164533619040142,-0.194146171419602,13.624088765076033,0.059999942779541016,-0.03720416477428223,-0.06631238460540789,-0.1528407282243993,0.02021595901358353,-0.1095765564149036,-0.023048212795912182,0.1918392903248547,35.71441546586982,6.9948815128602,0.043264171809495634,10,0.04374992847442627,0.11812484264373779,-0.053125083446502686,-0.19062507152557373,0.3837499618530269,1,0.08473305236430062,1.4117627259365935,3.3424999713897705,-1.3571365317674948,3.3399999141693115,-3.666683620920074,3.358750104904175,0.08473305236430062
4682,2012-10-17,3.4100000858306885,3.4200000762939453,3.3312499523162837,3.352499961853028,3192000.0,0.018290397699619376,1.2903226798827405,-5.750017881410441,37.037051987829265,33.78330605579318,-0.016843272097203155,0.014221216656170377,-0.07749025955377586,-0.2575498758673209,13.772867531509075,0.08875012397766158,-0.037966343899396016,-0.0046249151229860175,-0.09116323593899756,0.08191340569302552,-0.047894075530991564,0.03864424528501953,0.112242164265004,90.80461534076834,59.77964054994197,0.04326916040800567,10,-0.01750004291534424,0.056874871253967285,-0.11250007152557373,-0.25187504291534424,0.3112499713897705,2,0.07881230074831969,2.2000254315414693,3.348750114440918,1.4117627259365935,3.3424999713897705,-1.3571365317674948,3.3399999141693115,0.07881230074831969
4683,2012-10-18,3.4187500476837163,3.434999942779541,3.391249895095825,3.4100000858306885,2772800.0,0.0025659711533103646,1.1212271839273122,0.1521729215127819,40.10418891492736,33.493958630597845,-0.032104735205042534,0.003172710529331546,-0.07737978876335339,-0.26888361371934844,14.002715785591446,0.04375004768371582,-0.03655589576547058,0.005687546730042126,-0.07927557661456008,0.09065067007464434,-0.03679401494225898,0.04816910840234323,0.08661282011550231,86.86876860387864,53.23940773051287,0.042481561672301105,10,-0.04437506198883101,0.0481249094009395,-0.10500001907348677,-0.20812499523162886,0.31624984741210893,3,0.08153563112003481,1.2903226798827405,3.4100000858306885,2.2000254315414693,3.348750114440918,1.4117627259365935,3.3424999713897705,0.08153563112003481
4684,2012-10-19,3.396250009536743,3.4262499809265137,3.3824999332427983,3.4124999046325684,2795200.0,-0.006581363900007076,-1.0000000000000202,-1.8571389645775624,42.307680215467244,33.593236935593765,-0.01708406887435654,0.02301316266527831,-0.04726671578416619,-0.24964334818324563,13.780519624997092,0.043750047683715376,-0.0358449055791108,-0.01437499523162833,-0.09827068371451997,0.06952069325126331,-0.05632283947307393,0.02757284900981727,0.09358382654971953,68.68691539269236,31.628817012912727,0.041947844241445764,10,-0.023125052452087402,0.0706249475479126,-0.06781256198883057,-0.17687499523162842,0.37249994277954057,4,0.10379093437267572,1.1212271839273122,3.4187500476837163,1.2903226798827405,3.4100000858306885,2.2000254315414693,3.348750114440918,0.10379093437267572
4685,2012-10-22,3.369999885559082,3.4049999713897705,3.3575000762939453,3.3887500762939453,1913600.0,-0.007729149474847374,-1.171433242506812,1.1538653403172088,39.08629343330287,33.01123635166383,0.001264685771406704,0.04663332942110676,-0.013833702001849524,-0.2259605434233789,13.790241169805869,0.047499895095825195,-0.03966659950372042,-0.037437617778778076,-0.12247042465157332,0.047595189094017165,-0.0799540212151757,0.0050787856576195445,0.1055472413516454,46.938704014386865,7.31766244849107,0.04251640343639765,10,0.0031250715255737305,0.09687507152557373,-0.031249940395355225,-0.15062487125396729,0.3987500667572017,0,0.12203267905235893,-1.0000000000000202,3.396250009536743,1.1212271839273122,3.4187500476837163,1.2903226798827405,3.4100000858306885,0.12203267905235893
4686,2012-10-23,3.3575000762939453,3.375,3.2937500476837163,3.34375,2461600.0,-0.0037091423411318436,2.333336593763431,-0.7333299425258125,37.56097697133676,33.761257352740955,0.009250442148231564,0.05672526707827741,0.005207086012785744,-0.21379160743595538,13.427195333719116,0.08124995231628374,-0.043565930726997326,-0.04656243324279785,-0.1339848704502824,0.0408600039646867,-0.09027365184654013,-0.002851214639055577,0.10490327817510536,45.132797137286836,4.801736404440071,0.043711218603742184,10,0.0068749189376831055,0.1006249189376831,-0.014687597751617432,-0.13812506198883057,0.4299998283386226,1,0.13924049464380173,-1.171433242506812,3.369999885559082,-1.0000000000000202,3.396250009536743,1.1212271839273122,3.4187500476837163,0.13924049464380173
4687,2012-10-24,3.377500057220459,3.383749961853028,3.352499961853028,3.365000009536743,2415200.0,0.005956807288770127,1.5000143051965122,0.9090893327784714,38.16426589709366,34.540891555754754,-0.009165944268633819,0.030304706502403356,-0.007562274922649159,-0.23275210672390934,11.777585521361672,0.03125,-0.04617154482868724,-0.0214999556541442,-0.10217801452686182,0.05917810321857342,-0.061838985090502785,0.01883907378221439,0.06803796657005812,59.292086185215375,19.41154553079459,0.040339029436358795,10,-0.013125061988830566,0.08062493801116943,-0.03125011920928955,-0.15812504291534424,0.40750002861022994,2,0.10510733177178277,2.333336593763431,3.3575000762939453,-1.171433242506812,3.369999885559082,-1.0000000000000202,3.396250009536743,0.10510733177178277
4688,2012-10-25,3.4175000190734863,3.4175000190734863,3.376250028610229,3.3949999809265137,3327200.0,0.011843067705510357,2.6666596024244873,1.7999961853172863,47.43592042607232,36.46058007518042,-0.044651406154032625,-0.014681256576671409,-0.04080576569412386,-0.2707708725706883,10.308145868199942,0.04124999046325728,-0.046911690268567785,0.0211875081062316,-0.05264763772956904,0.09502265394203224,-0.015730064811668498,0.0581050810241317,0.012859207106350468,93.39625187810954,53.465005237961236,0.03691757291790031,10,-0.05312502384185791,0.04062497615814209,-0.06843757629394531,-0.19812500476837158,0.33500003814697266,3,0.08888077145624185,1.5000143051965122,3.377500057220459,2.333336593763431,3.3575000762939453,-1.171433242506812,3.369999885559082,0.08888077145624185
4689,2012-10-26,3.4124999046325684,3.4175000190734863,3.3812499046325684,3.4175000190734863,2146400.0,-0.0014630912693524012,13.49971390425329,-0.22222693171703473,48.47158262265944,38.28350891936332,-0.031609759296012285,-0.014666380666132461,-0.031506711045609315,-0.2634592257961539,8.759295870267684,0.03625011444091797,-0.04140509731002462,0.01887489557266253,-0.047808284075516294,0.08555807522084136,-0.01446669425142666,0.05221648539675172,-0.1187498569488521,95.95950254794863,54.46839301085093,0.03334158982408932,10,-0.04812490940093994,0.04562509059906006,-0.022187471389770508,-0.1931248903274536,0.34374999999999956,4,0.09450549435194233,2.6666596024244873,3.4175000190734863,1.5000143051965122,3.377500057220459,2.333336593763431,3.3575000762939453,0.09450549435194233
4690,2012-10-31,3.598750114440918,3.6062500476837163,3.4562499523162837,3.490000009536743,8453600.0,0.054578817586341755,1.424244526004486,-21.749523173755485,73.23943813318542,44.82304428909714,-0.1985700589060233,-0.19786936432260926,-0.21104391649274046,-0.44603193195553015,8.808086465569824,0.1937501430511479,-0.03063936498578057,0.19675010442733765,0.08400500809667344,0.30949520075800185,0.14037755626200576,0.25312265259266953,-0.3025250673294062,97.60002136230455,50.780685987008425,0.056372548165332055,10,-0.1487500667572017,-0.14062511920928955,-0.19250017404556274,-0.3793751001358032,0.15999984741210938,2,0.047238577969944906,13.49971390425329,3.4124999046325684,2.6666596024244873,3.4175000190734863,1.5000143051965122,3.377500057220459,0.047238577969944906
4691,2012-11-01,3.7112500667572017,3.7112500667572017,3.5824999809265137,3.6062500476837163,10322400.0,0.03126084021917741,1.4523821417704856,0.9655164853956347,83.33332576449429,49.967074708726585,-0.2841200927864769,-0.30327524562346975,-0.3152643025939943,-0.5541828235376869,9.359443374178165,0.12875008583068803,-0.013846301294769603,0.2948750495910639,0.11633763391404628,0.47341246526808156,0.2056063417525551,0.38414375742957274,-0.4026240196228019,100.0,46.29608075313074,0.08926870783850892,11,-0.20875000953674272,-0.20875000953674272,-0.29906260967254594,-0.49187505245208696,0.06624984741211026,3,0.015493401017119712,1.424244526004486,3.598750114440918,13.49971390425329,3.4124999046325684,2.6666596024244873,3.4175000190734863,0.015493401017119712
4692,2012-11-02,3.6237499713897705,3.743750095367432,3.6175000667572017,3.7274999618530273,7451200.0,-0.023576987212798217,-1.1720472449019341,-0.9880949677794463,71.72127879780874,53.48008469571341,-0.18227963023814153,-0.21062538800122432,-0.22000831414138755,-0.4620798007878273,9.936049412170423,0.12625002861023038,0.001674461158874152,0.1972499608993532,-0.003977554822188978,0.3984774766208954,0.09663620303858211,0.2978637187601243,-0.29096648307800255,67.34691097159929,7.3093214955392085,0.10061375786077102,11,-0.10499989986419633,-0.10499989986419633,-0.21156251430511475,-0.40437495708465576,0.16250014305114746,4,0.04518797779527728,1.4523821417704856,3.7112500667572017,1.424244526004486,3.598750114440918,13.49971390425329,3.4124999046325684,0.04518797779527728
4693,2012-11-05,3.59375,3.6237499713897705,3.5487499237060547,3.6175000667572017,9620000.0,-0.00827870896905869,3.137947817393764,0.22891632713559443,70.42252926550238,56.603956812383984,-0.13951707960494986,-0.1775193212416024,-0.1831664966955131,-0.4274050304374395,10.190397400626033,0.07500004768371582,0.02063078282269437,0.15949999094009382,-0.055202095749410596,0.37420207762959823,0.05214894759534161,0.266851034284846,-0.22808918312377902,58.620685119268344,-7.384512836671135,0.10735104334475218,11,-0.07499992847442583,-0.07499992847442583,-0.13468754291534424,-0.32749998569488525,0.17000007629394487,0,0.05321741518766987,-1.1720472449019341,3.6237499713897705,1.4523821417704856,3.7112500667572017,1.424244526004486,3.598750114440918,0.05321741518766987
4694,2012-11-06,3.6362500190734863,3.6637499332427983,3.5975000858306885,3.5975000858306885,4289600.0,0.011826092263926613,-2.419352853952241,-1.6315715504693373,72.21171197969342,60.28455887309404,-0.16136183802288384,-0.21499514849019885,-0.21859272728464285,-0.46415725824835175,10.164033296849718,0.0699999332427983,0.033262900022220876,0.19181250333785993,-0.041103076084923806,0.42472808276064367,0.07535471362646806,0.3082702930492518,-0.24034205991796842,62.60868771991508,-7.92898199066272,0.11645778971139195,11,-0.11749994754791215,-0.11749994754791215,-0.17718756198883057,-0.3700000047683716,0.1637499332427974,1,0.03196975937770996,3.137947817393764,3.59375,-1.1720472449019341,3.6237499713897705,1.4523821417704856,3.7112500667572017,0.03196975937770996
4695,2012-11-07,3.602499961853028,3.621249914169312,3.5750000476837163,3.607500076293945,4056000.0,-0.00928155573555911,1.846164003697268,-0.12903543367642867,68.42103441257152,63.71345414434235,-0.1018767755013883,-0.17599335053592968,-0.17741075451524901,-0.42407878907875984,10.244932662676955,0.061249971389770064,0.0447593076402617,0.14899995326995885,-0.09400293786473535,0.39200284440465305,0.027498507702611974,0.27050139883730573,-0.1787646318005569,27.56409786157079,-45.42132320224081,0.12150144556734704,11,-0.05437493324279785,-0.08374989032745361,-0.14343750476837203,-0.33624994754791304,0.17374992370605424,2,0.04267867991883478,-2.419352853952241,3.6362500190734863,3.137947817393764,3.59375,-1.1720472449019341,3.6237499713897705,0.04267867991883478
4696,2012-11-08,3.588749885559082,3.630000114440918,3.567500114440918,3.5899999141693115,4540000.0,-0.0038168151116018123,-1.8571708837650343,0.2500000000000444,63.93759813265844,66.57715772607176,-0.057970478892623856,-0.15471941850855853,-0.15635619704615866,-0.4036966669006352,10.860906725212022,0.0625,0.05809369111529561,0.12543737888336182,-0.12298299519201095,0.3738577529587346,0.001227191845675435,0.2496475659210482,-0.1394133742814141,20.512782892564967,-48.14415013534024,0.12421018703768649,11,-0.028749823570251465,-0.06999981403350786,-0.1253124475479126,-0.3224998712539673,0.18875002861022994,3,0.047370277036584696,1.846164003697268,3.602499961853028,-2.419352853952241,3.6362500190734863,3.137947817393764,3.59375,0.047370277036584696
4697,2012-11-09,3.6787500381469727,3.6887500286102295,3.567500114440918,3.571249961853028,5343200.0,0.025078413224071783,-1.1086983563597763,-85.99809269502158,67.99306491217126,68.86128489119388,-0.1125838437654818,-0.2315872596565196,-0.23926586682955175,-0.48745208847722754,12.042484975741816,0.12124991416931152,0.07850073062545393,0.19956252574920663,-0.06164579349660082,0.4607708449950141,0.0689583661263029,0.33016668537211036,-0.20586044014212357,92.85715502134695,25.40904807809048,0.13060415962290367,11,-0.11625003814697266,-0.15999996662139848,-0.21906256675720215,-0.4125000238418579,0.12874984741210938,4,0.026843323139204234,-1.8571708837650343,3.588749885559082,1.846164003697268,3.602499961853028,-2.419352853952241,3.6362500190734863,0.026843323139204234
4698,2012-11-12,3.6862499713897705,3.732500076293945,3.628750085830689,3.681250095367432,3589600.0,0.0020387178158414176,1.128203059091077,0.046510441617426554,70.49468369036003,71.3082961209384,-0.0871134509493956,-0.22482037166865965,-0.24012703312357964,-0.4891790883818139,13.397318215028598,0.10374999046325595,0.10301044553721361,0.19068746566772443,-0.07963334505750064,0.4610082763929495,0.055527060305111675,0.3258478710303372,-0.19169153359591462,71.96962691096167,4.484968425172809,0.13516040536261253,11,-0.0862499475479126,-0.16749989986419633,-0.2265625,-0.41999995708465576,0.09875011444091841,0,0.02712787896297919,-1.1086983563597763,3.6787500381469727,-1.8571708837650343,3.588749885559082,1.846164003697268,3.602499961853028,0.02712787896297919
4699,2012-11-13,3.7100000381469727,3.7274999618530273,3.666249990463257,3.666249990463257,3624800.0,0.006442880146906527,-1.7999956403507338,8.750226503267193,74.1134722991587,71.40541102826874,-0.07177287447576797,-0.2312879461441697,-0.2564225025371867,-0.5066401656918971,15.174295836983829,0.06124997138977051,0.1290691952206977,0.19593752622604388,-0.08013915999781407,0.4720142124499018,0.057899183114114905,0.33397586933797285,-0.19550626774723057,86.36361009161078,15.60751544157651,0.1380383431119289,11,-0.06375002861022949,-0.19124996662139848,-0.25031256675720215,-0.4437500238418579,0.09124994277954102,1,0.014487880753181415,1.128203059091077,3.6862499713897705,-1.1086983563597763,3.6787500381469727,-1.8571708837650343,3.588749885559082,0.014487880753181415
4700,2012-11-14,3.672499895095825,3.7374999523162837,3.670000076293945,3.712500095367432,3333600.0,-0.010107855165920054,-2.000005298209676,-0.9142892954261931,71.57530835166381,70.09896464906537,-0.025380164144164663,-0.17686540438387421,-0.21267665781942968,-0.4620272602306539,16.817127346720635,0.06749987602233887,0.15086075088067208,0.14193738698959368,-0.13038625978083918,0.41426103376002654,0.005775563604377254,0.2780992103748101,-0.13966561869866778,61.76463575917472,-11.727316219401956,0.13616182338521648,11,-0.02624988555908203,-0.15374982357025102,-0.2128124237060547,-0.40624988079071045,0.07625007629394531,2,0.034717511466976214,-1.7999956403507338,3.7100000381469727,1.128203059091077,3.6862499713897705,-1.1086983563597763,3.6787500381469727,0.034717511466976214
4701,2012-11-15,3.6324999332427983,3.701250076293945,3.631249904632568,3.666249990463257,6835200.0,-0.01089175302807821,-2.8620662439819107,0.8437472060462444,66.99997552238261,69.57437539624024,0.002541621248330461,-0.12070633960350508,-0.17051468407034198,-0.41491525229058945,18.48602470036061,0.07000017166137695,0.17403791626660814,0.0877499341964727,-0.1740537668644997,0.3495536352574451,-0.043151916334013496,0.2186517847269589,-0.08279239132801886,38.235223994469045,-35.52229778846401,0.13090185053048625,11,0.010625004768371138,-0.11374986171722412,-0.1728124618530278,-0.36624991893768355,0.09750008583068803,3,0.03957328422796569,-2.000005298209676,3.672499895095825,-1.7999956403507338,3.7100000381469727,1.128203059091077,3.6862499713897705,0.03957328422796569
4702,2012-11-16,3.6787500381469727,3.692500114440918,3.6162500381469727,3.631249904632568,5802400.0,0.012732307158746847,1.0333276113092627,-1.4074089772390432,67.27270893010163,69.2243953589735,-0.03920957042091322,-0.15366871012161987,-0.21353720630458284,-0.4528738906472287,19.719179963070168,0.07625007629394531,0.17245175283602032,0.12056254148483259,-0.13970361358184613,0.3808286965515113,-0.00957053604850655,0.2506956190181717,-0.1135190919559812,51.54642824136452,-18.91202728767356,0.1301330775333393,11,-0.026250004768371582,-0.15999996662139848,-0.24906253814697266,-0.4125000238418579,0.0025000572204594285,4,0.026843323139204234,-2.8620662439819107,3.6324999332427983,-2.000005298209676,3.672499895095825,-1.7999956403507338,3.7100000381469727,0.026843323139204234
4703,2012-11-19,3.697499990463257,3.7200000286102295,3.666249990463257,3.7100000381469727,4114400.0,0.005096826944439137,2.3076917433884754,-0.263158158911808,68.5064823475973,68.81270317762947,-0.04659485099225824,-0.15859596422958244,-0.22946021023481222,-0.4631790885374034,20.894222698820002,0.053750038146972656,0.15361520257799555,0.1253749966621398,-0.1333009158816254,0.384050909205905,-0.0039629596097428,0.2547129529340224,-0.11798751233814997,67.0103173869701,-0.21323896076931703,0.12933795627188266,11,-0.04499995708465576,-0.17874991893768266,-0.2746875286102295,-0.4312499761581421,-0.0037500858306889207,0,0.029749802671951597,1.0333276113092627,3.6787500381469727,-2.8620662439819107,3.6324999332427983,-2.000005298209676,3.672499895095825,0.029749802671951597
4704,2012-11-20,3.7487499713897705,3.75,3.6487500667572017,3.684999942779541,4952000.0,0.013860711577741602,2.056597798274765,-5.099982833927788,61.81100366638698,68.0782553169423,-0.0896345336836557,-0.1919235085000084,-0.27545634015489107,-0.5055606472986232,22.37033063639372,0.1012499332427983,0.14735320152680753,0.1589999794960022,-0.09724389824633528,0.4152438572383397,0.030878040624833236,0.28712191836717116,-0.1560984838852777,99.06539890336336,34.210181069701065,0.12812193887116877,11,-0.08999991416931152,-0.2268749475479126,-0.33249998092651367,-0.48249995708465576,-0.1087498664855957,1,0.00966992056487559,2.3076917433884754,3.697499990463257,1.0333276113092627,3.6787500381469727,-2.8620662439819107,3.6324999332427983,0.00966992056487559
4705,2012-11-21,3.78125,3.7999999523162837,3.732500076293945,3.75,3774400.0,0.008669564216943648,-1.037736799677522,0.490195858437396,56.306294115448665,67.23033264836344,-0.10517237966894788,-0.20241174972827825,-0.3024583238163716,-0.5294920408509007,24.48358020738912,0.06749987602233887,0.14520993719099717,0.1709375023841857,-0.07692290154522574,0.41879790631359715,0.04700730041947976,0.29486770434889165,-0.17286366124595665,89.795939551293,28.17238254620181,0.12393020196470576,11,-0.09749996662139893,-0.234375,-0.37062501907348633,-0.5149999856948853,-0.09375,2,0.005289251154119379,2.056597798274765,3.7487499713897705,2.3076917433884754,3.697499990463257,1.0333276113092627,3.6787500381469727,0.005289251154119379
4706,2012-11-23,3.8250000476837163,3.826250076293945,3.7737500667572017,3.795000076293945,1906400.0,0.01157026054445387,2.230766973553989,0.9599990844726847,69.68213995914832,67.4180076535831,-0.12503484968119993,-0.22065519267647415,-0.3421034594669483,-0.5652701310320567,26.259685948588857,0.052500009536743164,0.1389542008342315,0.19131255149841353,-0.044021037863046786,0.42664614085987385,0.0736457568176836,0.30897934617914347,-0.19362007530220415,99.40474838897232,36.91454884505076,0.11766679468073012,11,-0.10374999046325728,-0.2649999856948857,-0.39531254768371626,-0.5587500333786015,-0.017500162124634233,4,-0.019934660220493394,-1.037736799677522,3.78125,2.056597798274765,3.7487499713897705,2.3076917433884754,3.697499990463257,-0.019934660220493394
4707,2012-11-26,3.732500076293945,3.8424999713897705,3.7112500667572017,3.8199999332427983,6134400.0,-0.02418299875467611,-1.019231227728467,-2.9166646798432225,62.09149946561037,66.48432051749981,-0.026941846595348373,-0.10561057423978193,-0.24705296824524847,-0.46623313947616873,27.91671326127475,0.1312499046325688,0.135920457952718,0.08106257915496773,-0.12459154451441812,0.2867167028243536,-0.021764482679725194,0.18388964098966065,-0.07383828936469206,43.22583265037903,-18.937823919840994,0.10282706183469292,11,-0.0031250715255732864,-0.1643750667572017,-0.30281257629394487,-0.4312500953674312,0.04749989509582564,0,-0.0006698076810063291,2.230766973553989,3.8250000476837163,-1.037736799677522,3.78125,2.056597798274765,3.7487499713897705,-0.0006698076810063291
4708,2012-11-27,3.721250057220459,3.78125,3.701250076293945,3.743750095367432,8600000.0,-0.003014070688152848,-1.5599975585937278,0.2571437135048703,57.83409773702521,64.67550112170721,-0.011404231183692826,-0.07424411778420037,-0.2331290777320123,-0.4488044148841781,30.14810312826608,0.07999992370605513,0.13902556544588984,0.05462505817413321,-0.12095130630842688,0.2302014226566933,-0.03316312406714683,0.14241324041541326,-0.033174160777523554,37.41936833504394,-23.66815918926558,0.08778818224127995,11,0.008124947547912598,-0.15312504768371582,-0.291562557220459,-0.4162501096725464,0.08874988555908203,1,-0.010749065834856686,-1.019231227728467,3.732500076293945,2.230766973553989,3.8250000476837163,-1.037736799677522,3.78125,-0.010749065834856686
4709,2012-11-28,3.734999895095825,3.775000095367432,3.622499942779541,3.661250114440918,4726400.0,0.0036949513373032428,-1.01652929038808,-3.2777624719195724,62.67941273770543,63.68706827571183,-0.02373041242068208,-0.06597693267835947,-0.24338568093006252,-0.45625282455853666,32.10427196252803,0.15250015258789107,0.1311294945786039,0.05224989652633649,-0.07859656591996256,0.18309635897263554,-0.013173334696813033,0.11767312774948602,0.10750007629394531,51.13633531184604,-13.605436919500278,0.06542323122314951,11,-0.005624890327453613,-0.16687488555908203,-0.3143749237060547,-0.4162498712539673,0.11875009536743164,2,-0.011044174463678003,-1.5599975585937278,3.721250057220459,-1.019231227728467,3.732500076293945,2.230766973553989,3.8250000476837163,-0.011044174463678003
4710,2012-11-29,3.7687499523162837,3.8112499713897705,3.744999885559082,3.809999942779541,8596800.0,0.00903616015217934,2.0285720513784664,-0.5593235681103351,66.58986002968251,63.64149988763404,-0.047373417668386875,-0.09100382962207076,-0.27313800360412444,-0.4829222925077459,32.11592217044935,0.07625007629394531,0.12156722367822237,0.07749996185302699,-0.05245452309971732,0.2074544468057713,0.012522719376654834,0.14247720432939914,0.0693500185012823,66.47726841701986,-3.6997550312392065,0.06497724247637222,11,-0.039374947547912154,-0.20062494277954057,-0.348749995231628,-0.4381250143051143,0.03625011444091797,3,-0.0341624806742562,-1.01652929038808,3.734999895095825,-1.5599975585937278,3.721250057220459,-1.019231227728467,3.732500076293945,-0.0341624806742562
4711,2012-11-30,3.7687499523162837,3.778749942779541,3.743750095367432,3.771250009536743,9507200.0,0.0,2.9999999999999494,0.06060746178078057,59.94473959164831,62.82728107225033,-0.029070977890293115,-0.09114843862105504,-0.26893694946042945,-0.4754704326117154,31.28485603664363,0.03499984741210893,0.10689003729878621,0.07462496757507298,-0.05966437279455716,0.20891430794470311,0.007480297390257906,0.14176963775988805,0.06503801794052189,66.47726841701986,-0.7965484995488197,0.06714467018481499,11,-0.036249995231627974,-0.20062494277954057,-0.348749995231628,-0.4175000190734859,0.08875012397766113,4,-0.021558859925516538,2.0285720513784664,3.7687499523162837,-1.01652929038808,3.734999895095825,-1.5599975585937278,3.721250057220459,-0.021558859925516538
4712,2012-12-03,3.787499904632568,3.8250000476837163,3.752500057220459,3.78125,6633600.0,0.004975111788660946,-1.2745169904183604,-2.499904634750475,60.91643193260631,61.98394213725134,-0.03438884933470954,-0.10224374143107129,-0.28173065369021577,-0.4864042152996837,30.3407739625498,0.07249999046325728,0.09686601822841379,0.08518742322921691,-0.050989906268971374,0.2213647527274052,0.01709875848012299,0.15327608797831083,0.04206230507469222,81.48142043240237,14.190153405738286,0.06808866474909406,12,-0.054999947547912154,-0.189999938011169,-0.3762499094009395,-0.4281249046325679,0.09250020980835005,0,0.005280523149862493,2.9999999999999494,3.7687499523162837,2.0285720513784664,3.7687499523162837,-1.01652929038808,3.734999895095825,0.005280523149862493
4713,2012-12-04,3.785000085830689,3.8050000667572017,3.765000104904175,3.7825000286102295,1936000.0,-0.000660018182131572,-1.133336724183947,0.4000152590219962,58.47458403354787,61.61322884471366,-0.020307407349980267,-0.08925758881053314,-0.27418826501636717,-0.47646250711545335,30.358280707864623,0.0399999618530269,0.09390448254228367,0.07312510013580376,-0.05770854825621763,0.20395874852782514,0.007708275939792841,0.13854192433181467,0.04042087853801668,80.24694265123682,14.733354315285354,0.06541682419601073,12,-0.05250012874603316,-0.17562508583068892,-0.3737500905990605,-0.4187501668930058,0.17374992370605424,1,-0.0013210341684367632,-1.2745169904183604,3.787499904632568,2.9999999999999494,3.7687499523162837,2.0285720513784664,3.7687499523162837,-0.0013210341684367632
4714,2012-12-05,3.752500057220459,3.806250095367432,3.728749990463257,3.787499904632568,1810400.0,-0.008586533123709827,1.1379271789744934,-13.999618539001723,59.14288065386128,61.92840512675951,0.014282466463575894,-0.05017431633653224,-0.2367581595440944,-0.43659410488746975,29.879767188683527,0.07750010490417525,0.08677746270990161,0.0348125696182251,-0.09214653209439305,0.16177167133084325,-0.028666981238083977,0.09829212047453417,0.07249999046325728,24.675379363986195,-39.60585254558525,0.06347955085630914,12,-0.020000100135803223,-0.14062511920928955,-0.34125006198883057,-0.3806251287460327,0.2324998378753662,2,0.015323087190483031,-1.133336724183947,3.785000085830689,-1.2745169904183604,3.787499904632568,2.9999999999999494,3.7687499523162837,0.015323087190483031
4715,2012-12-06,3.756249904632568,3.777499914169312,3.693749904632568,3.7425000667572017,1932800.0,0.0009992930992481774,1.9777856897625357,-0.3928542234332475,65.42057074338524,61.45489743611917,0.0073906214558547845,-0.04407474631849917,-0.23507003180733932,-0.4330585990454634,29.51891147407145,0.08375000953674405,0.07699189514103377,0.030874919891357155,-0.08483829714493529,0.1465881369276496,-0.02698168862678907,0.08873152840950338,0.06470014095306498,47.618995718460795,-19.132482853457432,0.05785660851814628,12,-0.023749947547912154,-0.10687494277954057,-0.3449999094009395,-0.38437497615814165,0.22125005722045943,3,0.025956762277835166,1.1379271789744934,3.752500057220459,-1.133336724183947,3.785000085830689,-1.2745169904183604,3.787499904632568,0.025956762277835166
4716,2012-12-07,3.7587499618530273,3.771250009536743,3.733750104904175,3.7625000476837163,3263200.0,0.0006655726546245244,2.529401204995007,-0.2727367307659285,61.188813054282136,61.354598945971574,-0.006141092093534528,-0.0349792132725435,-0.23170886314832106,-0.42774570773649856,29.0672851033701,0.03749990463256836,0.07173640687293403,0.024874973297118963,-0.07202739309504969,0.12177733968928761,-0.023576209898965583,0.07332615649320351,0.0582310816764835,49.52379914369223,-18.359907317272686,0.04845118319608435,12,-0.034999966621398926,-0.06312501430511475,-0.3046874403953552,-0.36000001430511475,0.18375015258789062,4,0.012304650581592247,1.9777856897625357,3.756249904632568,1.1379271789744934,3.752500057220459,-1.133336724183947,3.785000085830689,0.012304650581592247
4717,2012-12-10,3.777499914169312,3.783750057220459,3.7374999523162837,3.7512500286102295,2167200.0,0.004988347856754283,1.3870916138559264,-6.999809269501483,61.18881305428218,61.727345092333465,-0.019932669124721247,-0.04843503887783518,-0.24599165720926175,-0.4385143222614878,28.184230581195546,0.04625010490417525,0.06929781220148401,0.03868743181228673,-0.05643533981013782,0.13381020343471128,-0.008873953998925543,0.08624881762349901,0.035591507345199336,74.44432670707434,6.183693672967621,0.0475613858112122,12,-0.05374991893768355,-0.08187496662139937,-0.274999856948853,-0.32249987125396773,0.18375015258788974,0,0.021178071195860015,2.529401204995007,3.7587499618530273,1.9777856897625357,3.756249904632568,1.1379271789744934,3.752500057220459,0.021178071195860015
4718,2012-12-11,3.786250114440918,3.8037500381469727,3.767499923706055,3.7899999618530273,2876000.0,0.002316399859807916,1.3200073242187216,-0.1428519527702065,55.95240708292808,60.97990001958042,-0.020666255848899695,-0.05197409207348791,-0.249839135751587,-0.44002946507525564,27.02362787193241,0.036250114440917525,0.055102047706709456,0.04243762493133563,-0.05155804454719748,0.13643329440986873,-0.004560209807930704,0.08943545967060196,0.023029477498893947,82.22226931717009,17.120526848745385,0.04699783473926648,12,-0.02687513828277588,-0.09062516689300537,-0.2675000429153438,-0.315000057220459,0.1875,1,0.024760646329843317,1.3870916138559264,3.777499914169312,2.529401204995007,3.7587499618530273,1.9777856897625357,3.756249904632568,0.024760646329843317
4719,2012-12-12,3.763750076293945,3.815000057220459,3.7625000476837163,3.8012499809265137,2894400.0,-0.005942565194295257,-1.6250029802351171,10.000381485249356,47.13115843353427,58.81782206445284,0.0070860475712724025,-0.02660481084526678,-0.22243555148813954,-0.4106910564249655,25.847289096629773,0.05250000953674272,0.05069083024450549,0.017250084877013627,-0.07574329927137224,0.1102434690253995,-0.02924660719717931,0.06374677695120656,-0.14125013351440385,57.73202768601521,-4.0706643674381695,0.04649669207419296,12,-0.004375100135802779,-0.05875003337860063,-0.2450000047683707,-0.2925000190734859,0.23499989509582564,2,0.0518100111032902,1.3200073242187216,3.786250114440918,1.3870916138559264,3.777499914169312,2.529401204995007,3.7587499618530273,0.0518100111032902
4720,2012-12-13,3.7999999523162837,3.826250076293945,3.7625000476837163,3.783750057220459,3651200.0,0.009631318575231473,-1.1702169104965228,-0.4333316379079977,45.79829845071807,57.24599527101615,-0.027116428823485972,-0.05566701935630247,-0.25213123184963715,-0.4394630847400127,24.581142398317386,0.0637500286102286,0.05153537209989967,0.04712495803832972,-0.04190528334555177,0.13615519942221121,0.0026098373463887548,0.09164007873027069,-0.17365000724792434,71.62147881424725,13.973107768918481,0.04451512069194083,12,-0.039999961853027344,-0.0949999094009395,-0.28124988079070956,-0.32874989509582475,0.23125004768371626,3,0.0486841960792066,-1.6250029802351171,3.763750076293945,1.3200073242187216,3.786250114440918,1.3870916138559264,3.777499914169312,0.0486841960792066
4721,2012-12-14,3.776249885559082,3.7999999523162837,3.7512500286102295,3.7887499332427983,5072800.0,-0.006250017646111994,1.785703094665613,-0.7692386695424285,59.56281020505598,57.09559285684389,-0.0024480561554511837,-0.02170838699897626,-0.22172602402371844,-0.40761875884985077,23.806911919269737,0.04874992370605424,0.048106749637704116,0.016187393665313632,-0.05290194775925716,0.08527673508988443,-0.018357277046971543,0.05073206437759881,-0.1419039352416993,43.66183561901486,-15.157757998476647,0.03454467071228532,12,-0.01624989509582564,-0.07124984264373779,-0.24281233549117998,-0.30499982833862305,0.2674999237060547,4,0.05329363320567171,-1.1702169104965228,3.7999999523162837,-1.6250029802351171,3.763750076293945,1.3200073242187216,3.786250114440918,0.05329363320567171
4722,2012-12-17,3.777499914169312,3.808749914169312,3.7574999332427983,3.7925000190734863,3031200.0,0.00033102380618665883,1.1578986994864802,1.2000038146826355,62.85712417289111,57.58254176121536,-0.005884584360915213,-0.016001399333832378,-0.21608858257026542,-0.39988672447273554,23.267852944981836,0.05124998092651367,0.0391419460293454,0.012499928474426714,-0.04531670158330403,0.07031655853215746,-0.016408386554438437,0.041408243503291864,-0.1354777988128668,34.99982515982062,-25.43096022603531,0.028908315028865265,12,-0.017499923706055576,-0.07249987125396773,-0.23812484741210982,-0.2968748807907109,0.34750008583068803,0,0.04367973633902533,1.785703094665613,3.776249885559082,-1.1702169104965228,3.7999999523162837,-1.6250029802351171,3.763750076293945,0.04367973633902533
4723,2012-12-18,3.807499885559082,3.8112499713897705,3.759999990463257,3.7737500667572017,5198400.0,0.007941753030156429,1.4848481345548075,-2.2499721846937306,65.42553677177048,58.28061466320528,-0.036159922386990395,-0.03935570442672587,-0.2392746380548143,-0.4203595729431422,22.46932316654106,0.05124998092651367,0.03630972504591101,0.03699990510940543,-0.01434642395426966,0.08834623417308052,0.011326740577568106,0.06267306964124275,-0.1581086517651369,74.99976158157293,12.84002774399687,0.02567316453183744,12,-0.04749989509582564,-0.07812488079071045,-0.26687484979629517,-0.32687485218048096,0.43000030517578125,1,0.04038087611801555,1.1578986994864802,3.777499914169312,1.785703094665613,3.776249885559082,-1.1702169104965228,3.7999999523162837,0.04038087611801555
4724,2012-12-19,3.785000085830689,3.807499885559082,3.765000104904175,3.802500009536743,4210400.0,-0.005909336941474219,2.0909295833261083,-0.5185190417993966,53.631320633283615,56.9706979843051,-0.009571748728470997,-0.014757516721914943,-0.209880392256109,-0.3891451615816468,21.372744496324035,0.04249978065490723,0.03069240255767758,0.012687599658966597,-0.03798078098596358,0.06335598030389678,-0.012646590663498714,0.03802178998143191,-0.12853449833674357,45.00004768368636,-15.92725857464,0.0253341903224651,12,-0.004999995231628862,-0.05562508106231734,-0.2256250381469731,-0.30437505245208785,0.4624998569488521,2,0.04986790603171265,1.4848481345548075,3.807499885559082,1.1578986994864802,3.777499914169312,1.785703094665613,3.776249885559082,0.04986790603171265
4725,2012-12-20,3.8012499809265137,3.822499990463257,3.7512500286102295,3.797499895095825,5963200.0,0.0042932350666666785,2.0810724429987575,-0.2142915531335204,56.77085247722366,56.47981347574305,-0.02097258994706941,-0.03102279314888845,-0.21854219799699592,-0.3973956338770135,19.895644242608242,0.07124996185302734,0.02705513101227286,0.027937495708465487,-0.024240544185329505,0.08011553560226048,0.0018484757615677694,0.054026515655363205,-0.1379930138805685,70.17540924361874,9.539106023530493,0.026089019946897593,12,-0.01937496662139937,-0.07187497615814209,-0.21874994039535522,-0.3206249475479126,0.42750024795532315,3,0.05195659097777061,2.0909295833261083,3.785000085830689,1.4848481345548075,3.807499885559082,1.1578986994864802,3.777499914169312,0.05195659097777061
4726,2012-12-21,3.7487499713897705,3.776249885559082,3.7200000286102295,3.752500057220459,10055200.0,-0.013811248878703553,1.1951273975725378,-1.0,42.92237601997586,54.45020936082012,0.033480588462242444,0.016307974371468248,-0.15798085776531678,-0.33636183311773316,17.919243019220048,0.08124995231628418,0.02419165449666627,-0.020750010013580233,-0.0679296477694522,0.02642962774229174,-0.04433982889151622,0.002839808864355753,-0.07897327997390535,28.048735101740807,-28.713564289037354,0.02358981887793606,12,0.024375081062316895,-0.019374966621398926,-0.16624993085861206,-0.26812493801116943,0.7400000095367432,4,0.07535846102467558,2.0810724429987575,3.8012499809265137,2.0909295833261083,3.785000085830689,1.4848481345548075,3.807499885559082,0.07535846102467558
4727,2012-12-24,3.7300000190734863,3.753750085830689,3.714999914169312,3.7300000190734863,1518400.0,-0.005001654540682243,-1.583326710641418,-0.0,40.51722082596487,52.73518866560198,0.05004709117501793,0.03674495844394343,-0.1302138086279232,-0.30870130646901917,16.82884239633824,0.03875017166137695,0.017767191934682014,-0.03937495946884173,-0.08697870339686542,0.00822878445918196,-0.06317683143285358,-0.015573087504829886,-0.05396439226249816,13.953576054363479,-38.19240416829132,0.02380187196401192,12,0.04062497615814209,-0.0006250143051147461,-0.14906251430511475,-0.24937498569488525,0.744999885559082,0,0.08411522482232692,1.1951273975725378,3.7487499713897705,2.0810724429987575,3.8012499809265137,2.0909295833261083,3.785000085830689,0.08411522482232692
4728,2012-12-26,3.681250095367432,3.7312500476837163,3.6637499332427983,3.728749990463257,1972800.0,-0.013069684572860507,1.571432463976051,-100.0,38.367338677030226,51.761430914879305,0.09201253394686804,0.08679453635054823,-0.07274676450918305,-0.2509544010636984,15.529689489852643,0.06750011444091797,0.012416357599108085,-0.08612488508224425,-0.14440558551833016,-0.027844184646158343,-0.1152652353002872,-0.0569845348642013,0.14499998092651278,11.023720199565696,-42.75484582333597,0.029140350218042867,12,0.0637499094009395,0.05124986171722368,-0.09562504291534468,-0.200625061988831,0.7649998664855953,2,0.12054326468907739,-1.583326710641418,3.7300000190734863,1.1951273975725378,3.7487499713897705,2.0810724429987575,3.8012499809265137,0.12054326468907739
4729,2012-12-27,3.693749904632568,3.7100000381469727,3.658750057220459,3.6762499809265137,2973600.0,0.003395533838047582,1.049991416963894,-0.36842026010268997,40.0793518639059,51.12599240523351,0.07659361544866261,0.07488533990669799,-0.07560000917709919,-0.2540736542001798,15.324805695871369,0.05124998092651367,0.005556533991135648,-0.07156257629394558,-0.137131291166237,-0.005993861421654145,-0.10434693373009107,-0.038778218857800084,0.129250168800354,21.373961331766413,-31.812962471386708,0.03278435743614565,12,0.046875119209289995,0.038750052452087846,-0.10812485218048051,-0.21312487125396684,0.8662500381469731,3,0.14720820308390214,1.571432463976051,3.681250095367432,-1.583326710641418,3.7300000190734863,1.1951273975725378,3.7487499713897705,0.14720820308390214
4730,2012-12-28,3.640000104904175,3.6862499713897705,3.6375000476837163,3.6862499713897705,2529600.0,-0.014551553601661604,1.1081108946006222,-2.6428610354224102,33.78838546220079,48.26216743380516,0.1176307860661967,0.1248985782395513,-0.01270992760289058,-0.19227831689252195,14.87951545292518,0.05624985694885165,-0.0012243052948015531,-0.11887488365173349,-0.20506197142795468,-0.03268779587551229,-0.16196842753984386,-0.07578133976362311,0.17642996788024856,1.8018451471664105,-49.70663374515919,0.043093543888110576,12,0.08999991416931152,0.09249985218048096,-0.04968756437301636,-0.15625011920928955,0.9325001239776611,4,0.16689555504596854,1.049991416963894,3.693749904632568,1.571432463976051,3.681250095367432,-1.583326710641418,3.7300000190734863,0.16689555504596854
4731,2012-12-31,3.6875,3.690000057220459,3.583750009536743,3.625,5459200.0,0.013049421353540147,2.1481442235691377,-1.3513552524408978,38.607584622153986,45.56777415038993,0.06282446414602116,0.0748364421412786,-0.050530626729059946,-0.2312749917930219,14.719548701089218,0.10625004768371582,-0.0022439970823109334,-0.06731249094009417,-0.15902234613732436,0.02439736425713601,-0.11316741853870926,-0.02145756334147908,0.118194271278381,61.029378765609245,11.90898497724389,0.04585492759861514,12,0.015625,0.025624990463256836,-0.07218748331069946,-0.17875003814697266,0.8125,0,0.14677972308659992,1.1081108946006222,3.640000104904175,1.049991416963894,3.693749904632568,1.571432463976051,3.681250095367432,0.14677972308659992
4732,2013-01-02,3.807499885559082,3.8125,3.7262499332427983,3.75,5041600.0,0.03254234184653071,1.555553200808136,0.9199981689453125,52.09874717546985,44.08701975080097,-0.058638911340116895,-0.04594383428678839,-0.16123191485584387,-0.3426861008234563,13.858482324906818,0.125,-0.0028487719979439774,0.05168739557266244,-0.04193930764972498,0.14531409879504986,0.0048740439614687325,0.09850074718385615,-0.22374987602233887,97.81415753032736,50.69647176972275,0.04681335161119362,1,-0.10437488555908203,-0.0943748950958252,-0.16687482595443726,-0.24749982357025146,0.692500114440918,2,0.1789232083633796,2.1481442235691377,3.6875,1.1081108946006222,3.640000104904175,1.049991416963894,3.693749904632568,0.1789232083633796
4733,2013-01-03,3.7799999713897705,3.8312499523162837,3.7725000381469727,3.807499885559082,3178400.0,-0.0072225646738984794,-1.764716112130218,-0.4782603287280447,51.5892354405776,43.86012139605586,-0.03961614900067234,-0.01985573680830388,-0.12484331830358286,-0.3073487261475605,13.036197709074692,0.05874991416931108,-0.00682147247634024,0.02443748712539673,-0.06888727276476159,0.11776224701555504,-0.022224892819682207,0.07109986707047566,-0.19624996185302734,79.29293221204341,32.133299885947906,0.04666237994507913,1,-0.07249999046325684,-0.07249999046325684,-0.13124996423721313,-0.21187496185302734,0.7000000476837158,3,0.18386241759342425,1.555553200808136,3.807499885559082,2.1481442235691377,3.6875,1.1081108946006222,3.640000104904175,0.18386241759342425
4734,2013-01-04,3.809999942779541,3.8212499618530273,3.759999990463257,3.7825000286102295,1979200.0,0.007936500427734305,1.4500011920940323,-1.0,50.99010017850749,43.21781558508739,-0.07341760261888419,-0.0477766215849873,-0.1446973851918254,-0.329836032182107,12.646781974371896,0.06124997138977051,-0.011174314214618342,0.051562464237213224,-0.04485649320086216,0.1479814216752886,0.003352985518175533,0.09977194295625091,-0.2163499355316163,91.41413557591362,45.39283378490161,0.04820947871903776,1,-0.10249996185302734,-0.10249996185302734,-0.16124993562698364,-0.24187493324279785,0.6437501907348624,4,0.16699475817034193,-1.764716112130218,3.7799999713897705,1.555553200808136,3.807499885559082,2.1481442235691377,3.6875,0.16699475817034193
4735,2013-01-07,3.853749990463257,3.868750095367432,3.776249885559082,3.8037500381469727,3048000.0,0.01148295232041363,1.3125005587923977,1.8181857589970782,57.38097779069534,44.82432689294511,-0.12173957639408162,-0.08837891791348218,-0.17673771299984065,-0.36588245199736225,12.94968810868291,0.09250020980835005,-0.01805084600708362,0.09043750762939462,-0.014957288048653705,0.19583230330744295,0.03774010979037046,0.14313490546841878,-0.25059598541259787,94.7368068818455,46.41699015859528,0.05269739783902413,1,-0.12749993801116943,-0.12749993801116943,-0.20499998331069946,-0.28562498092651367,0.6137502193450928,0,0.1832630435456417,1.4500011920940323,3.809999942779541,-1.764716112130218,3.7799999713897705,1.555553200808136,3.807499885559082,0.1832630435456417
4736,2013-01-08,3.8050000667572017,3.8624999523162837,3.795000076293945,3.8624999523162837,2810400.0,-0.012649996451948087,1.3478264475146369,-1.1499988079059675,52.40176509244823,46.14483181144327,-0.0717128419336639,-0.03793114341921644,-0.11620015086852442,-0.3099535127692361,13.268963666880772,0.06749987602233887,-0.021280560272065152,0.03937507867813084,-0.06761570645047277,0.14636586380673444,-0.014120313886170965,0.09287047124243264,-0.18591029628753653,55.26318871520076,5.0412601477676375,0.05349539256430169,1,-0.0787500143051143,-0.0787500143051143,-0.15625005960464433,-0.23687505722045854,0.6874997615814213,1,0.201708317650237,1.3125005587923977,3.853749990463257,1.4500011920940323,3.809999942779541,-1.764716112130218,3.7799999713897705,0.201708317650237
4737,2013-01-09,3.857500076293945,3.858750104904175,3.802500009536743,3.802500009536743,3124000.0,0.013797636955493076,-1.0454555306540898,-0.9565248038744055,54.201704916561326,47.904205838057834,-0.11647342127705684,-0.08867695410624821,-0.1567041895202803,-0.35473666767118717,13.455394985816499,0.05625009536743164,-0.02575130941849313,0.08787508010864231,-0.02669817860147239,0.202448338818757,0.03058845075358496,0.14516170946369966,-0.22343068633041385,89.65516485395565,40.809047430512095,0.05728662935505728,1,-0.13125002384185747,-0.13125002384185747,-0.2071875929832454,-0.2893750667572017,0.6824998855590825,2,0.16655862890437856,1.3478264475146369,3.8050000667572017,1.3125005587923977,3.853749990463257,1.4500011920940323,3.809999942779541,0.16655862890437856
4738,2013-01-10,3.880000114440918,3.8975000381469727,3.837500095367432,3.884999990463257,4805600.0,0.0058328030335619285,2.9999999999999702,-0.09090672643018535,57.98320809326145,49.893523196875115,-0.12048636007357949,-0.10940248201647496,-0.1679889890542361,-0.36984956370983646,13.586325901929863,0.05999994277954057,-0.021254834326014826,0.10568761825561523,-0.01897632512594072,0.2303515616371712,0.04335564656483726,0.1680195899463932,-0.23184988215315272,87.27278717291149,36.372898598282305,0.06233197169077798,1,-0.13937509059906006,-0.13937509059906006,-0.21500015258789062,-0.3118751049041748,0.6062498092651367,3,0.15979378022477708,-1.0454555306540898,3.857500076293945,1.3478264475146369,3.8050000667572017,1.3125005587923977,3.853749990463257,0.15979378022477708
4739,2013-01-11,3.958750009536743,3.974999904632568,3.8975000381469727,3.8975000381469727,7457600.0,0.020296364116775933,-1.5306090673060684,-12.250298030613704,61.97720533869811,53.025614294263704,-0.1762247925712379,-0.18213245257477872,-0.23421613765592308,-0.4419368054602755,13.885684217054742,0.09499979019164995,-0.011695654116256282,0.17468751668930071,0.02542645812241684,0.3239485752561846,0.10005698740585878,0.24931804597274265,-0.29065179278024145,91.8239529376767,41.57103670013224,0.07463052928344188,1,-0.1793750524520874,-0.1793750524520874,-0.2878125309944153,-0.390625,0.4100000858306885,4,0.13167035258125348,2.9999999999999702,3.880000114440918,-1.0454555306540898,3.857500076293945,1.3478264475146369,3.8050000667572017,0.13167035258125348
4740,2013-01-14,3.984999895095825,4.0012497901916495,3.9612500667572017,3.962500095367432,6514400.0,0.0066308520355782274,-2.199996185280757,0.36734384062342357,68.71289634203919,56.37064892980651,-0.16582860081185036,-0.20428581469404739,-0.2533843784206651,-0.4612239215333025,14.152639892303224,0.04249978065490634,0.00456465531700001,0.19168740510940552,0.017430975680037264,0.36594383453877377,0.10455919039472139,0.27881561982408964,-0.28621150955171704,92.12125205473792,37.44614212729776,0.08712821471468413,1,-0.12125003337860107,-0.19249999523162886,-0.3128124475479126,-0.41687488555908203,0.33750033378601163,0,0.11762867020283996,-1.5306090673060684,3.958750009536743,2.9999999999999702,3.880000114440918,-1.0454555306540898,3.857500076293945,0.11762867020283996
4741,2013-01-15,3.9774999618530273,3.996249914169312,3.933749914169312,3.9674999713897705,5313600.0,-0.0018820410138599142,1.6315847592468475,0.4444479766029906,69.95970719071676,58.35520004261171,-0.12613004396235095,-0.19071366680435897,-0.24237070667458527,-0.44667426496118257,14.449915924416032,0.0625,0.020953319189827457,0.17412496805191058,-0.018280307535214035,0.3665302436390352,0.07792233025834827,0.2703276058454729,-0.24241620775121442,88.050387648045,27.058361762445948,0.09620263779356236,1,-0.09687507152557417,-0.185000061988831,-0.2865625023841858,-0.4093749523162842,0.32499980926513583,1,0.12319302392325904,-2.199996185280757,3.984999895095825,-1.5306090673060684,3.958750009536743,2.9999999999999702,3.880000114440918,0.12319302392325904
4742,2013-01-16,3.942500114440918,3.974999904632568,3.932499885559082,3.974999904632568,2332000.0,-0.00879945889321987,1.6154026732397702,-3.24998211858947,71.54643399853387,60.5726665490513,-0.07818896414456411,-0.15043130169489682,-0.2013705551971845,-0.4045969751064602,14.640754683362056,0.04500007629394531,0.04617897770061008,0.1308751106262207,-0.07078590196301615,0.33253612321545756,0.030044604331602276,0.23170561692083913,-0.17547643600832474,64.12226855518824,-3.0586193164685653,0.10083050629461833,1,-0.0618752241134648,-0.15000021457672164,-0.23281264305114746,-0.3743751049041748,0.346250057220459,2,0.13950531336273664,1.6315847592468475,3.9774999618530273,-2.199996185280757,3.984999895095825,-1.5306090673060684,3.958750009536743,0.13950531336273664
4743,2013-01-17,3.9612500667572017,3.986249923706055,3.9500000476837163,3.9600000381469727,2552000.0,0.004755853334690974,-2.4117515062439017,-0.03846266707746973,71.83678362884959,62.888964710200426,-0.07657777852973036,-0.16556045316403178,-0.2128114773819103,-0.41644786478394646,14.85124864207108,0.04374980926513716,0.06894876821571438,0.14193755388259843,-0.07049582437587221,0.3543709321410691,0.03572086475336311,0.24815424301183375,-0.16611925491352153,61.44595756024258,-11.052939153500212,0.1062166891292354,1,-0.07250022888183594,-0.16875016689300537,-0.2515625953674312,-0.39312505722045854,0.35749983787536666,3,0.14610284262351758,1.6154026732397702,3.942500114440918,1.6315847592468475,3.9774999618530273,-2.199996185280757,3.984999895095825,0.14610284262351758
4744,2013-01-18,3.973750114440918,3.9812500476837163,3.947499990463257,3.974999904632568,1939200.0,0.0031555815646724383,3.9090719933414038,-0.9998092695021933,79.21229319117373,65.31466642136469,-0.07085868204051149,-0.17201403439626528,-0.21907665918148522,-0.4221057121352718,15.055028639445094,0.03375005722045943,0.07781644206948712,0.14500010013580322,-0.0775449951901841,0.36754519546179054,0.03372755247280956,0.2562726477987969,-0.15388502519548153,60.000416149370665,-20.55546900518695,0.11127254766299366,1,-0.075625181198121,-0.18125021457672164,-0.24625015258789062,-0.4056251049041748,0.4249997138977051,4,0.12897132293313374,-2.4117515062439017,3.9612500667572017,1.6154026732397702,3.942500114440918,1.6315847592468475,3.9774999618530273,0.12897132293313374
4745,2013-01-22,3.9987499713897705,4.0,3.966249942779541,3.9800000190734863,3191200.0,0.00629125038788958,2.176474548126872,-15.00247996948263,78.35994718504911,68.19890887609812,-0.08172111463507159,-0.19126531188327567,-0.23633456861434565,-0.4397491491568468,15.129529901306075,0.033750057220458984,0.09094262392899921,0.16012495756149292,-0.07448263807368338,0.39473255319666967,0.04282115974390477,0.27742875537908107,-0.1571187180307887,98.14810890235805,14.49756738142817,0.11730379781758833,1,-0.09687507152557417,-0.20625007152557417,-0.26656246185302734,-0.43062496185302734,0.26874995231628507,1,0.09252894695215641,3.9090719933414038,3.973750114440918,-2.4117515062439017,3.9612500667572017,1.6154026732397702,3.942500114440918,0.09252894695215641
4746,2013-01-23,4.03125,4.03125,3.9800000190734863,4.0,3792000.0,0.00812754706914931,2.279998779296875,1.6666709052299633,74.25478905418113,70.42702933583365,-0.08800744886752421,-0.21240616732320916,-0.26011210047533195,-0.4646889623021888,15.969273441556265,0.05124998092651367,0.10451211998085608,0.17849998474121076,-0.06708416844301279,0.42408413792543476,0.055707908149098984,0.30129206133332254,-0.17046452222109787,100.0,17.391672145787737,0.12279207659211193,1,-0.09687495231628418,-0.22374999523162842,-0.29874998331069946,-0.46312499046325684,0.21875,2,0.07224811879239357,2.176474548126872,3.9987499713897705,3.9090719933414038,3.973750114440918,-2.4117515062439017,3.9612500667572017,0.07224811879239357
4747,2013-01-24,4.043749809265137,4.0625,4.021249771118163,4.0275001525878915,1984000.0,0.00310072787972393,-1.8695392576374603,0.5199890136718466,79.55185245538154,72.82354537606922,-0.07968957898607787,-0.21101424692035975,-0.26646574294581216,-0.4701776810387397,17.065471370955954,0.041250228881836826,0.11222273818129924,0.17531230449676505,-0.07724155660886556,0.42786616560239565,0.04903537394394952,0.3015892350495806,-0.1590992983752808,83.69548766961408,0.6401990725234441,0.12627693055281536,1,-0.06374979019165039,-0.22062480449676514,-0.3112497925758362,-0.47562479972839355,0.14250040054321378,3,0.06398762882416031,2.279998779296875,4.03125,2.176474548126872,3.9987499713897705,3.9090719933414038,3.973750114440918,0.06398762882416031
4748,2013-01-25,4.125,4.131249904632568,4.042500019073486,4.0587501525878915,6888000.0,0.02009278381879631,1.2539751740841658,4.076999823933497,81.65833119275547,75.01033713763114,-0.13693158982036024,-0.27122088786530796,-0.3407406941820015,-0.5442124394364583,19.308380856555324,0.08874988555908203,0.13023536610749753,0.234375,-0.026760532237329215,0.49551053223732877,0.10380723388133539,0.3649427661186646,-0.21189357085252114,96.5986897676537,13.997597625680982,0.13056776611866439,1,-0.0931251049041748,-0.26750004291534424,-0.39249998331069946,-0.5568749904632568,0.045000076293944424,4,0.039697011311848884,-1.8695392576374603,4.043749809265137,2.279998779296875,4.03125,2.176474548126872,3.9987499713897705,0.039697011311848884
4749,2013-01-28,4.237500190734863,4.238749980926514,4.1337499618530265,4.1337499618530265,9351200.0,0.02727277351148194,-1.0240922878940903,1.566044797604687,83.88525079546594,76.69615429912301,-0.2299103655306629,-0.3593184310803861,-0.4455802218228122,-0.6485701720986929,21.841278603928533,0.11374998092651367,0.14775311211397035,0.3196876764297487,0.03289405339092344,0.6064812994685744,0.17629086491033608,0.46308448794916135,-0.28512793600006825,99.54136146176378,17.71215773404174,0.14339681151941278,1,-0.15187525749206543,-0.32625019550323486,-0.4928126931190491,-0.6693751811981201,-0.04875040054321378,0,0.01917397291812617,1.2539751740841658,4.125,-1.8695392576374603,4.043749809265137,2.279998779296875,4.03125,0.01917397291812617
4750,2013-01-29,4.247499942779541,4.301249980926514,4.221250057220459,4.221250057220459,7573600.0,0.00235982338515095,-5.095258855585831,0.2530103869840956,91.94316095011375,79.13876027238933,-0.22211659588078625,-0.33884501837532977,-0.44643623985018843,-0.6507457087700113,24.261132750480456,0.07999992370605469,0.16312138466016002,0.29931243658065787,0.007764289956199377,0.5908605832051164,0.15353836326842885,0.44508650989288734,-0.23785214280640243,83.2684686289353,-1.8417963031724156,0.1457740733122293,1,-0.13062500953674316,-0.3049999475479126,-0.4928123950958252,-0.6793749332427979,-0.22874975204467773,1,0.03560915540827647,-1.0240922878940903,4.237500190734863,1.2539751740841658,4.125,-1.8695392576374603,4.043749809265137,0.03560915540827647
4751,2013-01-30,4.228750228881837,4.34375,4.213749885559082,4.252500057220459,8508800.0,-0.004414294090710369,-3.8371672152089635,-0.9047593097184039,87.59501751383692,80.92193621853413,-0.18324968885743242,-0.29246178322809957,-0.41728262564699836,-0.6260575568388473,26.047670135487376,0.13000011444091797,0.16989051195814753,0.2535002112388618,-0.03664001021806218,0.5436404326957858,0.10843010051040025,0.3985703219673238,-0.1607819927180234,64.34118154989007,-19.359983193590494,0.14507011072846188,1,-0.08312523365020841,-0.26500022411346524,-0.47312521934509366,-0.6606252193450937,-0.24750018119812056,2,0.009163391717856406,-5.095258855585831,4.247499942779541,-1.0240922878940903,4.237500190734863,1.2539751740841658,4.125,0.009163391717856406
4752,2013-01-31,4.488749980926514,4.6837501525878915,4.2100000381469735,4.228750228881837,44289600.0,0.061483828074997415,-2.1848732895979213,-10.947437107234295,91.6239876364491,83.12051444160073,-0.3996418721277939,-0.5257632897405307,-0.6651337588975581,-0.8783071916810004,29.00033034708883,0.47375011444091797,0.1775751968172976,0.47943745851516706,0.12043344904782671,0.8384414679825078,0.29993545378149644,0.6589394632488372,-0.3656253919954633,69.5906228365725,-13.09452658191259,0.17950200473367037,1,-0.17312490940093994,-0.3549998998641968,-0.7374999523162842,-0.9206249713897705,-0.44624996185302734,3,-0.05318852284956932,-3.8371672152089635,4.228750228881837,-5.095258855585831,4.247499942779541,-1.0240922878940903,4.237500190734863,-0.05318852284956932
4753,2013-02-01,4.474999904632568,4.523749828338623,4.412499904632568,4.478750228881836,10692800.0,-0.003063230599247402,1.3733437771798562,-0.014424337791765064,88.74301249154138,84.17948325275269,-0.341237308849748,-0.48198764802083005,-0.6397488221784009,-0.8571475755494822,31.868113464074945,0.11124992370605469,0.18668029082279958,0.4309373855590817,0.03296154103730853,0.8289132300808548,0.23194946329819555,0.6299253078199682,-0.2649998664855948,62.0454226249616,-18.678876838131757,0.19898792226088652,2,-0.14999985694885254,-0.34124982357025146,-0.7249999046325684,-0.9068748950958252,-0.44875001907348633,4,-0.06452507284420295,-2.1848732895979213,4.488749980926514,-3.8371672152089635,4.228750228881837,-5.095258855585831,4.247499942779541,-0.06452507284420295
4754,2013-02-04,4.446249961853027,4.451250076293945,4.287499904632568,4.40625,12280800.0,-0.006424568355806848,5.54998188025711,-10.665734265734265,84.48603301963654,84.86015945659574,-0.2664330685642984,-0.4249129604349138,-0.6011104030443244,-0.820201855089572,34.46839959305388,0.1875,0.1990955909187182,0.37037494182586705,-0.0499147868333365,0.7906646704850706,0.16023007749626483,0.5805198061554688,0.23750019073486417,49.868045728043164,-28.19952844102344,0.21014486432960183,2,-0.11437487602233887,-0.31249988079071045,-0.7074999809265137,-0.8781249523162842,-0.21000003814697177,0,-0.062130984071788964,1.3733437771798562,4.474999904632568,-2.1848732895979213,4.488749980926514,-3.8371672152089635,4.228750228881837,-0.062130984071788964
4755,2013-02-05,4.559999942779541,4.568749904632568,4.447500228881836,4.46750020980835,10034400.0,0.025583352691018524,1.2045464397492696,2.3124955296473786,87.58068555107987,86.34081462291783,-0.32653610006842015,-0.5091436403980509,-0.7044939772964298,-0.9251311551415888,36.740577398187895,0.12249994277954102,0.2151633506213102,0.44881242513656616,-0.009825002672998906,0.9074498529461317,0.21949371123178363,0.6781311390413487,0.1158252048492443,73.87858999160547,-2.8053460575291496,0.2293187139047827,2,-0.20749998092651367,-0.4262498617172241,-0.8234374523162842,-0.9918749332427979,-0.2950000762939444,1,-0.08141450816808493,5.54998188025711,4.446249961853027,1.3733437771798562,4.474999904632568,-2.1848732895979213,4.488749980926514,-0.08141450816808493
4756,2013-02-06,4.572500228881836,4.603750228881836,4.545000076293945,4.547500133514403,5028000.0,0.0027412908463053665,-2.916649447667488,0.2702720814904264,91.8604960630022,87.70844169043124,-0.28405768565931044,-0.4861202127524127,-0.7076792800437879,-0.9296464693162871,39.17474905444767,0.058750152587890625,0.229483428581446,0.42293770313262957,-0.055823904596813634,0.9016993108620728,0.18355689926790753,0.6623185069973512,0.09555841388702468,76.51717217264552,-1.6832029232832042,0.2393808038647217,2,-0.20937514305114746,-0.43875014781951904,-0.8412502408027649,-1.0043752193450928,-0.29125022888183594,2,-0.12110443093020629,1.2045464397492696,4.559999942779541,5.54998188025711,4.446249961853027,1.3733437771798562,4.474999904632568,-0.12110443093020629
4757,2013-02-07,4.5,4.616250038146973,4.49875020980835,4.583749771118164,6807200.0,-0.0158557080924554,-1.7246541867999425,-3.349978065574277,83.4108545012106,87.90316650248181,-0.15648875708218046,-0.3826354125532134,-0.6235324652435676,-0.8497812164801593,41.5377430969906,0.11749982833862305,0.24455801221759277,0.3183124780654909,-0.1641430518838547,0.8007680080148365,0.07708471309081766,0.5595402430401637,0.16044746800613474,64.63878602748031,-15.033147981114567,0.2412277649746729,2,-0.09124994277954102,-0.2949999570846549,-0.7918750047683716,-0.9318749904632568,-0.2037501335144034,3,-0.11527776718139637,-2.916649447667488,4.572500228881836,1.2045464397492696,4.559999942779541,5.54998188025711,4.446249961853027,-0.11527776718139637
4758,2013-02-08,4.5,4.522500038146973,4.480000019073486,4.4962501525878915,6984000.0,0.0,-1.344821235958012,-0.044774419822804765,83.1496070560503,87.82142830921339,-0.10918270302587718,-0.3518442363984313,-0.611283074725943,-0.8422416243844086,43.44858787815288,0.04250001907348633,0.26565745964830256,0.28731248378753627,-0.19319457432288445,0.767819541897957,0.04705895473232591,0.5275660128427466,0.1529885167386631,64.63878602748031,-16.79766914145867,0.24025352905521039,2,-0.05312490463256747,-0.27812492847442627,-0.7918750047683716,-0.9318749904632568,-0.16125011444091797,4,-0.10166666242811417,-1.7246541867999425,4.5,-2.916649447667488,4.572500228881836,1.2045464397492696,4.559999942779541,-0.10166666242811417
4759,2013-02-11,4.480000019073486,4.539999961853027,4.466249942779541,4.506249904632568,11128800.0,-0.004444440205891964,-1.7441848086442753,-7.000254323501149,80.50713714200566,86.55075899720138,-0.057179707258161905,-0.30650597965862136,-0.579456815099118,-0.8144424235703029,44.640094831748236,0.07375001907348633,0.28605094950984444,0.24125000238418615,-0.2378060968498268,0.7203061016181995,0.0017219527671796797,0.4807780520011926,0.16567872542305473,19.259156696637977,-57.5822301210122,0.23952804961700663,2,-0.0331249237060538,-0.2581249475479126,-0.7725000381469727,-0.9118750095367432,-0.16625022888183683,0,-0.10128351151396753,-1.344821235958012,4.5,-1.7246541867999425,4.5,-2.916649447667488,4.572500228881836,-0.10128351151396753
4760,2013-02-12,4.453750133514403,4.50124979019165,4.4025001525878915,4.482500076293945,9260000.0,-0.005859349430206384,1.981149458379791,1.095240690281596,76.99682088163402,85.37318159362329,0.001568424754889719,-0.2564881966476431,-0.542529876237225,-0.780446821314154,45.366753918432025,0.09874963760375888,0.29941121117031955,0.1915626049041741,-0.28104486129037465,0.6641700710987228,-0.04474112819310072,0.4278663380014489,0.18476503418485812,23.976612100850105,-47.87258744423414,0.23630373309727445,2,-0.00687503814697088,-0.22375011444091708,-0.7462501525878897,-0.8856251239776602,-0.22499990463256658,1,-0.0488352968370771,-1.7441848086442753,4.480000019073486,-1.344821235958012,4.5,-1.7246541867999425,4.5,-0.0488352968370771
4761,2013-02-13,4.46750020980835,4.488749980926514,4.4375,4.4650001525878915,6998400.0,0.0030873030326683537,1.2777972046497335,-0.08695868508778756,77.03351640228445,83.75201812316055,0.028213519467906956,-0.24416493117086446,-0.5452229844307706,-0.7862327106642519,46.65507567108027,0.05124998092651367,0.302416139601994,0.18081266880035418,-0.28031886979922316,0.6419442073999315,-0.04975310049943449,0.41137843810014285,0.1639946526295777,30.409399776025552,-38.29138909854018,0.23056576929978867,2,-0.0156252384185791,-0.22812509536743164,-0.7412501573562622,-0.8862501382827754,-0.20749998092651278,2,-0.04532743901794689,1.981149458379791,4.453750133514403,-1.7441848086442753,4.480000019073486,-1.344821235958012,4.5,-0.04532743901794689
4762,2013-02-14,4.492499828338623,4.525000095367432,4.449999809265137,4.449999809265137,7251200.0,0.00559588525041077,-2.529423644380617,16.999618539010427,75.2577380402274,82.25365429523677,0.004248533521463926,-0.23805232897780648,-0.5592516258626583,-0.8023233975858357,48.10178147098617,0.07500028610229492,0.3031440480179679,0.1783123016357422,-0.2615009683654179,0.6181255716369018,-0.041594333364837865,0.39821893663632224,0.13211513494319682,65.45440043279513,0.2708382662088695,0.21990663500057983,2,-0.04062485694885254,-0.24937474727630615,-0.7662497758865356,-0.9112497568130489,-0.22624969482421964,3,-0.04702277939023214,1.2777972046497335,4.46750020980835,1.981149458379791,4.453750133514403,-1.7441848086442753,4.480000019073486,-0.04702277939023214
4763,2013-02-15,4.539999961853027,4.556250095367432,4.488749980926514,4.50124979019165,8076000.0,0.01057320764149483,-1.117657618573897,0.9117683357829662,72.83019112369561,80.95856075124335,-0.036947090097977586,-0.2529391696300838,-0.5949220398342283,-0.8410469166967278,49.55835855959091,0.06750011444091797,0.31272115062079653,0.19687494039535558,-0.22076213887453378,0.6145120196652454,-0.011943599239589098,0.40569348003030026,0.07787270025580728,89.43080353681488,27.412113343048034,0.2088185396349449,2,-0.030624866485595703,-0.2793748378753653,-0.8137499094009399,-0.9587498903274532,-0.2512497901916504,4,-0.05368944876993853,-2.529423644380617,4.492499828338623,1.2777972046497335,4.46750020980835,1.981149458379791,4.453750133514403,-0.05368944876993853
4764,2013-02-19,4.486249923706055,4.578750133514403,4.478750228881836,4.559999942779541,8077600.0,-0.011839215550353055,-1.253533991328202,-1.9032178674706208,66.90266036419908,78.66100239714548,0.02578523132560573,-0.16740840550976532,-0.5286752257351246,-0.7786638785021487,51.18460887058769,0.09999990463256747,0.2874745795809428,0.11749991178512609,-0.2662249294324166,0.5012247530026692,-0.07436250882364526,0.30936233239389743,0.12501528325325495,47.51760577669677,-11.325142128678188,0.19186242060877154,2,0.023125171661376953,-0.19562482833862305,-0.7456248998641968,-0.8612499237060547,-0.21250009536743164,1,-0.03287824812602591,-1.117657618573897,4.539999961853027,-2.529423644380617,4.492499828338623,1.2777972046497335,4.46750020980835,-0.03287824812602591
4765,2013-02-20,4.368750095367432,4.478750228881836,4.358749866485597,4.478750228881836,11056800.0,-0.026191101774721726,1.1818221226163428,1.4915268483496589,58.695645735386655,74.97601902741042,0.12661861497339366,-0.021890151051644047,-0.3999072105517891,-0.652947031236347,52.160501927898075,0.1275000572204581,0.26514335429197367,-0.01849992275238055,-0.3605271749183796,0.3235273294136185,-0.18951354883537963,0.15251370333061853,0.2360398055453432,4.545553065408607,-51.38744985510633,0.1710136260829993,2,0.11874985694885254,-0.06062507629394531,-0.5893751382827759,-0.6931251287460332,-0.08500003814697266,2,-0.012589483027217296,-1.253533991328202,4.486249923706055,-1.117657618573897,4.539999961853027,-2.529423644380617,4.492499828338623,-0.012589483027217296
4766,2013-02-21,4.322500228881837,4.385000228881837,4.307499885559082,4.372499942779541,8251200.0,-0.01058652142511829,1.066667938227546,0.45454230190690476,35.94082299077144,69.70157108180605,0.1493861797100875,0.04985427252120278,-0.3427748557554695,-0.598525953799641,52.651649984934615,0.0775003433227548,0.24632582994711782,-0.07931230068206663,-0.3797970785884681,0.22117247722433486,-0.22955468963526737,0.07093008827113412,0.27594387210533355,5.53007543249345,-46.66460273152737,0.15024238895320097,2,0.12062478065490634,-0.014375209808350498,-0.4943753480911264,-0.6312503814697279,-0.0912504196167001,3,-0.02168883632985985,1.1818221226163428,4.368750095367432,-1.253533991328202,4.486249923706055,-1.117657618573897,4.539999961853027,-0.02168883632985985
4767,2013-02-22,4.302499771118163,4.3449997901916495,4.2775001525878915,4.3400001525878915,5812000.0,-0.00462705765289162,1.8421105467103334,0.7500119209972165,35.56485021734983,64.414375877506,0.15469261795227318,0.09510988594983161,-0.3125044028965336,-0.5712458658765311,52.74065758397963,0.06749963760375799,0.2093795901915625,-0.11225025653839182,-0.3665560271181727,0.14205551404138905,-0.2394031418282827,0.014902628751499059,0.2897254459419152,8.298629083189939,-40.88816880986952,0.1271528852898905,2,0.1256253719329843,0.005625247955323154,-0.4659373760223384,-0.5737498998641968,-0.10374975204467685,4,-0.009877872050480407,1.066667938227546,4.322500228881837,1.1818221226163428,4.368750095367432,-1.253533991328202,4.486249923706055,-0.009877872050480407
4768,2013-02-25,4.288750171661377,4.324999809265137,4.256249904632568,4.307499885559082,7996000.0,-0.003195723460367006,1.5581568651804012,0.49998728447177326,36.48070426190111,59.52255000193884,0.15122841023370182,0.12833610216956703,-0.2887149231061388,-0.5501029327177385,52.14789680905273,0.06874990463256836,0.16555525971212948,-0.13418736457824743,-0.3579209692165888,0.08954624006009393,-0.24605416689741855,-0.022320562259076304,0.2908860428198139,10.077595027294315,-37.4110284967715,0.11186680231917084,2,0.12874984741210938,0.026874899864196777,-0.4521877765655522,-0.5137503147125249,-0.15125036239624023,0,-0.005246292566922217,1.8421105467103334,4.302499771118163,1.066667938227546,4.322500228881837,1.1818221226163428,4.368750095367432,-0.005246292566922217
4769,2013-02-26,4.318749904632568,4.322500228881837,4.275000095367432,4.3112502098083505,5406400.0,0.0069949826337332155,5.333206179667497,-0.39998982731868815,25.814519567782227,53.835627633733075,0.10722585763565284,0.11039553100401545,-0.30739382118765146,-0.5723799888483252,50.789836367741614,0.047500133514405185,0.1310462323534951,-0.10825011730194056,-0.32046025418607815,0.10396001958219703,-0.2143551857440089,-0.0021450488598722117,0.24148313125770482,28.089846705113615,-15.397175752168849,0.1061050684420687,2,0.09875011444091797,-0.003124833106994629,-0.4781250357627873,-0.5437500476837163,-0.14499998092651278,1,-0.006946392737169571,1.5581568651804012,4.288750171661377,1.8421105467103334,4.302499771118163,1.066667938227546,4.322500228881837,-0.006946392737169571
4770,2013-02-27,4.398749828338623,4.426249980926514,4.262499809265137,4.315000057220459,8157600.0,0.01852386118034799,1.3603615368753865,11.167090539167141,34.65778422263041,49.12721294710486,0.020789965031658753,0.04459422776581068,-0.37607851345265786,-0.6435547901506964,49.2861271268278,0.16375017166137695,0.09726455928530342,-0.03581268787384051,-0.23120238973052487,0.15957701398284385,-0.13350753880218313,0.061882163054502115,0.1432442196761876,83.82344691402349,42.675667505957236,0.09769485092834239,2,0.01875019073486328,-0.07374978065490723,-0.5534374117851266,-0.623749971389771,-0.2362499237060547,2,-0.028417165076016992,5.333206179667497,4.318749904632568,1.5581568651804012,4.288750171661377,1.8421105467103334,4.302499771118163,-0.028417165076016992
4771,2013-02-28,4.267499923706056,4.56374979019165,4.1875,4.297500133514403,28113600.0,-0.02983800164924122,-2.96052291452822,-0.3582124393632073,31.39996551508419,44.254127110977834,0.13486928767254813,0.18856377240707456,-0.23403956439938156,-0.5040336241649488,47.78226163861407,0.3762497901916504,0.06257972459720129,-0.16900007724761856,-0.3564019978784323,0.01840184338319517,-0.26270103756302543,-0.0752991169322117,-0.011250019073487216,21.262450050884016,-16.21518027675948,0.09370096031540677,2,0.11562514305114657,0.0643751621246329,-0.42031252384185924,-0.48312497138977184,-0.09375,3,0.0038078813836956993,1.3603615368753865,4.398749828338623,5.333206179667497,4.318749904632568,1.5581568651804012,4.288750171661377,0.0038078813836956993
4772,2013-03-01,4.25,4.291250228881837,4.2224998474121085,4.2462501525878915,9567200.0,-0.004100743765417136,-1.6829177521399092,-0.12499403957718513,30.54471589365741,39.55574097430693,0.12779181391456618,0.19737981279773642,-0.205771798514772,-0.4782403138508702,45.12517707671706,0.06875038146972834,0.031019195587159487,-0.17456250190734846,-0.37770602990534474,0.028581026090647832,-0.2761342659063466,-0.07299073790835031,0.3137497901916504,16.61130494402784,-16.710580848361584,0.10157176399899817,3,0.13312506675720215,0.10249996185302734,-0.3790624737739563,-0.450624942779541,-0.07625007629394442,4,-0.004411809584673687,-2.96052291452822,4.267499923706056,1.3603615368753865,4.398749828338623,5.333206179667497,4.318749904632568,-0.004411809584673687
4773,2013-03-04,4.1862502098083505,4.287499904632568,4.1837501525878915,4.25,8901600.0,-0.014999950633329262,-2.0181787916409983,-17.00063580875252,28.59742573486912,35.299603793270265,0.15207777122827082,0.2512708251657454,-0.1327400714073299,-0.40676306675678653,42.16909117029321,0.10374975204467685,-0.005398325133872284,-0.2238748073577872,-0.451493897878148,0.0037442831625735806,-0.33768435261796714,-0.11006526209760725,0.3774995803832999,0.6579104222899013,-33.02001882181611,0.11380954526018039,3,0.18749976158142,0.17687487602233798,-0.28468769788742154,-0.3712501525878915,0.07624959945678622,0,0.002985920248113505,-1.6829177521399092,4.25,-2.96052291452822,4.267499923706056,1.3603615368753865,4.398749828338623,0.002985920248113505
4774,2013-03-05,4.170000076293944,4.242499828338623,4.161250114440918,4.207499980926514,7413600.0,-0.003881787446993079,-1.9545442723008766,0.5882357341072678,29.020298308345076,32.00234296804342,0.13270564953171693,0.25904524889880154,-0.10648010874791947,-0.38270172244125344,40.75068230265229,0.08124971389770508,-0.04326120562544755,-0.226312446594239,-0.47705404765667137,0.02442915446819338,-0.3516832471254556,-0.10094164606302236,0.3785497283935557,2.1739053172418696,-31.3790842115026,0.12537080053121638,3,0.19249987602233976,0.23874998092651456,-0.22531265020370395,-0.32062506675720126,0.08374977111816406,1,-0.007793828881099696,-2.0181787916409983,4.1862502098083505,-1.6829177521399092,4.25,-2.96052291452822,4.267499923706056,-0.007793828881099696
4775,2013-03-06,4.1887497901916495,4.207499980926514,4.137499809265137,4.175000190734863,8202400.0,0.004496334185770223,1.7317150327040631,-0.36665691797105215,29.541213510074286,31.29127524796596,0.0958135734159633,0.22246208557364877,-0.11531960202997205,-0.3932722689905743,38.7461268387694,0.07000017166137695,-0.08331698111170294,-0.1890002250671392,-0.44365635964653105,0.06565590951225264,-0.31632829235683513,-0.06167215777744328,0.3365620330810559,12.023456473854571,-21.021386993811667,0.12732806728969576,3,0.16187500953674405,0.22187519073486417,-0.19031232595443637,-0.2774997949600211,0.03250026702880948,2,-0.003580988895712345,-1.9545442723008766,4.170000076293944,-2.0181787916409983,4.1862502098083505,-1.6829177521399092,4.25,-0.003580988895712345
4776,2013-03-07,4.018750190734863,4.181250095367432,3.984999895095825,4.1649999618530265,22448800.0,-0.04058480643910889,1.1958059679992317,-10.636656840645673,21.3312911299775,29.709768682702368,0.2438371444087748,0.36770126166893835,0.06451162629008333,-0.21553994662161635,35.992751521132696,0.2037498950958243,-0.12294686541255917,-0.3313123226165775,-0.61551298217337,-0.04711166305978498,-0.4734126523949733,-0.1892119928381817,0.47553667141723643,11.020492687077578,-17.184306454512363,0.14210032977839623,3,0.2556246519088745,0.31562483310699463,0.010937273502349854,-0.07625019550323486,0.07124996185302823,3,0.03576975603736621,1.7317150327040631,4.1887497901916495,-1.9545442723008766,4.170000076293944,-2.0181787916409983,4.1862502098083505,0.03576975603736621
4777,2013-03-08,3.9812500476837163,4.056250095367432,3.9762499332427983,4.043749809265137,17817600.0,-0.009331294873118234,-1.2069013144264782,0.42734946594154655,15.773302624872386,27.40894627858807,0.2581198584906077,0.38403498256985946,0.11221480963847119,-0.1699476646328839,33.644476903085526,0.08000016212463334,-0.15159537495898334,-0.3428749680519103,-0.6620000483038084,-0.023749887800012193,-0.5024375081778598,-0.1833124279259608,0.4621081177627562,1.6064626186443751,-18.074833541876856,0.15956254012594923,3,0.28874981403350786,0.34874999523162886,0.07343745231628374,-0.017500042915344682,0.1800000667572017,4,0.04835161663215182,1.1958059679992317,4.018750190734863,1.7317150327040631,4.1887497901916495,-1.9545442723008766,4.170000076293944,0.04835161663215182
4778,2013-03-11,4.042500019073486,4.042500019073486,3.912499904632568,3.9812500476837163,8024000.0,0.01538460801410979,3.2449036788490653,-0.980003280652163,23.06521001709956,27.103467439623323,0.17686514613007276,0.3022493689944934,0.0636615693472562,-0.2226272635181319,31.354530400488766,0.1300001144409184,-0.15826099211412092,-0.25874999761581385,-0.5901455148630808,0.07264551963145305,-0.42444775623944775,-0.09305223899217996,0.344805158508545,39.39398318064916,22.274028954562542,0.16569775862363353,3,0.19562482833862305,0.22187495231628418,0.18218755722045898,0.09125006198883057,0.016250133514405185,0,0.03246750872314186,-1.2069013144264782,3.9812500476837163,1.1958059679992317,4.018750190734863,1.7317150327040631,4.1887497901916495,0.03246750872314186
4779,2013-03-12,4.026249885559082,4.051249980926514,3.984999895095825,4.0399999618530265,5972000.0,-0.004019822742790891,2.655165609955013,-0.2244911463949019,26.297527042813087,26.174549975199177,0.16456675982202995,0.2980435595643236,0.09227841721487806,-0.1975148560344362,28.841014204000253,0.06625008583068848,-0.16470875297131293,-0.25231262445449865,-0.59414614707259,0.08952089816359265,-0.42322938576354474,-0.08139586314545255,0.2945825538100246,38.55930559596557,19.028841803539514,0.1709167613090457,3,0.21187496185302734,0.23812508583068848,0.20312517881393433,0.10750019550323486,-0.014999866485595703,1,0.05867741208845745,3.2449036788490653,4.042500019073486,-1.2069013144264782,3.9812500476837163,1.1958059679992317,4.018750190734863,0.05867741208845745
4780,2013-03-13,4.236249923706056,4.236249923706056,4.025000095367432,4.0324997901916495,19032800.0,0.05215772595242507,1.0736165880714634,-14.818109307810769,45.133969188620036,27.700550383369826,-0.07924100723421379,0.07474573023357589,-0.10092693112503248,-0.3973814274647234,27.393394020345163,0.21124982833862394,-0.16691904954377002,-0.031437575817107266,-0.36350370147660627,0.30062854984239173,-0.19747063864685632,0.1345954870126418,0.027415960799936023,100.0,75.44762402657474,0.1660330628297494,3,-0.13437485694885343,0.028125047683714932,-0.00343734025955289,-0.10249984264373868,-0.13374996185302912,2,0.00413099416257845,2.655165609955013,4.026249885559082,3.2449036788490653,4.042500019073486,-1.2069013144264782,3.9812500476837163,0.00413099416257845
4781,2013-03-14,4.264999866485597,4.306250095367432,4.230000019073486,4.233749866485597,10480800.0,0.006786649347257923,-2.935518802913779,0.15337413262500013,47.90502986763628,29.62947415825637,-0.1211199323634542,0.03167089788233568,-0.11373313499887949,-0.41582764402095673,26.021368058724004,0.07625007629394531,-0.16612125297529623,0.0074373841285710895,-0.3110473063495416,0.3259220746066842,-0.1518049611104857,0.16667972936762787,-0.3524999618530287,89.52375646984476,60.316420931233324,0.1592423452390565,3,-0.1556248664855966,-0.0006248950958260835,-0.021874845027924472,-0.1312497854232797,-0.11124992370605558,3,-0.010257868847528884,1.0736165880714634,4.236249923706056,2.655165609955013,4.026249885559082,3.2449036788490653,4.042500019073486,-0.010257868847528884
4782,2013-03-15,4.28125,4.292500019073486,4.2487502098083505,4.276249885559082,10009600.0,0.0038101134872470244,2.1817866555693626,0.160003662109375,49.58216271241191,31.96111160020557,-0.14803896250473425,-0.0012827756431574855,-0.11739052312115028,-0.4225529395171659,24.389000002662257,0.04374980926513583,-0.17628034211418964,0.03425000905990583,-0.26484989795375746,0.33334991607356956,-0.11529994444692626,0.18379996256673792,-0.3608750915527348,93.65077250609747,59.46152030275363,0.14954995350683178,3,-0.171875,-0.016875028610229492,-0.032812416553497314,-0.1474999189376831,-0.014999866485596591,4,-0.04467149720574792,-2.935518802913779,4.264999866485597,1.0736165880714634,4.236249923706056,2.655165609955013,4.026249885559082,-0.04467149720574792
4783,2013-03-18,4.296249866485597,4.337500095367432,4.256249904632568,4.332499980926514,12524000.0,0.0035036184491903377,2.5134956801451636,-7.249856952126468,48.72520917365268,34.150546140795306,-0.16292809681884535,-0.03739748217788996,-0.11847716926160512,-0.4279837583981543,22.60970560812316,0.08125019073486328,-0.17361775674993574,0.06143738031387436,-0.20553174666947704,0.3284065072972253,-0.07204718317780134,0.19492194380555006,-0.36815745429992797,88.29781405796334,51.133730468336,0.13348456349167556,3,-0.1712498664855966,-0.05062484741211115,0.01062518358230502,-0.1624997854232797,-0.03249979019165217,0,-0.03142269566251055,2.1817866555693626,4.28125,-2.935518802913779,4.264999866485597,1.0736165880714634,4.236249923706056,-0.03142269566251055
4784,2013-03-19,4.338749885559082,4.3425002098083505,4.2725000381469735,4.297500133514403,9626400.0,0.009892352724877984,1.8717783190037784,-1.1379206019310724,46.44970464287407,36.02926737777305,-0.20000646000461586,-0.0964599721243653,-0.14725039030203924,-0.46021118601286215,20.633092397823876,0.07000017166137695,-0.16769497961700264,0.11131240129470843,-0.13365325905087744,0.3562780616402943,-0.011170428878084948,0.2337952314675018,-0.39428116604614294,98.81879593779915,64.7661059533983,0.12248283017279293,3,-0.21124982833862305,-0.09312486648559659,-0.004374802112579346,-0.20499980449676514,-0.021249771118164062,1,-0.06453465637720446,2.5134956801451636,4.296249866485597,2.1817866555693626,4.28125,-2.935518802913779,4.264999866485597,-0.06453465637720446
4785,2013-03-20,4.3137497901916495,4.369999885559082,4.291250228881837,4.3474998474121085,9620000.0,-0.005762050366314497,-1.0000121102762425,-0.8181881235044387,53.130280712851736,39.56248844253685,-0.17367412728085263,-0.07988750574665371,-0.10994139393977953,-0.4245604445106794,20.10911931901954,0.0787496566772452,-0.1545524846752686,0.08906232118606461,-0.15039677914538707,0.32852142151751673,-0.030667228979661232,0.20879187135179045,-0.3453991812609858,59.821322134460765,23.1531101310594,0.11972955016572605,3,-0.1724998950958243,-0.06812477111816406,0.020625293254853183,-0.1799997091293326,0.010000228881836826,2,-0.07012455191674982,1.8717783190037784,4.338749885559082,2.5134956801451636,4.296249866485597,2.1817866555693626,4.28125,-0.07012455191674982
4786,2013-03-21,4.228750228881837,4.300000190734863,4.2199997901916495,4.298749923706056,6615200.0,-0.019704332760115073,1.2069006340270707,2.0740615154212407,48.682183333954384,43.219030743545964,-0.06230549015003817,-0.002394335647738721,-0.011795254895769602,-0.3290967915918319,19.85574376566135,0.09375,-0.142239481409427,0.008750259876252109,-0.22627621360372263,0.2437767333562264,-0.10876297686373526,0.12626349661623948,-0.22826767782089963,5.833622084541145,-31.99310517743719,0.11751323673998718,3,-0.08750033378601163,0.016874790191648614,0.10968732833862216,-0.09500014781951993,0.13749980926513672,3,-0.02985521967377902,-1.0000121102762425,4.3137497901916495,1.8717783190037784,4.338749885559082,2.5134956801451636,4.296249866485597,-0.02985521967377902
4787,2013-03-22,4.260000228881837,4.266250133514403,4.231249809265137,4.231249809265137,3965600.0,0.007389890229639651,-1.4347696288187262,-0.41072207084469936,54.76575643846254,46.74131367925296,-0.0557156386381239,-0.03899061539847981,-0.030956986642588724,-0.34991409190245903,19.905503400889344,0.03749990463256658,-0.13035903773366364,0.04212523698806869,-0.19051695417120573,0.2747674281473431,-0.07419585859156896,0.15844633256770635,-0.22995629106104776,26.66694217240616,-15.206172766727136,0.11632109557963728,3,-0.08250033855438321,-0.014375209808351386,0.08562481403350741,-0.12625014781951993,0.14624977111816317,4,-0.024941380374100208,1.2069006340270707,4.228750228881837,-1.0000121102762425,4.3137497901916495,1.8717783190037784,4.338749885559082,-0.024941380374100208
4788,2013-03-25,4.266250133514403,4.318749904632568,4.252500057220459,4.2849998474121085,4106400.0,0.0014671136846879929,-1.8648665367604949,-0.6521544432281617,56.30115664750788,50.075050301996825,-0.030048764150195417,-0.04955321384676825,-0.025522119133677634,-0.34622772446713634,20.31239779237023,0.06624984741210938,-0.09187206773784595,0.049500143527983376,-0.181913315978675,0.2809136030346422,-0.06620658622534581,0.16520687328131256,-0.20900971987455108,30.833542611730643,-15.3977814604645,0.11570672975332935,3,-0.06875014305114657,-0.02062511444091797,0.08124989271164029,-0.13250005245208651,0.15124988555908292,0,0.0,-1.4347696288187262,4.260000228881837,1.2069006340270707,4.228750228881837,-1.0000121102762425,4.3137497901916495,0.0
4789,2013-03-26,4.288750171661377,4.3087501525878915,4.260000228881837,4.2899999618530265,2550400.0,0.00527396131094604,1.5161139481940642,0.06665649398535484,56.51468752698723,51.339574561815404,-0.012736711544184764,-0.07843752607151,-0.03837375094556883,-0.3584799413546209,20.741281262370382,0.04874992370605469,-0.04149847701276066,0.07350016832351702,-0.1555058960726159,0.30250623271964994,-0.04100286387454943,0.18800320052158348,-0.206489000267986,45.833558506292974,-4.52965287075294,0.11450303219806651,3,0.006249666213989258,-0.04312515258789151,0.09624993801116943,-0.15500009059906006,0.12874984741210938,1,-0.005829226316940717,-1.8648665367604949,4.266250133514403,-1.4347696288187262,4.260000228881837,1.2069006340270707,4.228750228881837,-0.005829226316940717
4790,2013-03-27,4.273749828338623,4.297500133514403,4.233749866485597,4.244999885559082,8304800.0,-0.0034976025001108857,-1.4878162245648157,-23.003815337673732,70.81629046497262,53.88527018374167,0.009099281675403859,-0.07724227765866232,-0.01454661908964816,-0.3361888499311707,20.323550789369374,0.06375026702880682,0.0002161859472016303,0.06474982500076276,-0.14951844610779297,0.27901809610931894,-0.04238431055351555,0.17188396055504107,-0.1684695598119772,54.43035529759474,-0.8718771469230049,0.10713413555427806,3,0.021250009536743164,-0.03562498092651367,0.1262502670288086,-0.13999974727630615,0.15000009536743164,2,0.010236978732866664,1.5161139481940642,4.288750171661377,-1.8648665367604949,4.266250133514403,-1.4347696288187262,4.260000228881837,0.010236978732866664
4791,2013-03-28,4.283750057220459,4.302499771118163,4.252500057220459,4.28125,4991200.0,0.002339919106992605,1.500017881623718,0.08695868508782115,75.85468944670212,56.80443982088502,0.0022780310846908236,-0.09060819572248313,-0.015180084390522097,-0.34056246622442377,19.07238489548655,0.04999971389770419,0.040305718107298105,0.07393754720687884,-0.14138539925589022,0.2892604936696479,-0.033723926024506135,0.18159902043826381,-0.15729221933121806,60.00021798246331,-2.007660290527369,0.10766147323138457,3,0.011249780654907227,-0.04562520980834961,0.11406242847442627,-0.1499999761581421,0.1412501335144043,3,0.00933760404288897,-1.4878162245648157,4.273749828338623,1.5161139481940642,4.288750171661377,-1.8648665367604949,4.266250133514403,0.00933760404288897
4792,2013-04-01,4.231249809265137,4.293749809265137,4.211249828338623,4.276249885559082,5312800.0,-0.012255674876929579,1.0625014901175405,-17.999618539004388,66.37740642209052,58.76579507071145,0.0524562090241707,-0.04172389506011598,0.047398314371069006,-0.281286642542951,17.585933611291132,0.08249998092651367,0.049459101959598684,0.02237480878829956,-0.19237391022698525,0.2371235278035848,-0.08499955071934284,0.12974916829594196,-0.0853086075623084,18.60462021610688,-44.352655342249385,0.10737435950764257,4,0.05937504768371582,0.006875038146972656,0.14437520503997803,-0.09749972820281982,0.19624996185302734,0,0.03190552081945808,1.500017881623718,4.283750057220459,-1.4878162245648157,4.273749828338623,1.5161139481940642,4.288750171661377,0.03190552081945808
4793,2013-04-02,4.198750019073486,4.276249885559082,4.1875,4.247499942779541,5709600.0,-0.007680896107926771,-1.4912261915915996,1.0833298012122239,64.5569681376317,60.777713236795634,0.07785889442479377,-0.008684915718438546,0.0892019351217268,-0.24165246033180043,16.370512849664863,0.08874988555908203,0.05295972883563316,-0.01074997186660731,-0.22529410563958852,0.20379416190637434,-0.11802203875309836,0.09652209501988374,-0.03488412266215768,9.278354569765543,-54.420192371898295,0.10727206688649076,4,0.07999992370605469,0.03937482833862305,0.16937506198883057,-0.06499993801116943,0.19749975204467685,1,0.04941946531322716,1.0625014901175405,4.231249809265137,1.500017881623718,4.283750057220459,-1.4878162245648157,4.273749828338623,0.04941946531322716
4794,2013-04-03,4.137499809265137,4.21875,4.119999885559082,4.213749885559082,5852000.0,-0.014587724806218727,1.2898496240601505,1.5641065769396298,38.87323610699179,59.19359716947787,0.12019995926280735,0.052707979343159295,0.15883309198028783,-0.17423019985432697,15.093135543718878,0.09875011444091797,0.05172983218205207,-0.0703751683235172,-0.2866642535698105,0.14591391692277567,-0.17851971094666386,0.037769374299629455,0.2325000762939453,9.589005304000256,-47.47212884331563,0.1081445426231465,4,0.08187508583068848,0.10062503814697266,0.2290627360343933,-0.0037497282028198242,0.2950000762939453,2,0.06767376984074858,-1.4912261915915996,4.198750019073486,1.0625014901175405,4.231249809265137,1.500017881623718,4.283750057220459,0.06767376984074858
4795,2013-04-04,4.173749923706056,4.179999828338623,4.0925002098083505,4.148749828338623,6504800.0,0.008761357368462841,3.6666581895400263,-0.32786977512070603,39.889215409667294,58.216600733445965,0.06928889476216948,0.016102054968343715,0.13075200764350203,-0.2034959189186374,14.03076151104502,0.08749961853027255,0.05073942973003831,-0.03337506055831785,-0.25004706423596534,0.1832969431193301,-0.1417110623971416,0.0749609412805059,0.19124996185302656,38.69042077561164,-13.675161910125567,0.10833600183882397,4,0.03187513351440341,0.0643749237060538,0.19281262159347445,-0.03999984264373868,0.32375001907348544,3,0.058400742694951546,1.2898496240601505,4.137499809265137,-1.4912261915915996,4.198750019073486,1.0625014901175405,4.231249809265137,0.058400742694951546
4796,2013-04-05,4.162499904632568,4.177499771118163,4.107500076293944,4.1287498474121085,4169600.0,-0.0026954224088964196,1.1960760847614174,1.3499971389879521,36.69468026563945,56.208703380910066,0.0783973393349191,0.040763591696527435,0.14916102496295114,-0.18503646630617432,14.42427478496184,0.06999969482421875,0.04792735946119553,-0.05181256532669032,-0.2510057973384274,0.1473806666850468,-0.15140918133255887,0.047784050679178236,0.1915999938964843,34.78252628236843,-11.850147406484716,0.09959661600586865,4,0.043125152587890625,0.07562494277954102,0.20875012874603271,-0.028749823570251465,0.38625001907348633,4,0.06276276878294551,3.6666581895400263,4.173749923706056,1.2898496240601505,4.137499809265137,-1.4912261915915996,4.198750019073486,0.06276276878294551
4797,2013-04-08,4.173749923706056,4.192500114440918,4.141250133514403,4.161250114440918,3157600.0,0.002702707346843747,1.0499914169639295,0.3703640910439703,36.158217051674,53.970598981372966,0.05992816991999561,0.047088893389477526,0.14494536551063053,-0.1903754877568078,14.863030568333574,0.05124998092651456,0.039736057170922656,-0.05018754005432058,-0.21811274260452862,0.11773766249588746,-0.1341501413294246,0.03377506122078344,0.16988598727416893,44.217609400261274,2.7373464310914954,0.08396260127510385,4,0.02687525749206543,-0.03250002861023038,0.18375015258788974,-0.03999984264373868,0.4400000572204581,0,0.0601977290497826,1.1960760847614174,4.162499904632568,3.6666581895400263,4.173749923706056,1.2898496240601505,4.137499809265137,0.0601977290497826
4798,2013-04-09,4.173749923706056,4.207499980926514,4.1599998474121085,4.173749923706056,3172800.0,0.0,-2.4545359966704465,0.0,29.375034272621875,50.95508195311015,0.05076570734318242,0.060529342047614954,0.14950542115066856,-0.18452423306812182,15.519397011012803,0.047500133514405185,0.0415768896467954,-0.056750035285948464,-0.20377854366632508,0.09027847309442816,-0.13026428947613677,0.016764218904239847,0.1598405592272938,64.35631597832085,28.88439423234255,0.0735142541901885,4,0.02375006675720126,-0.03250002861023038,0.19406259059905917,-0.03999984264373868,0.4512500762939444,1,0.060796610254692185,1.0499914169639295,4.173749923706056,1.1960760847614174,4.162499904632568,3.6666581895400263,4.173749923706056,0.060796610254692185
4799,2013-04-10,4.262499809265137,4.292500019073486,4.181250095367432,4.1912498474121085,6010400.0,0.021263824422014244,-1.4383687631947493,100.0,44.47439990540389,48.028205224269186,-0.047046859649165995,-0.01013333740774236,0.0628141188522715,-0.2672266054383958,16.5909728770369,0.11875009536743075,0.03716723298287672,0.020187354087829235,-0.09144905047367846,0.13182375864933693,-0.03563084819292506,0.07600555636858353,0.061447062743212655,84.99988079059669,50.43481245049536,0.05581820228075397,4,-0.06499981880187988,-0.12124991416931152,0.10593771934509277,-0.12874972820281982,0.32250022888183594,2,0.03137829157488814,-2.4545359966704465,4.173749923706056,1.0499914169639295,4.173749923706056,1.1960760847614174,4.162499904632568,0.03137829157488814
4800,2013-04-11,4.2537498474121085,4.298749923706056,4.228750228881837,4.264999866485597,4918400.0,-0.0020527770661734612,-1.2857320804366599,-0.15789508907659802,53.22575087860894,45.51387871670327,-0.04630132179573021,-5.379320331400095e-06,0.07324106095473581,-0.25181984508835153,16.579854940381427,0.06999969482421875,0.030292508299643472,0.010562396049498268,-0.10114823549285124,0.12227302759184777,-0.04529291972167648,0.06641771182067302,0.060939158108240576,76.47052957015985,36.69018575059141,0.05585531577117476,4,-0.05812478065490545,-0.11249995231628329,0.1318751573562631,-0.11999976634979159,0.5075001716613778,3,0.04202175599388425,-1.4383687631947493,4.262499809265137,-2.4545359966704465,4.173749923706056,1.0499914169639295,4.173749923706056,0.04202175599388425
4801,2013-04-12,4.221250057220459,4.2849998474121085,4.193749904632568,4.232500076293944,7340800.0,-0.007640268317945842,-1.7547017713063926,0.9999999999997632,45.01606218315663,43.14039602348839,-0.0263728859215977,0.030618560291267194,0.10767920849153079,-0.2121459746212757,15.976521736798608,0.09124994277954013,0.020034463603035846,-0.019749903678894398,-0.13137547631562363,0.09187566895783483,-0.07556268999725901,0.03606288263947022,0.08455139647140975,50.79367001613678,8.968141481773365,0.0558127863183644,4,-0.025624990463255948,-0.08000016212463379,0.15937483310699463,-0.08749997615814209,0.42624998092651367,4,0.06544267262408576,-1.2857320804366599,4.2537498474121085,-1.4383687631947493,4.262499809265137,-2.4545359966704465,4.173749923706056,0.06544267262408576
4802,2013-04-15,4.0900001525878915,4.21875,4.043749809265137,4.204999923706056,8070400.0,-0.031092662802115756,1.4561443428678813,10.222184546264529,32.846735652902126,39.61703685851844,0.0924564591710153,0.15473943835853543,0.23100044834748612,-0.07515085112935527,15.414237021548233,0.17750024795532227,-0.003116997478651129,-0.1414373159408564,-0.2700234136354229,-0.012851218246289875,-0.2057303647881401,-0.0771442670935727,0.20874977111816406,18.137381398497592,-24.042590008611842,0.0642930488472833,4,0.08124971389770419,0.05124974250793368,0.21437478065490634,0.04374992847442538,0.5399999618530265,0,0.11216375403504464,-1.7547017713063926,4.221250057220459,-1.2857320804366599,4.2537498474121085,-1.4383687631947493,4.262499809265137,0.11216375403504464
4803,2013-04-16,4.161250114440918,4.170000076293944,4.105000019073486,4.119999885559082,4952000.0,0.017420527920504858,1.2127621583014456,-0.3586983563597764,38.66667118778551,39.59408520082886,0.017129035135834414,0.07679435175735705,0.1529295544822329,-0.14048233575131341,14.539970867930755,0.07999992370605291,-0.029951641186610978,-0.06343736648559606,-0.19187141473714053,0.06499668176594842,-0.12765439061136785,0.0007796576401757349,0.12374973297119052,46.07853036983831,4.180576596513994,0.06421702412577218,4,0.009999752044677734,-0.020000219345092773,0.1387498378753662,-0.027500033378601074,0.41499996185302734,1,0.10874132869717945,1.4561443428678813,4.0900001525878915,-1.7547017713063926,4.221250057220459,-1.2857320804366599,4.2537498474121085,0.10874132869717945
4804,2013-04-17,4.0587501525878915,4.143750190734863,4.047500133514403,4.143750190734863,5783200.0,-0.02463201178350649,1.264706212343927,-2.060595551856454,33.46156583029445,38.87990191423188,0.1198914873744199,0.16573943284500725,0.248203731355785,-0.033418159462708985,13.763383490460567,0.11374998092651456,-0.04988291994358818,-0.15193734169006223,-0.28878737088162687,-0.015087312498497596,-0.2203623562858441,-0.08351232709428036,0.21177469253539893,5.8824849375627375,-33.00792810304389,0.06842501459578215,4,0.11249971389770419,0.1187497377395621,0.19249975681304843,0.07499992847442538,0.5437498092651358,2,0.13951335414205368,1.2127621583014456,4.161250114440918,1.4561443428678813,4.0900001525878915,-1.7547017713063926,4.221250057220459,0.13951335414205368
4805,2013-04-18,4.011250019073486,4.081250190734863,4.0,4.074999809265137,4932000.0,-0.011703143019069273,1.1311370842166482,0.7499971950768066,30.181815407492905,38.156250263326704,0.15859487594023847,0.19965128933494203,0.2841100812458315,0.0178973815442518,12.904105316873892,0.08125019073486328,-0.06889673086162684,-0.18431248664855993,-0.3389161115307102,-0.029708861766409633,-0.2616142990896346,-0.10701067420748522,0.2456683238983146,3.947377226914389,-30.93963190051135,0.07730181244107502,4,0.13812494277954102,0.1737499237060547,0.2399998903274536,0.12250006198883057,0.5974998474121103,3,0.14303521753700377,1.264706212343927,4.0587501525878915,1.2127621583014456,4.161250114440918,1.4561443428678813,4.0900001525878915,0.14303521753700377
4806,2013-04-19,4.1024999618530265,4.108749866485597,4.005000114440918,4.028749942779541,3267200.0,0.02274850541493212,1.4057961399609393,-1.1568668516676126,41.135979241734965,38.70933495111125,0.06474782228556375,0.10377882841957753,0.1816846652093096,-0.06966636852456531,12.630830476771054,0.10374975204467862,-0.06490584635807117,-0.08675003051757901,-0.24589120553518562,0.0723911445000276,-0.16632061802638276,-0.007179443008775266,0.13386491368103037,46.85712541852638,9.501110918603317,0.07957058750880337,4,0.04687500000000089,0.08249998092651456,0.08062505722045987,0.03125011920929044,0.5662498474121103,4,0.1605728368911219,1.1311370842166482,4.011250019073486,1.264706212343927,4.0587501525878915,1.2127621583014456,4.161250114440918,0.1605728368911219
4807,2013-04-22,4.153749942779541,4.158750057220459,4.057499885559082,4.098750114440918,4727200.0,0.012492378160404938,2.1153871547518617,0.7457601913813816,46.97986018748344,40.6654267194292,0.011580286870701784,0.04654720781423638,0.12196158289073722,-0.11541775684501054,12.141385601403085,0.10125017166137695,-0.06275996494289693,-0.03018753528594953,-0.18645201481591211,0.12607694424401306,-0.10831977505093082,0.04794470447903176,0.0637057427117913,90.44110222262162,47.487276743971506,0.07813223976498118,4,-0.004374980926513672,0.03125,0.03312504291534424,-0.01999986171722412,0.45875024795532227,0,0.11886851692305567,1.4057961399609393,4.1024999618530265,1.1311370842166482,4.011250019073486,1.264706212343927,4.0587501525878915,0.11886851692305567
4808,2013-04-23,4.266250133514403,4.268750190734863,4.15625,4.166250228881837,8326400.0,0.02708400656867216,1.1428603866467455,1.818185758997046,58.08479408715832,42.177692739624135,-0.09657475168658003,-0.06951716407029185,0.0021208558135228373,-0.22152971832708435,11.036953435198086,0.11500024795532227,-0.05507788910074929,0.08231265544891286,-0.07395182408104972,0.23857713497887545,0.004180415683931571,0.16044489521389416,-0.2662501335144034,99.0697468107376,49.75174656447933,0.07813223976498118,4,-0.11687517166137606,-0.0812501907348624,-0.07937514781951815,-0.13250005245208651,0.3237500190734881,1,0.08526222550079798,2.1153871547518617,4.153749942779541,1.4057961399609393,4.1024999618530265,1.1311370842166482,4.011250019073486,0.08526222550079798
4809,2013-04-24,4.263750076293944,4.28125,4.233749866485597,4.261250019073486,4297600.0,-0.0005860081200629308,1.533346896735835,0.025000596047007752,55.90165082628855,42.475014956032986,-0.1049112299474988,-0.07271417664135793,-0.0022552623424028084,-0.21281066070578358,9.91283949322857,0.04750013351440341,-0.0475343218888824,0.0810626029968251,-0.07203962688957244,0.23416483288322265,0.0045114880536258894,0.15761371794002432,-0.2583750724792475,93.77780490451357,41.33443102289063,0.07655111494319879,4,-0.12125015258788974,-0.07875013351440341,-0.07843756675720126,-0.0587500333785993,0.03499984741211115,2,0.07329228833966428,1.1428603866467455,4.266250133514403,2.1153871547518617,4.153749942779541,1.4057961399609393,4.1024999618530265,0.07329228833966428
4810,2013-04-25,4.317500114440918,4.327499866485597,4.263750076293944,4.268750190734863,6532000.0,0.01260628254123497,-1.170199987013825,19.499523173762412,59.627344277094,44.098490744248245,-0.16613854638568704,-0.1296665695934438,-0.06155242582749487,-0.26050490026490714,9.172872092674444,0.06374979019165217,-0.03540173252600187,0.13262512683868444,-0.027063901299493764,0.29231415497686264,0.052780612769595336,0.21246964090777354,-0.30109011077880865,96.8992993075873,40.4778019039844,0.07984451406908909,4,-0.15375018119812012,-0.13250017166137695,-0.1309375762939453,-0.09562504291534424,0.14750003814697354,3,0.06601038560690675,1.533346896735835,4.263750076293944,1.1428603866467455,4.266250133514403,2.1153871547518617,4.153749942779541,0.06601038560690675
4811,2013-04-26,4.323750019073486,4.337500095367432,4.287499904632568,4.326250076293944,2497600.0,0.0014475748620512707,3.0,-0.05128330529361612,59.37500931322905,47.04607670650679,-0.1746903535978026,-0.13994097391580773,-0.07383447494287232,-0.26060118375575847,8.384214563956595,0.05000019073486328,-0.03653831393640328,0.13687503337860107,-0.028913530279019994,0.30266359703622214,0.05398075154979054,0.2197693152074116,-0.2886746236419677,95.08926214614026,35.590498568923735,0.08289428182881049,4,-0.1549999713897705,-0.1549999713897705,-0.13031256198883057,-0.1018749475479126,0.11000013351440519,4,0.06591496875510416,-1.170199987013825,4.317500114440918,1.533346896735835,4.263750076293944,1.1428603866467455,4.266250133514403,0.06591496875510416
4812,2013-04-29,4.3662500381469735,4.375,4.301249980926514,4.323750019073486,5732800.0,0.0098294348392034,1.4583363135684142,-16.999618539010783,61.42434275688374,49.57470688085104,-0.19431800565750468,-0.1810932915636494,-0.12280309004600998,-0.29693735664990406,8.148920657637065,0.07375001907348633,-0.04100373616509945,0.17262504100799614,-0.01082310662004815,0.3560731886360404,0.08090096719397444,0.26434911482201784,-0.3069806667205821,96.00001743861648,35.58249022489329,0.09172407381402198,4,-0.17875003814697354,-0.17875003814697354,-0.17281258106231778,-0.13625001907348722,-0.027500152587891513,0,0.06928136695683684,3.0,4.323750019073486,-1.170199987013825,4.317500114440918,1.533346896735835,4.263750076293944,0.06928136695683684
4813,2013-04-30,4.40625,4.4099998474121085,4.3162498474121085,4.362500190734863,8405600.0,0.009161170685039854,2.6585719868253377,1.0294068148413882,59.05513230094186,52.41843648870075,-0.21893312508013807,-0.21581580373547915,-0.17047151887102974,-0.33043838293437666,8.273937991882674,0.09375,-0.03810326364087313,0.20225000381469727,-0.004419385109209806,0.4089193927386039,0.09891530935274417,0.30558469827665036,-0.3154075657162476,97.87242676997963,38.88872835575175,0.10333469446195333,4,-0.2012500762939453,-0.2012500762939453,-0.19468754529953003,-0.16687488555908203,-0.10375022888183683,1,0.04680855392564265,1.4583363135684142,4.3662500381469735,3.0,4.323750019073486,-1.170199987013825,4.317500114440918,0.04680855392564265
4814,2013-05-01,4.417500019073486,4.43625020980835,4.380000114440918,4.382500171661377,9060000.0,0.00255319581809621,-1.8125074505877024,0.8,60.282587071827194,55.762966673626785,-0.19438445613373645,-0.21609253417654628,-0.1876845964001106,-0.33453913685944237,9.20217268671244,0.05625009536743164,-0.01535828405007944,0.19950001239776594,-0.025338222573894065,0.4243382473694255,0.08708089491193594,0.31191912988359594,-0.2883586952143311,89.13033262475852,31.02190032760116,0.11241911748582988,5,-0.19687485694885254,-0.19937491416931152,-0.19593751430511475,-0.17437493801116943,-0.38250017166137784,2,0.0390492660485795,2.6585719868253377,4.40625,1.4583363135684142,4.3662500381469735,3.0,4.323750019073486,0.0390492660485795
4815,2013-05-02,4.417500019073486,4.46750020980835,4.4099998474121085,4.420000076293945,9508000.0,0.0,-5.571319582572117,-0.07143051771117166,62.84778672660302,58.175389727501006,-0.1460571637511956,-0.20753553740243635,-0.18998265000833214,-0.32737716533052463,10.228158068253778,0.05750036239624112,0.0008302782120903629,0.1873125076293949,-0.053298373344263794,0.42792338860305357,0.06700706714256555,0.3076179481162242,-0.24536345118144354,72.22216335353706,12.643661027516131,0.12030544048682923,5,-0.1549999713897705,-0.18374991416931152,-0.14718759059906006,-0.1568748950958243,-0.3924999237060547,3,-0.026881741902592515,-1.8125074505877024,4.417500019073486,2.6585719868253377,4.40625,1.4583363135684142,4.3662500381469735,-0.026881741902592515
4816,2013-05-03,4.423749923706055,4.494999885559082,4.416250228881836,4.43625020980835,7396800.0,0.0014148057963967453,-4.727315288446533,5.0,76.1252235815449,61.413763437952284,-0.1139260864603715,-0.20365101156646226,-0.19701436515183435,-0.3263959645795884,11.385893861013667,0.0787496566772461,0.032458235011559644,0.18049991130828857,-0.07267645655260946,0.43367627916918705,0.053911727377839114,0.30708809523873803,-0.2043551731074027,63.22580803941692,-1.5288412460097618,0.1265881839304492,5,-0.09812498092651367,-0.17624998092651367,-0.1571875810623169,-0.13312482833862305,-0.4924998283386226,4,0.009324719885449362,-5.571319582572117,4.417500019073486,-1.8125074505877024,4.417500019073486,2.6585719868253377,4.40625,0.009324719885449362
4817,2013-05-06,4.425000190734863,4.4337501525878915,4.389999866485597,4.422500133514403,5421600.0,0.0002826260639436917,3.3750327825855018,-0.20000000000007107,73.1868043422125,63.09176457740275,-0.08119128334818715,-0.1951168659692648,-0.19840326053926116,-0.32063382765024073,12.635961406888033,0.04375028610229492,0.07462079880240591,0.16918766498565674,-0.09419651631957748,0.43257184629089096,0.03749557433303963,0.30087975563827385,-0.1559965158433343,60.839339924133085,-6.018386959582557,0.1316920906526171,5,-0.060625314712524414,-0.17750024795532227,-0.1584378480911255,-0.1268751621246338,-0.5837502479553223,0,0.0019773924239254725,-4.727315288446533,4.423749923706055,-5.571319582572117,4.417500019073486,-1.8125074505877024,4.417500019073486,0.0019773924239254725
4818,2013-05-07,4.427499771118164,4.4375,4.394999980926514,4.426249980926514,4937600.0,0.0005648768984314323,2.999955121732301,0.4999046347509191,89.333292643229,66.80639144595169,-0.06527671875323726,-0.18723084976000415,-0.2005720236527564,-0.3161749935765048,13.799062197895202,0.04250001907348633,0.10449307133146313,0.15899975299835223,-0.11207456906262614,0.43007407505933104,0.0234625919678626,0.29453691402884186,-0.11781677830647563,41.30413149121789,-31.892346409348093,0.13553716103048935,5,-0.04812479019165039,-0.17999982833862305,-0.1631249189376831,-0.12937474250793457,-0.5224997997283936,1,-0.020045147407578123,3.3750327825855018,4.425000190734863,-4.727315288446533,4.423749923706055,-5.571319582572117,4.417500019073486,-0.020045147407578123
4819,2013-05-08,4.396249771118163,4.427499771118164,4.386250019073486,4.422500133514403,3708800.0,-0.007058159596947555,1.275871140868859,-21.003815337657382,92.54142161795883,70.46351115049222,-0.014812808823844392,-0.15330700018975474,-0.17031464240228988,-0.2777183916917121,14.115652977196264,0.041249752044677734,0.1272125988038848,0.12106225490569944,-0.15592365112143636,0.39804816093283524,-0.01743069810786846,0.25955520791926734,-0.05320973761194381,9.195185583056645,-69.75516266864177,0.13849295301356782,5,-0.004999876022337979,-0.14874982833862216,-0.13781237602233798,-0.09812474250793368,-0.5099997520446768,2,-0.021324994001911568,2.999955121732301,4.427499771118164,3.3750327825855018,4.425000190734863,-4.727315288446533,4.423749923706055,-0.021324994001911568
4820,2013-05-09,4.432499885559082,4.432499885559082,4.3975000381469735,4.401249885559082,5896800.0,0.008245690378892778,1.2399902343749432,-1.190459755499446,91.50942038199734,74.03400126924426,-0.03691691398781671,-0.1849620883401366,-0.20973564297249858,-0.30705675591672676,14.4065769673107,0.03625011444091886,0.13333172693361028,0.1483748674392702,-0.13710374886856602,0.4338534837471064,0.0056355592853520875,0.2911141755931883,-0.06210707868334708,42.52866507355359,-38.809020932359836,0.14273930815391817,5,-0.03437495231628418,-0.18499994277954102,-0.20375001430511475,-0.13437485694885254,-0.4862499237060547,3,-0.08967852191987946,1.275871140868859,4.396249771118163,2.999955121732301,4.427499771118164,3.3750327825855018,4.425000190734863,-0.08967852191987946
4821,2013-05-10,4.497499942779541,4.554999828338623,4.428750038146973,4.4412498474121085,7589600.0,0.014664423891408651,-2.1076980861889867,1.800003051757841,91.79330143984473,77.40833001179547,-0.0834548090498215,-0.2405375356998274,-0.2729854327115344,-0.3643177004581286,15.504114357625745,0.1262497901916504,0.14491393796677787,0.1995624303817749,-0.09951530623172467,0.49864016699527447,0.05002356207502512,0.3491012986885247,-0.11124992370605469,65.92595522953201,-13.671135289929822,0.14953886830674987,5,-0.061875104904174805,-0.2200000286102295,-0.27562499046325684,-0.19937491416931152,-0.5099999904632573,4,-0.10505833316811464,1.2399902343749432,4.432499885559082,1.275871140868859,4.396249771118163,2.999955121732301,4.427499771118164,-0.10505833316811464
4822,2013-05-13,4.548749923706055,4.552499771118164,4.489999771118164,4.502500057220459,3899200.0,0.01139521547049549,1.3256003761499633,0.8222184546263592,90.35712388096488,80.88632907624248,-0.11856291086390236,-0.2694729800277855,-0.321289369017002,-0.4074719429589688,16.449933800676483,0.0625,0.1510417541707163,0.2278749227523802,-0.07440481593221726,0.5301546614369776,0.07673505341008102,0.37901479209467936,-0.15124988555908114,96.2963486241643,18.370838436229576,0.15113986934229895,5,-0.08124995231628418,-0.27125000953674316,-0.3268749713897705,-0.2506248950958252,-0.5999999046325684,0,-0.1357515446431753,-2.1076980861889867,4.497499942779541,1.2399902343749432,4.432499885559082,1.275871140868859,4.396249771118163,-0.1357515446431753
4823,2013-05-14,4.613749980926514,4.661250114440918,4.526249885559082,4.543749809265137,10358400.0,0.01428965283004624,-1.5714324639760946,1.5135215943418596,92.42424067277388,84.4576239207921,-0.16878307538565362,-0.31498411484423094,-0.3804721735080774,-0.4643951140613769,17.704016245542405,0.13500022888183594,0.15990110781353195,0.2702499866485599,-0.04898587238219587,0.5894858456793157,0.11063205713318247,0.4298679161639374,-0.18499994277954102,82.72723016661551,6.525741446377182,0.15961792951537776,5,-0.08999991416931152,-0.2831249237060547,-0.442812442779541,-0.3156249523162842,-0.7249999046325688,1,-0.16743430860807995,1.3256003761499633,4.548749923706055,-2.1076980861889867,4.497499942779541,1.2399902343749432,4.432499885559082,-0.16743430860807995
4824,2013-05-15,4.625,4.632500171661377,4.59250020980835,4.599999904632568,7070400.0,0.0024383677312369567,-1.0000238421648686,0.3571433437101927,91.55405144172384,87.64720888913887,-0.16483837429921966,-0.29685702016136073,-0.3851304039760164,-0.4670615729131278,18.520762033400445,0.039999961853027344,0.16452559191740157,0.2531875133514401,-0.06009985143049068,0.5664748781333708,0.09654383096047425,0.4098311957424059,-0.14974994659423846,86.25588475640177,12.149040737281382,0.15664368239096557,5,-0.10124993324279785,-0.294374942779541,-0.455625057220459,-0.3268749713897705,-0.7625000476837163,2,-0.15567568186167124,-1.5714324639760946,4.613749980926514,1.3256003761499633,4.548749923706055,-2.1076980861889867,4.497499942779541,-0.15567568186167124
4825,2013-05-16,4.585000038146973,4.679999828338623,4.582499980926514,4.633749961853027,6398400.0,-0.008648640400654606,-2.627898724295169,-1.9499895096225373,82.35294812365277,88.33917828270641,-0.11016488112638179,-0.22310809468453918,-0.339471999964748,-0.41888297115821427,19.09630511833352,0.09749984741210938,0.16919187250273993,0.18450005054473895,-0.09277686074859215,0.46177696183807004,0.0458615948980734,0.3231385061914045,-0.07254997253417983,62.189106657885894,-8.880932716209465,0.13863845564666546,5,-0.05187511444091797,-0.24500012397766113,-0.41562509536743164,-0.28687500953674316,-0.8175001144409175,3,-0.15239913048198928,-1.0000238421648686,4.625,-1.5714324639760946,4.613749980926514,1.3256003761499633,4.548749923706055,-0.15239913048198928
4826,2013-05-17,4.761250019073486,4.78249979019165,4.599999904632568,4.614999771118164,12122400.0,0.03844056258672257,-1.0709209113069262,-3.000009781290348,86.74419079167387,89.84555455486878,-0.26094723285624966,-0.36625376877132787,-0.5024184000620995,-0.5850081205141384,20.223804922205364,0.19749975204467773,0.17713328163239783,0.32781252861022914,0.04317765843688104,0.6124473987835772,0.18549509352355553,0.47012996369690274,-0.21529000091552764,92.73512145897489,23.793327671794145,0.14231743508667385,5,-0.17687511444091797,-0.37000012397766113,-0.5928125381469727,-0.46312499046325684,-0.971250057220459,4,-0.17117354769348025,-2.627898724295169,4.585000038146973,-1.0000238421648686,4.625,-1.5714324639760946,4.613749980926514,-0.17117354769348025
4827,2013-05-20,4.647500038146973,4.737500190734863,4.637499809265137,4.711249828338623,6860000.0,-0.023890780881246187,-1.388061740977129,-0.43589526228444553,69.73415691279392,87.66787280704267,-0.12551585884258376,-0.22516075900798427,-0.3752034053525932,-0.4613925860399304,21.989289212064477,0.12375020980834961,0.18154627190201467,0.18937504291534424,-0.07826139014110023,0.4570114759717887,0.05555682638712156,0.3231932594435669,-0.06500005722045898,47.31715032704063,-17.222992673004164,0.13381821652822237,5,-0.0631251335144043,-0.25625014305114746,-0.479062557220459,-0.34937500953674316,-0.84375,0,-0.14201185162202623,-1.0709209113069262,4.761250019073486,-2.627898724295169,4.585000038146973,-1.0000238421648686,4.625,-0.14201185162202623
4828,2013-05-21,4.630000114440918,4.650000095367432,4.603750228881836,4.639999866485597,5859200.0,-0.0037654488568938937,2.0833028689501707,0.15685937184446352,67.20649023815605,84.85288043150904,-0.08523371488527065,-0.18868639264525022,-0.34613877083559785,-0.43325031565866734,24.274361677325945,0.0462498664855957,0.17745446381055796,0.15368762016296422,-0.10842861682243932,0.41580385714836776,0.022629501670262897,0.28474573865566555,0.15249967575073242,23.750089407052428,-36.123056228648764,0.1310581184927017,5,-0.040000200271606445,-0.23875021934509277,-0.4737502336502075,-0.3318750858306885,-0.7787501811981197,1,-0.14713824590254765,-1.388061740977129,4.647500038146973,-1.0709209113069262,4.761250019073486,-2.627898724295169,4.585000038146973,-0.14713824590254765
4829,2013-05-22,4.576250076293945,4.647500038146973,4.553750038146973,4.642499923706055,13374400.0,-0.011609079226440389,1.4590139330114815,6.625149015306264,61.824960059330245,81.55460706232381,-0.0036492514577872726,-0.11628630594707268,-0.2806862922103255,-0.3692620277943188,26.3044264513195,0.09375,0.17706871869185115,0.08431258201599157,-0.16118167959304586,0.329806843625029,-0.038434548788527145,0.20705971282051028,0.20267472267150843,9.836092911951273,-46.47253340573688,0.12274713080451849,5,0.02937483787536621,-0.18500018119812012,-0.42000019550323486,-0.2781250476837158,-0.7262501716613774,2,-0.1502321744961912,2.0833028689501707,4.630000114440918,-1.388061740977129,4.647500038146973,-1.0709209113069262,4.761250019073486,-0.1502321744961912
4830,2013-05-23,4.602499961853027,4.632500171661377,4.5275001525878915,4.56125020980835,5544800.0,0.005736112564097562,1.074070934410848,-0.6226392007830944,62.929481201057314,78.34751592468074,-0.0036304439900449736,-0.1265797718175099,-0.3014573970160441,-0.3841588500527635,27.895045749549084,0.10500001907348544,0.17139955436221577,0.09631247520446795,-0.13944150825006218,0.3320664586589981,-0.021564516522796673,0.21418946693173258,0.16741784667968673,29.411731706723916,-24.946979068272352,0.1178769917272649,5,0.03374981880187988,-0.21125006675720215,-0.4281250834465027,-0.33812499046325684,-0.6912498474121094,3,-0.16078218700056435,1.4590139330114815,4.576250076293945,2.0833028689501707,4.630000114440918,-1.388061740977129,4.647500038146973,-0.16078218700056435
4831,2013-05-24,4.608749866485597,4.625,4.547500133514403,4.570000171661377,3051200.0,0.0013579369221881077,1.1754360134384745,0.9393921879154503,63.19567767770375,75.32957745765174,0.008448460536057745,-0.1163487046265681,-0.3029697742536852,-0.3796625278425134,29.48277113610449,0.07749986648559659,0.1681562408549535,0.08831238746643155,-0.13514328807530251,0.3117680630081656,-0.02341545030443548,0.20004022523729859,0.1466228826904281,38.69033292310224,-14.235240597426476,0.11172783777086687,5,0.04562497138976962,-0.2149999141693124,-0.4415624141693124,-0.3443748950958261,-0.6874997615814218,4,-0.18253321771637754,1.074070934410848,4.602499961853027,1.4590139330114815,4.576250076293945,2.0833028689501707,4.630000114440918,-0.18253321771637754
4832,2013-05-28,4.668749809265137,4.692500114440918,4.639999866485597,4.647500038146973,3765600.0,0.013018702363487789,-1.8965562600300843,0.5483855089584438,66.00332251975036,72.39391988509357,-0.03658691501967226,-0.16076673928104768,-0.35796117803102234,-0.4303743052410507,30.993910286977727,0.08375024795532138,0.1682672659686837,0.1331873416900633,-0.08725554253695833,0.35363022591708493,0.02296589957655204,0.24340878380357456,0.07295058411559996,85.6058723232089,29.92100071052888,0.11022144211351091,5,-0.013749837875366211,-0.2487499713897705,-0.5015623569488525,-0.4043748378753662,-0.7462499141693115,1,-0.18821951985266583,1.1754360134384745,4.608749866485597,1.074070934410848,4.602499961853027,1.4590139330114815,4.576250076293945,-0.18821951985266583
4833,2013-05-29,4.612500190734863,4.664999961853027,4.5900001525878915,4.637499809265137,3584000.0,-0.012048111556255625,-1.1428610354223723,-1.1764653083206176,63.88446664005158,69.31952157379665,0.021754494649036893,-0.09304350329380906,-0.2977369452682286,-0.36463021960862374,32.03524958279854,0.0787496566772452,0.16222724115506804,0.06662521362304652,-0.14755488847787213,0.28080531572396517,-0.0404648374274128,0.17371526467350584,0.11634818819830262,51.515186544519,-9.635149432550776,0.10709005105045931,5,0.04249978065490723,-0.14312529563903809,-0.4453127384185791,-0.3481252193450928,-0.6175003051757812,2,-0.17533877921835717,-1.8965562600300843,4.668749809265137,1.1754360134384745,4.608749866485597,1.074070934410848,4.602499961853027,-0.17533877921835717
4834,2013-05-30,4.5900001525878915,4.650000095367432,4.53125,4.606249809265137,8134400.0,-0.004878056849117907,1.2891534148359225,0.6499961852444903,60.294143313054825,66.86854326150798,0.043323640751092185,-0.06003562897226811,-0.27281190962402757,-0.33314917528328625,32.64222906695736,0.11875009536743164,0.15597105792357002,0.03550016880035489,-0.17065582124608802,0.2416561588467978,-0.06757782622286612,0.1385781638235759,0.1267673327645582,37.87879663613002,-24.56842824535481,0.10307799502322125,5,0.064999818801879,-0.08187532424926847,-0.42281270027160733,-0.325625181198121,-0.5850000381469735,3,-0.160947754855428,-1.1428610354223723,4.612500190734863,-1.8965562600300843,4.668749809265137,1.1754360134384745,4.608749866485597,-0.160947754855428
4835,2013-05-31,4.298749923706056,4.625,4.292500019073486,4.4337501525878915,31168800.0,-0.06345320679730826,-3.508473151650287,8.307881917953386,39.974773920158825,61.671941386895206,0.3237443559816038,0.23385168908586618,0.018334912946266435,-0.0352189326650878,32.67406152785556,0.33249998092651367,0.13294231035216075,-0.24981255531310964,-0.4782214277302721,-0.021403682895947185,-0.36401699152169087,-0.1356081191045284,0.4066615216805207,1.5624757856190552,-57.94780435443513,0.11420443620858124,5,0.21625018119811923,0.22437500953674228,-0.13499999046325772,-0.053124904632570136,-0.28249979019165217,4,-0.10439081757205582,1.2891534148359225,4.5900001525878915,-1.1428610354223723,4.612500190734863,-1.8965562600300843,4.668749809265137,-0.10439081757205582
4836,2013-06-03,4.4650001525878915,4.4724998474121085,4.3087501525878915,4.317500114440918,13116800.0,0.03867408707936826,1.0153879560780081,-1.092591022760995,46.214698957833185,59.05866828078845,0.12410250466414574,0.0746791134552156,-0.1433488029255452,-0.19297619673917055,32.488986932089404,0.1737499237060529,0.11430337509399902,-0.08562483787536568,-0.30999756401149714,0.13874788826076578,-0.1978112009434314,0.026561525192700053,0.20737837869363762,43.12502309679457,-11.247427204198992,0.11218636306806555,6,0.027499914169310635,0.06999969482421786,-0.2906252145767221,-0.21937513351440607,-0.48750019073486417,0,-0.12402016108017888,-3.508473151650287,4.298749923706056,1.2891534148359225,4.5900001525878915,-1.1428610354223723,4.612500190734863,-0.12402016108017888
4837,2013-06-04,4.4337501525878915,4.486249923706055,4.403749942779541,4.4650001525878915,6681600.0,-0.006998879939990044,1.2373015051984193,-0.2118643519865503,41.60839767116683,56.21443577334521,0.13616242016537417,0.11238003215714887,-0.10880870107418339,-0.15416700236096847,32.59887789597918,0.08249998092651367,0.09975509339631206,-0.11731233596801705,-0.3406855805800122,0.1060609086439781,-0.22899895827401462,-0.005625713662019471,0.2082380977169942,37.9195047549315,-12.334764802372312,0.11168662230599771,6,0.058749914169310635,0.10374975204467685,-0.2650001049041757,-0.18812513351440607,-0.41499996185302823,1,-0.11559064675409836,1.0153879560780081,4.4650001525878915,-3.508473151650287,4.298749923706056,1.2891534148359225,4.5900001525878915,-0.11559064675409836
4838,2013-06-05,4.338749885559082,4.429999828338623,4.331250190734863,4.414999961853027,7115200.0,-0.021426617143358806,-1.164388286198031,2.44000244140625,37.62161667282517,53.52517539706687,0.20730441474209904,0.2112198195267112,-0.011755892756475816,-0.05244248189325873,32.88889354031787,0.10249996185302823,0.059300851666533205,-0.20787510871887172,-0.4447046941669557,0.028954476729212253,-0.32628990144291414,-0.08946031599482929,0.2752793062472918,12.93702282949107,-31.409867042470168,0.11841479272404212,6,0.15375018119812012,0.19875001907348633,-0.15124988555908203,-0.09312486648559659,-0.28999996185302646,2,-0.09593777042753404,1.2373015051984193,4.4337501525878915,1.0153879560780081,4.4650001525878915,-3.508473151650287,4.298749923706056,-0.09593777042753404
4839,2013-06-06,4.302499771118163,4.368750095367432,4.293749809265137,4.328750133514403,8613600.0,-0.008354967536057356,-2.4285620865169073,0.34426670335442877,37.74402474505245,50.72679134639966,0.22421835622480923,0.25306086365762237,0.025442497976907674,-0.010868051998354389,33.418102322210174,0.07500028610229492,0.033153874089560276,-0.23943772315979128,-0.49198856777451105,0.013113121454928489,-0.3657131454671516,-0.11316230085243095,0.28580708686957923,3.0074443964816067,-37.46806625282998,0.1262754223073599,6,0.19000029563903897,0.23500013351440519,-0.09749984741210849,-0.056874752044677734,-0.23999977111816317,3,-0.07147005274079676,-1.164388286198031,4.338749885559082,1.2373015051984193,4.4337501525878915,1.0153879560780081,4.4650001525878915,-0.07147005274079676
4840,2013-06-07,4.0349998474121085,4.046249866485597,3.892499923706055,3.90625,42466400.0,-0.06217314071734048,1.033058632887099,-4.904688379865909,20.80401543821283,46.01660665312289,0.45008388074286376,0.5156940870767128,0.29128545677814977,0.26003560583049623,34.67272277301074,0.40999984741210804,0.0009245255734056101,-0.48706264495849716,-0.8242563381287651,-0.14986895178822923,-0.6556594915436307,-0.31846579837336364,0.5296424634624932,23.999987150493215,-9.457519811451224,0.16859684658513374,6,0.25750017166137784,0.30250000953674405,0.1843752861022958,0.21062517166137695,-0.05374979972839222,4,-0.007434878340932594,-2.4285620865169073,4.302499771118163,-1.164388286198031,4.338749885559082,1.2373015051984193,4.4337501525878915,-0.007434878340932594
4841,2013-06-10,4.025000095367432,4.051249980926514,3.982500076293945,4.046249866485597,18795200.0,-0.0024782533885572278,3.3999938964844034,-0.16504696157151702,22.697367733094964,41.204833899050065,0.4118847725683814,0.5148784287269645,0.29915549630901594,0.27353525185822747,34.95092914061772,0.0687499046325688,-0.027189486904330096,-0.473437404632568,-0.8774639642786735,-0.06941084498646255,-0.6754506844556207,-0.2714241248095153,0.472427976790315,22.315818385073953,-9.000706127852673,0.20201327982305267,6,0.2537498474121094,0.3124997615814209,0.22312498092651367,0.2206249237060538,0.07249975204467685,0,-0.0021739035144617835,1.033058632887099,4.0349998474121085,-2.4285620865169073,4.302499771118163,-1.164388286198031,4.338749885559082,-0.0021739035144617835
4842,2013-06-11,3.931250095367432,4.0300002098083505,3.931250095367432,3.984999895095825,7692800.0,-0.023291924913964812,-2.6744365538074697,2.529429584417789,21.274406908640557,36.47038281778217,0.43585349840744003,0.5902577381479879,0.3913349893971101,0.37083437354865323,35.314247380362964,0.09875011444091841,-0.06405260170585425,-0.5363124132156369,-1.0121458315166678,-0.06047899491460562,-0.7742291223661524,-0.2983957040651215,0.5056851619451455,7.209335541718163,-24.02891207147743,0.23791670915051558,6,0.3399999141693111,0.40624976158142045,0.35531234741210893,0.3068747520446773,0.13625001907348588,1,0.011764671634627355,3.3999938964844034,4.025000095367432,1.033058632887099,4.0349998474121085,-2.4285620865169073,4.302499771118163,0.011764671634627355
4843,2013-06-12,3.841249942779541,3.964999914169312,3.8125,3.942500114440918,11247200.0,-0.022893519975731635,1.085472175489384,1.883731142683532,20.65867864527239,32.066442299139695,0.4525357050011207,0.6528908081705413,0.47973417065833956,0.46359694943745566,35.10901260181431,0.15249991416931197,-0.10799679887577263,-0.5876875638961794,-1.1337821550727751,-0.04159297271958362,-0.8607348594844773,-0.3146402683078815,0.541241781172384,5.168528152889611,-27.588202050320927,0.273047295588298,6,0.377500057220459,0.4562499523162842,0.4646874666213989,0.39687490463256836,0.2175002098083505,2,0.04620898160739895,-2.6744365538074697,3.931250095367432,3.3999938964844034,4.025000095367432,1.033058632887099,4.0349998474121085,0.04620898160739895
4844,2013-06-13,3.9049999713897705,3.933749914169312,3.8137500286102295,3.837500095367432,11630400.0,0.016596167799510564,-1.0869543583949326,-0.666664311919256,22.965120845857243,30.176480846439514,0.3144698287852181,0.5612079015829714,0.41706552249416795,0.40280850198105966,34.89268668080984,0.11999988555908248,-0.1634798920171061,-0.4879375338554386,-1.0731395636512904,0.09726449594041275,-0.7805385487533645,-0.1953365189575127,0.4090927456879232,38.743446609213194,5.333770156376765,0.29260101489792567,6,0.24437499046325684,0.3924999237060547,0.40843749046325684,0.33312487602233887,0.17499995231628507,3,0.03681176782829154,1.085472175489384,3.841249942779541,-2.6744365538074697,3.931250095367432,3.3999938964844034,4.025000095367432,0.03681176782829154
4845,2013-06-14,3.8862500190734863,3.9449999332427983,3.8862500190734863,3.9137499332427983,6068800.0,-0.004801524315917294,-3.272734366194773,-0.407406884128367,22.264886377323222,27.515390559716185,0.30011336240750186,0.5532927880239544,0.43553264656548496,0.4240418955160248,34.33306820501281,0.05874991416931197,-0.219155883216529,-0.47174998521804845,-1.0911084541802554,0.14760848374415847,-0.7814292196991515,-0.16207075073694543,0.36765157195488385,30.89006281269036,-1.7751565203442112,0.30967923448110335,6,0.263124942779541,0.41124987602233887,0.4331248998641968,0.35187482833862305,0.17749977111816317,4,0.045352198150270695,-1.0869543583949326,3.9049999713897705,1.085472175489384,3.841249942779541,-2.6744365538074697,3.931250095367432,0.045352198150270695
4846,2013-06-17,3.9462499618530273,3.962500095367432,3.9049999713897705,3.90625,8460800.0,0.015439033125780544,-1.7058869728147052,-1.4545486071976392,22.26488637732328,25.3661115270669,0.17745117891768913,0.45229380166870214,0.3763039260397436,0.3663805702908256,33.133681527579974,0.07625007629394576,-0.27352166015312207,-0.37100003957748395,-0.9858752268215873,0.24387514766661944,-0.6784376331995361,-0.06356244595543181,0.25468343825193873,61.494176015223445,34.05806762710971,0.3074375936220517,6,0.17499995231628418,0.35124993324279785,0.3765624761581421,0.29187488555908203,0.09749984741210938,0,0.008869201436559226,-3.272734366194773,3.8862500190734863,-1.0869543583949326,3.9049999713897705,1.085472175489384,3.841249942779541,0.008869201436559226
4847,2013-06-18,3.9874999523162837,3.990000009536743,3.9287500381469727,3.9487500190734863,3629600.0,0.01045295935685897,1.7999956403507338,0.9687492549412187,25.728157766914308,24.044616093076797,0.0740285943993979,0.3784672449554871,0.3359577100283908,0.3275332198578771,31.76354331403126,0.06124997138977051,-0.2866780744827935,-0.29675004482269296,-0.9078284027829242,0.31432831313753873,-0.6022892238028086,0.008789134157422662,0.16682143977608677,98.59151713457125,71.1360730865651,0.3055391789801158,6,0.10312509536743208,0.30999994277954146,0.36906242370605513,0.25062489509582564,0.06000018119811967,1,0.027586180918178327,-1.7058869728147052,3.9462499618530273,-3.272734366194773,3.8862500190734863,-1.0869543583949326,3.9049999713897705,0.027586180918178327
4848,2013-06-19,3.9487500190734863,3.994999885559082,3.9462499618530273,3.974999904632568,3793600.0,-0.009717851713148762,-2.1199951171875,-0.6774175685569923,25.40748302131216,22.67388923488344,0.057707852835789275,0.38321015955620474,0.3751797739846392,0.3671875223564962,30.839653766729114,0.04874992370605469,-0.32339539921791083,-0.3014374732971188,-0.9072933906814686,0.3044184440872306,-0.6043654319892937,0.0014904853950561403,0.16455280596779964,74.48281214442719,46.34873481723292,0.30292795869217476,6,-0.016875028610229492,0.34874987602233887,0.4237499237060547,0.28937482833862305,0.09875011444091708,2,0.03007283185662235,1.7999956403507338,3.9874999523162837,-1.7058869728147052,3.9462499618530273,-3.272734366194773,3.8862500190734863,0.03007283185662235
4849,2013-06-20,3.888750076293945,3.940000057220459,3.868750095367432,3.911250114440918,5450400.0,-0.015194667297176667,-1.2799987792968932,0.8571480472298225,30.885792078591592,23.79408663936997,0.05905565761720988,0.4100889379931911,0.43210326540473654,0.42595581171018404,30.74387034914131,0.07999992370605424,-0.3575455701687007,-0.3270624160766604,-0.9330377498800568,0.278912917726736,-0.6300500829783586,-0.024074749174962218,0.18845640974238664,15.841595377031814,-15.006976323734806,0.3029876669016983,6,0.04312491416931197,0.4087498188018803,0.5384374856948857,0.3981249332427983,0.13625001907348677,3,0.04371586575601172,-2.1199951171875,3.9487500190734863,1.7999956403507338,3.9874999523162837,-1.7058869728147052,3.9462499618530273,0.04371586575601172
4850,2013-06-21,3.8624999523162837,3.9375,3.838749885559082,3.903749942779541,7942400.0,-0.006750272828712656,-1.2253515829628336,1.8333298012122075,17.6943635298626,23.23819728345526,0.06511048113812024,0.39848829157177734,0.45519056010611303,0.45064946755472635,31.06649919216855,0.09875011444091797,-0.38260478650644725,-0.3163125395774844,-0.913173018874271,0.28054793971930225,-0.6147427792258777,-0.017882299929091072,0.18294175539568824,15.200042724609093,-13.513364072042789,0.2984302396483932,6,0.05875015258789151,0.43499994277954146,0.5646876096725468,0.42437505722045943,0.20374989509582475,4,0.05631067289964364,-1.2799987792968932,3.888750076293945,-2.1199951171875,3.9487500190734863,1.7999956403507338,3.9874999523162837,0.05631067289964364
4851,2013-06-24,3.767499923706055,3.853749990463257,3.767499923706055,3.8350000381469727,8928800.0,-0.0245954769664809,-1.5555532008081698,1.636366789006705,16.562101538897423,22.71460779792825,0.13381494363037794,0.4503207069623216,0.5469063657913344,0.5438241853983699,31.508094131393893,0.0950000286102286,-0.41126161944342554,-0.3692500710487363,-0.9570377806966248,0.2185376385991522,-0.663143925872681,-0.07535621622479205,0.24998877908047978,0.0,-26.410880788625143,0.29389385482394437,6,0.11374998092651323,0.5074999332427974,0.669062495231628,0.5287499427795406,0.29624986648559437,0,0.07863301194023009,-1.2253515829628336,3.8624999523162837,-1.2799987792968932,3.888750076293945,-2.1199951171875,3.9487500190734863,0.07863301194023009
4852,2013-06-25,3.7899999618530273,3.8112499713897705,3.763750076293945,3.8012499809265137,6666400.0,0.005972140305934959,2.039993286132841,0.16666666666666777,20.29770127046457,22.67449920072738,0.09965083686423615,0.3779912408163568,0.5255470676360332,0.5154596874848947,31.4952607072786,0.04749989509582564,-0.39406993289367076,-0.3028125405311588,-0.8533529598368794,0.24772787877456226,-0.5780827501840191,-0.027542330878298493,0.1924903118622403,11.351311225941782,-16.071421652886094,0.2752702096528605,6,0.08937501907348633,0.46062517166137695,0.6978124380111694,0.557499885559082,0.3600001335144043,1,0.0669524670095365,-1.5555532008081698,3.767499923706055,-1.2253515829628336,3.8624999523162837,-1.2799987792968932,3.888750076293945,0.0669524670095365
4853,2013-06-26,3.8037500381469727,3.84375,3.778749942779541,3.8250000476837163,7107200.0,0.0036279885045757965,1.21277113812065,1.8888865341415222,22.33010838820816,22.60394226098859,0.08942610795848749,0.3167868433813794,0.5108240773605779,0.4960851198066223,32.06623631858464,0.06500005722045898,-0.3827366832385759,-0.24862495660781825,-0.7555201606565936,0.25827024744095706,-0.5020725586322055,0.004822645416569404,0.14374180398088354,22.695016273338165,-7.493211929369494,0.25344760202438765,6,0.07562494277954102,0.424375057220459,0.6840623617172241,0.5437498092651367,0.3474998474121094,2,0.06408152295048697,2.039993286132841,3.7899999618530273,-1.5555532008081698,3.767499923706055,-1.2253515829628336,3.8624999523162837,0.06408152295048697
4854,2013-06-27,3.8512499332427983,3.859999895095825,3.8125,3.816250085830689,4386400.0,0.012487648930518569,-1.235288177809645,-1.647050903746221,36.513764935505414,24.1871509896755,0.037436842059637154,0.22251222537538373,0.4661875475184476,0.4436388965639231,33.3778670650624,0.05624985694885254,-0.35854902388559706,-0.16418755054473833,-0.6101285280342306,0.28175342694475436,-0.38715803928948445,0.058782938200007795,0.06684322635163209,50.35965201163659,18.587727681318533,0.22297048874474626,6,0.028125047683715376,0.37687516212463334,0.6393749713897701,0.4962499141693111,0.29749989509582475,3,0.05095753422223637,1.21277113812065,3.8037500381469727,2.039993286132841,3.7899999618530273,-1.5555532008081698,3.767499923706055,0.05095753422223637
4855,2013-06-28,3.849999904632568,3.8875000476837163,3.818749904632568,3.8324999809265137,10289600.0,-0.00032457737926605557,-2.055556732929238,0.4999999999999873,36.98883598577639,25.823145390614737,0.036882637152362285,0.1986016767405272,0.4718767578858505,0.43806884920899014,35.65261419967685,0.06875014305114835,-0.32432332781370077,-0.14300007820129457,-0.5738220009131703,0.2878218445105811,-0.35841103955723286,0.07241088315464328,0.043398361633784965,69.69684709418209,35.211560572568146,0.21541096135593793,6,0.029375076293945757,0.3781251907348637,0.6484375000000004,0.49749994277954146,0.25000000000000044,4,0.04545459612201341,-1.235288177809645,3.8512499332427983,1.21277113812065,3.8037500381469727,2.039993286132841,3.7899999618530273,0.04545459612201341
4856,2013-07-01,3.911250114440918,3.9137499332427983,3.8624999523162837,3.8624999523162837,6148000.0,0.015909145798847835,-1.1025563277303096,2.7857356948229843,48.43750232830516,28.34640589743594,-0.03336287062872767,0.09880457038678436,0.4129272804797708,0.3700858977319985,37.935496871142014,0.06375002861023038,-0.29436193911931996,-0.0540623664855957,-0.4240417937004324,0.3159170607292414,-0.23905208009301404,0.13092734712182263,-0.1475000381469731,98.33345254273628,57.90296499548411,0.1849897136074185,7,-0.0318751335144043,0.31687498092651367,0.6024997234344482,0.4724997282028198,0.15124988555908203,0,0.03962920509708856,-2.055556732929238,3.849999904632568,-1.235288177809645,3.8512499332427983,1.21277113812065,3.8037500381469727,0.03962920509708856
4857,2013-07-02,3.921250104904175,3.966249942779541,3.911250114440918,3.9187500476837163,5168800.0,0.0025567248758486816,-5.285722070844686,0.05128305448640183,57.14286930706643,31.872559929186412,-0.06006517326030325,0.05105851582865295,0.40373946645834735,0.35450058487058733,40.253778160385224,0.05499982833862305,-0.25991597716535964,-0.0184373736381529,-0.3156445544240922,0.2787698071477869,-0.16704096403112256,0.13016621675481677,-0.1545000314712528,76.00008646647134,29.824109318504156,0.1486035903929698,7,-0.05625009536743164,0.30687499046325684,0.6028122901916504,0.4699997901916504,0.17750000953674316,1,0.036340371431359486,-1.1025563277303096,3.911250114440918,-2.055556732929238,3.849999904632568,-1.235288177809645,3.8512499332427983,0.036340371431359486
4858,2013-07-03,3.922499895095825,3.972500085830689,3.8975000381469727,3.972500085830689,3734400.0,0.00031872238653885,1.99999046329318,-19.999618539008118,51.75878650440464,34.19178153205453,-0.07311941527048971,0.017945472330991752,0.3997063484260508,0.347616036453652,42.13728909451987,0.07500004768371626,-0.228756355285348,0.0036249160766601562,-0.22668787812820046,0.23393771028152077,-0.1115314810257706,0.11878131317909046,-0.1477698268890384,68.74989755457156,20.7400871652503,0.11515639710243036,7,-0.0543748140335083,0.29187512397766113,0.6150000095367432,0.46875,0.2025001049041748,2,0.05799877791100583,-5.285722070844686,3.921250104904175,-1.1025563277303096,3.911250114440918,-2.055556732929238,3.849999904632568,0.05799877791100583
4859,2013-07-05,3.994999885559082,3.997499942779541,3.940000057220459,3.952500104904175,3029600.0,0.018483108324337083,1.4210531599315361,-0.8499923706345649,59.863933809377585,38.87728934088953,-0.14411849710173819,-0.08302980457081466,0.3252886968023736,0.2701650091642991,43.73028245660449,0.07500004768371582,-0.20428358770476995,0.09149990081787118,-0.057784801666594277,0.24078460330233664,0.01685754957563823,0.16614225206010413,-0.20840361629486104,98.60136688843481,46.42559448671456,0.07464235124223273,7,-0.11437487602233887,0.21187520027160645,0.5671875476837158,0.39625000953674316,0.1525001525878915,4,0.03911139035693201,1.99999046329318,3.922499895095825,-5.285722070844686,3.921250104904175,-1.1025563277303096,3.911250114440918,0.03911139035693201
4860,2013-07-08,4.005000114440918,4.0300002098083505,3.9925000667572017,4.0,3822400.0,0.002503186274919411,-2.7500178814104523,0.11765035875168997,55.86036122595363,43.243762639451326,-0.1472659292524119,-0.10054791886603498,0.3117146827856274,0.2556407662224096,43.14011868286812,0.03750014305114879,-0.17495661174179222,0.10300011634826678,-0.041238862709394475,0.24723909540592803,0.030880626819436152,0.1751196058770974,-0.20153155129547118,85.07459287421298,32.66982800495666,0.07211948952883065,7,-0.10812497138977051,0.1893749237060547,0.5765622854232788,0.3862497806549072,0.15625,0,0.03589256174535005,1.4210531599315361,3.994999885559082,1.99999046329318,3.922499895095825,-5.285722070844686,3.921250104904175,0.03589256174535005
4861,2013-07-09,4.016250133514403,4.043749809265137,4.007500171661377,4.019999980926514,4295200.0,0.0028089934461976718,-2.4117673458396913,-0.749952317375726,53.05041518956853,46.88295307490732,-0.1335659017161861,-0.11856601520913834,0.2967464371416524,0.23966667320357082,42.50864094295193,0.03874969482421875,-0.1541865587896245,0.11468763351440359,-0.02802550242121349,0.25740076945002066,0.04333106554659505,0.18604420148221212,-0.1901284057026662,81.19677347835665,33.203614024459995,0.07135656796780848,7,-0.10500025749206454,0.10874986648559659,0.5028123855590829,0.3749997615814218,0.12374973297119318,1,0.020852727876508048,-2.7500178814104523,4.005000114440918,1.4210531599315361,3.994999885559082,1.99999046329318,3.922499895095825,0.020852727876508048
4862,2013-07-10,3.9774999618530273,4.025000095367432,3.954999923706055,4.006249904632568,6464000.0,-0.00964834618691135,1.1132023866932361,7.666963377414257,53.05038834990752,50.296317515096135,-0.07311015282434408,-0.08028975982606346,0.3298813278134629,0.2730203082029714,41.78806122236308,0.07000017166137651,-0.11910045616967091,0.07362496852874756,-0.07257001902823035,0.21981995608572502,0.0005274747502586052,0.1467224623072365,-0.12526286426688227,54.70088814116358,9.642985686698403,0.07309749377848877,7,-0.049375057220458984,0.14750003814697266,0.5362499952316284,0.41374993324279785,0.09250020980834961,2,0.021370217212365095,-2.4117673458396913,4.016250133514403,-2.7500178814104523,4.005000114440918,1.4210531599315361,3.994999885559082,0.021370217212365095
4863,2013-07-11,4.018750190734863,4.021249771118163,3.974999904632568,4.0,3577600.0,0.010370893595840203,2.8948319479583313,-0.6521818453220108,64.36462749337971,53.39085779930439,-0.09013390608718197,-0.11337298370501658,0.2820898586616938,0.22580018232554977,40.60279343155022,0.04624986648559526,-0.06953841485668555,0.10600018501281738,-0.04563700349657562,0.2576373735222104,0.03018159075812088,0.18181877926751389,-0.1435315677472393,75.9039245515422,26.02880255355886,0.07581859425469654,7,-0.08750033378601074,0.0781247615814209,0.496249794960022,0.3724997043609619,0.03749990463256836,3,0.019906667473507778,1.1132023866932361,3.9774999618530273,-2.4117673458396913,4.016250133514403,-2.7500178814104523,4.005000114440918,0.019906667473507778
4864,2013-07-12,4.048749923706056,4.0537500381469735,4.014999866485597,4.016250133514403,3586400.0,0.007464940976016798,-1.214275009877362,1.7333045114695012,70.41093657000528,57.10442453088538,-0.099651494799053,-0.13918735906082969,0.2453999415072179,0.1908026266220224,39.20740333664684,0.03875017166137695,-0.025182913741566004,0.1288124203681953,-0.034459027924045316,0.2920838686604359,0.04717669622207499,0.2104481445143156,-0.15330755836513,94.93659883917451,38.995057314272,0.08163572414612022,7,-0.09062492847442716,0.0175001621246329,0.4662500619888297,0.3424999713897696,0.005000114440917969,4,0.01883299233857061,2.8948319479583313,4.018750190734863,1.1132023866932361,3.9774999618530273,-2.4117673458396913,4.016250133514403,0.01883299233857061
4865,2013-07-15,4.0625,4.086249828338623,4.03125,4.048749923706056,2936000.0,0.0033961288182893234,-1.2564067451778238,0.4230820018486225,89.33329349099031,61.6484013267393,-0.08950040341517074,-0.1465709782575617,0.2249815210127446,0.17396008196906365,37.714926446677964,0.05499982833862305,0.01831523103529431,0.1337499976158143,-0.040521088097775326,0.3080210833294039,0.04661445475901971,0.2208855404726089,-0.1448945604662275,81.90487954630494,18.106902247180685,0.08713554285679481,7,-0.07062506675720215,-0.13750004768371582,0.45249998569488525,0.3287498950958252,0.027500152587891513,0,0.020923086313101136,-1.214275009877362,4.048749923706056,2.8948319479583313,4.018750190734863,1.1132023866932361,3.9774999618530273,0.020923086313101136
4866,2013-07-16,3.9812500476837163,4.079999923706056,3.973750114440918,4.077499866485597,4411200.0,-0.019999988262469848,1.0987630482748079,-6.999947981690039,72.04609953052889,63.3043157960129,0.003043292393377417,-0.06594552442154589,0.2982800268394432,0.2523521845643253,36.51056235219997,0.1062498092651376,0.03908042067504347,0.05075004100799596,-0.12495797613806525,0.22645805815405673,-0.03710396756503487,0.13860404958102635,-0.03666150594116768,20.00010899142971,-48.348724164522594,0.08785400857303047,7,0.010624885559081587,-0.056250095367432085,0.33374989032745317,0.3562498092651363,0.0862500667572017,1,0.04521194715260979,-1.2564067451778238,4.0625,-1.214275009877362,4.048749923706056,2.8948319479583313,4.018750190734863,0.04521194715260979
4867,2013-07-17,4.0974998474121085,4.0974998474121085,3.963749885559082,4.057499885559082,6030400.0,0.029199321403092116,5.687504470352874,-0.4155848016229722,77.38925376001025,66.15214549108018,-0.09563313624585756,-0.18290974832970974,0.175225365839494,0.13421085885800377,35.467199137353546,0.13374996185302646,0.06406541198472526,0.16149984598159683,-0.02806095597445335,0.351060647937647,0.06671944500357174,0.2562802469596219,-0.01125001907348544,100.0,24.8073441900344,0.09478040097802518,7,-0.07874989509582431,-0.16687488555908203,0.2106250524520883,0.24000000953674405,0.023750305175783026,2,0.010372183198574136,1.0987630482748079,3.9812500476837163,-1.2564067451778238,4.0625,-1.214275009877362,4.048749923706056,0.010372183198574136
4868,2013-07-18,4.067500114440918,4.1162500381469735,4.0625,4.105000019073486,3188800.0,-0.007321472626811154,-1.263153139587449,-0.9374985098824803,70.84339287478838,67.37208538723695,-0.04794390734989662,-0.15131542748504367,0.19785075524752216,0.16234495762163093,34.34051849121248,0.053750038146973544,0.07581397114396049,0.1255626082420349,-0.0729093445933664,0.3240345610774362,0.026326631824334257,0.22479858465973557,-0.10375022888183594,68.03286889961689,-9.875471406200148,0.09923597641770068,7,-0.03187513351440341,-0.12750005722045898,0.23687481880187988,0.26999974250793457,0.021249771118164062,3,0.0006146422003980856,5.687504470352874,4.0974998474121085,1.0987630482748079,3.9812500476837163,-1.2564067451778238,4.0625,0.0006146422003980856
4869,2013-07-19,4.0587501525878915,4.103750228881837,4.033750057220459,4.0349998474121085,2540800.0,-0.002151189085886296,-4.333369663941939,-0.6333430820289628,69.83375708799932,68.92468492746423,-0.03263153529133156,-0.1361573300223209,0.19998009026107066,0.1686804541808451,32.89785779380423,0.07000017166137784,0.0814759243640788,0.10831264257431128,-0.09506881994348948,0.31169410509211204,0.006621911315410678,0.21000337383321188,-0.09500026702880948,62.29519473697398,-15.963973725943404,0.10169073125890038,7,-0.023125171661376953,-0.11875009536743253,0.19937479496002108,0.23874974250793368,0.03499984741210849,4,-0.0006159672624503898,-1.263153139587449,4.067500114440918,5.687504470352874,4.0974998474121085,1.0987630482748079,3.9812500476837163,-0.0006159672624503898
4870,2013-07-22,4.079999923706056,4.088749885559082,4.041250228881837,4.056250095367432,3340800.0,0.00523554550521288,1.303027500664643,0.9999799229039138,67.35218521602124,70.51377048595899,-0.047074127364849616,-0.14785782378787404,0.17105148518785285,0.14383790134313745,31.248890458007438,0.047499656677245206,0.09250945787327902,0.11868741512298664,-0.08812660494831714,0.32550143519429087,0.01528040508733497,0.22209442515863875,-0.11320003509521559,76.22945693773934,0.4885014017789331,0.10340701003565207,7,-0.044374942779541016,-0.1399998664855966,0.1434375047683707,0.21749997138976962,-0.061249732971192294,0,-0.006433795600475856,-4.333369663941939,4.0587501525878915,-1.263153139587449,4.067500114440918,5.687504470352874,4.0974998474121085,-0.006433795600475856
4871,2013-07-23,4.0637497901916495,4.09375,4.0349998474121085,4.09375,4618400.0,-0.003982875935851782,2.916649447667547,-1.2631758588150162,64.4669851715623,71.78228124392064,-0.026124908555656745,-0.1141267608496701,0.17718016913817625,0.15845997152181823,29.24157733323007,0.05875015258789151,0.09286392495885032,0.08762478828430087,-0.10250484295256435,0.2777544195211661,-0.007440027334132182,0.18268960390273348,-0.09396089859008683,65.57364234434704,-9.715887690104296,0.09506481561843268,7,-0.02374982833862216,-0.12374973297119052,0.15968763828277677,0.2337501049041757,-0.04250001907348633,1,0.006459640418708945,1.303027500664643,4.079999923706056,-4.333369663941939,4.0587501525878915,-1.263153139587449,4.067500114440918,0.006459640418708945
4872,2013-07-24,4.043749809265137,4.114999771118163,4.038750171661377,4.079999923706056,3276800.0,-0.004921558156652517,-2.2973234905971243,1.208328697448933,61.85818740244664,71.50378790048362,0.004761625694573723,-0.07814847316133999,0.18496542376920466,0.17697848566310626,27.002770806584554,0.07624959945678622,0.09540907886920458,0.054937314987182795,-0.11577031379103442,0.2256449437654,-0.03041649940192581,0.1402911293762914,-0.07103169473266568,12.12091437158615,-61.35223325130447,0.08535381438910858,7,-0.003749847412109375,-0.10374975204467773,0.16562509536743164,0.2537500858306885,-0.018749713897705078,2,0.005873336951105035,2.916649447667547,4.0637497901916495,1.303027500664643,4.079999923706056,-4.333369663941939,4.0587501525878915,0.005873336951105035
4873,2013-07-25,4.047500133514403,4.081250190734863,4.010000228881837,4.025000095367432,3610400.0,0.0009274372614926918,-1.7142960944596402,-0.620688747993962,55.932229873166705,69.89504271194599,0.006166867765942108,-0.06608980435362799,0.1666966444079696,0.17277136481877786,25.15663261209046,0.07124996185302646,0.09938711646294385,0.04650013446807755,-0.10192714339444553,0.19492741233060018,-0.027713504463183547,0.12071377339933909,-0.07191138050964252,35.7143505903713,-33.15177198866568,0.0742136389312614,7,-0.007500171661376065,-0.10750007629394442,0.1465623378753671,0.2499997615814218,-0.07625007629394442,3,0.018221128262064346,-2.2973234905971243,4.043749809265137,2.916649447667547,4.0637497901916495,1.303027500664643,4.079999923706056,0.018221128262064346
4874,2013-07-26,4.047500133514403,4.051249980926514,4.014999866485597,4.026249885559082,3679200.0,0.0,1.521752110526865,0.9444538634340672,54.91329830278998,66.07059880214597,0.006672640855771128,-0.05336967583561236,0.15151617297523412,0.17256939903304502,23.414778917104805,0.03625011444091708,0.10682046715028637,0.03668762445449758,-0.09506740589551477,0.16844265480450948,-0.029189890720508593,0.10256513962950375,-0.06909815480679837,35.7143505903713,-29.816738229003626,0.06587751517500598,7,-0.007500171661376065,-0.10750007629394442,0.0671873092651376,0.2499997615814218,-0.06875014305114657,4,0.010191414622354067,-1.7142960944596402,4.047500133514403,-2.2973234905971243,4.043749809265137,2.916649447667547,4.0637497901916495,0.010191414622354067
4875,2013-07-29,4.025000095367432,4.051249980926514,4.007500171661377,4.043749809265137,4102400.0,-0.00555899627047951,1.592576894276551,-0.8823291820936081,50.98591140659212,63.73057789948631,0.026031395073609076,-0.018010236415149095,0.15955081445863506,0.19443520490325206,21.954777096845504,0.04374980926513672,0.10478249903248837,0.005437576770782826,-0.10242825961546576,0.11330341315703141,-0.04849534142234102,0.05937049496390712,-0.04384115547103917,16.279059451834964,-45.31773309442724,0.053932918193124214,7,0.014999866485595703,-0.08500003814697266,0.08968734741210938,0.27249979972839355,-0.013750076293945312,0,0.01708072124313631,1.521752110526865,4.047500133514403,-1.7142960944596402,4.047500133514403,-2.2973234905971243,4.043749809265137,0.01708072124313631
4876,2013-07-30,4.0662498474121085,4.070000171661377,4.021249771118163,4.047500133514403,2784000.0,0.010248385358339052,2.7142649543149058,-1.0,59.94397624413238,61.79221373105545,-0.0021156399961625993,-0.04959517433728511,0.09833481335103667,0.15549905591355184,20.636758030484444,0.04875040054321378,0.09794371421388393,0.038937342166899924,-0.05786774420291518,0.13574242853671548,-0.009465201018008074,0.08733988535180748,-0.08238908555070434,54.651064792430525,-7.4950592190734895,0.048402543184907706,7,-0.004374742507933682,-0.1262497901916495,0.04312515258789151,0.2312500476837167,-0.07124996185302646,1,-0.011681440752460248,1.592576894276551,4.025000095367432,1.521752110526865,4.047500133514403,-1.7142960944596402,4.047500133514403,-0.011681440752460248
4877,2013-07-31,4.0637497901916495,4.119999885559082,4.0625,4.0712499618530265,3784000.0,-0.0006148311870334267,-10.500262266942103,-0.4000152590218967,55.52143254995385,60.08977369496272,-0.005483098481125381,-0.03781058926216563,0.0840949727319833,0.16092043699458802,19.612292079995512,0.05749988555908203,0.0828580464966655,0.029312300682066805,-0.054763420203316926,0.11338802156745054,-0.01272555976062506,0.07135016112475867,-0.07724124280453415,49.99978807183438,-9.976202816850538,0.04203786044269197,7,2.384185799897409e-07,-0.12187480926513583,0.014375090599060947,0.21125006675720304,-0.022499561309812677,2,-0.010458325750287378,2.7142649543149058,4.0662498474121085,1.592576894276551,4.025000095367432,1.521752110526865,4.047500133514403,-0.010458325750287378
4878,2013-08-01,4.150000095367432,4.1962499618530265,4.070000171661377,4.101250171661377,7946400.0,0.02122431488866705,-1.2696607060194947,-6.499841057918495,60.916463250369674,59.09896326855943,-0.08806060841610641,-0.11187937798058023,-0.017673973472188464,0.07714466745072457,18.428788870767598,0.13250017166137695,0.08240466653596279,0.10418759584426862,0.022349081844893703,0.1860261098436431,0.0632683388445816,0.14510685284395564,-0.1581518944534377,75.49673224079643,19.11919741977397,0.0409192569996873,8,-0.04812502861022949,-0.1625001430511479,-0.08500003814697266,0.12312483787536621,-0.033750057220458096,3,-0.03012048123553901,-10.500262266942103,4.0637497901916495,2.7142649543149058,4.0662498474121085,1.592576894276551,4.025000095367432,-0.03012048123553901
4879,2013-08-02,4.151249885559082,4.1649999618530265,4.103750228881837,4.150000095367432,5350400.0,0.0003011542561277558,3.260859469590308,0.025636762001643255,59.83379106218817,58.263586140355756,-0.08360099172126745,-0.1062717205840853,-0.03301505329259413,0.07866127063304162,17.486313637753636,0.06124973297118963,0.06698412763673822,0.09762488603591901,0.006864653861193837,0.1883851182106442,0.052244769948556424,0.1430050021232816,-0.1471375789887457,76.15887347569868,22.05984118061661,0.04538011608736263,8,-0.04937481880187988,-0.14687490463256836,-0.09749984741210938,0.12187504768371582,0.026249885559081143,4,-0.043360393447955725,-1.2696607060194947,4.150000095367432,-10.500262266942103,4.0637497901916495,2.7142649543149058,4.0662498474121085,-0.043360393447955725
4880,2013-08-05,4.148749828338623,4.162499904632568,4.1262497901916495,4.137499809265137,3008000.0,-0.0006022420450177979,-1.148151287811296,9.001526135062953,72.4832098782818,59.154277774435705,-0.07858750521109847,-0.09744623541160102,-0.04577211019033722,0.08058816664780721,16.883180757797646,0.03625011444091886,0.058152686776262286,0.08793734312057477,-0.009156098992597173,0.18503078523374672,0.0393906220639888,0.13648406417716075,-0.1331092624513257,72.8570961466155,13.848080446328638,0.04854672105658595,8,-0.0468747615814209,-0.14124989509582608,-0.09499979019165039,0.1243751049041748,0.012500286102294922,0,-0.04097616026740347,3.260859469590308,4.151249885559082,-1.2696607060194947,4.150000095367432,-10.500262266942103,4.0637497901916495,-0.04097616026740347
4881,2013-08-06,4.099999904632568,4.144999980926514,4.0949997901916495,4.130000114440918,2369600.0,-0.011750509363823602,-1.4999821188026083,-2.666680795151104,50.40984567664808,57.882239804902525,-0.02699338776586213,-0.044375436512850364,-0.013361831549698167,0.1280165772621542,16.252686697955482,0.053750038146973544,0.04908804908152131,0.034999930858612416,-0.06122135776349147,0.1312212194807163,-0.013110713452439526,0.08311057516966436,-0.07352277498732729,28.03731987136998,-24.72139365366761,0.04811064431105192,8,0.001875162124633789,-0.07062494754791349,-0.0462498664855957,0.1731250286102295,0.07250022888183505,1,-0.021646314054496463,-1.148151287811296,4.148749828338623,3.260859469590308,4.151249885559082,-1.2696607060194947,4.150000095367432,-0.021646314054496463
4882,2013-08-07,4.0625,4.1162500381469735,4.046249866485597,4.082499980926514,2481600.0,-0.009146318415812038,-1.6666606116203297,0.6666613685130732,49.19998168945312,57.134212228934345,0.015026089712412372,-0.00019081890500771692,0.005091514342852932,0.16370402412647955,15.376721560275461,0.07000017166137695,0.03967785865599183,-0.006749975681304754,-0.0937669677096924,0.08026701634708244,-0.05025847169549813,0.03675852033288862,-0.02583650042229202,10.83341545523568,-38.341141469613945,0.043508496014193605,8,0.03937506675720215,-0.015625,-0.008749961853027344,0.21062493324279785,0.10874986648559659,2,-0.01661541278545675,-1.4999821188026083,4.099999904632568,-1.148151287811296,4.148749828338623,3.260859469590308,4.151249885559082,-0.01661541278545675
4883,2013-08-08,4.098750114440918,4.1262497901916495,4.073750019073486,4.082499980926514,2072800.0,0.008923105093149086,-2.1110922731318085,-0.8125074505877024,55.88234469140223,57.24188404989127,-0.01473973852656929,-0.03176905573299482,-0.048363257358336575,0.1255943390361356,14.401455973552313,0.0637497901916495,0.03370462273471819,0.025500142574310658,-0.059062914932126453,0.11006320008074777,-0.016781386178908342,0.06778167132752966,-0.052511427126690435,44.21069961491657,-3.1676923996678497,0.04228152875321859,8,0.0031249523162841797,-0.05187511444091797,-0.052187561988830566,0.17437481880187988,0.06124973297119052,3,-0.014028638963984319,-1.6666606116203297,4.0625,-1.4999821188026083,4.099999904632568,-1.148151287811296,4.148749828338623,-0.014028638963984319
4884,2013-08-09,4.125,4.130000114440918,4.083749771118163,4.083749771118163,1802400.0,0.0064043634830524,-1.242428445924023,2.5384547668652795,56.521745139719975,57.856976686905476,-0.03222944006825923,-0.054824459495961264,-0.09114214252232777,0.09694004177781324,13.771960366574362,0.046250343322754794,0.031249660381836186,0.047937524318695246,-0.03882159186625689,0.13469664050364738,0.004557966226219179,0.09131708241117131,-0.07875013351440341,67.74202810569555,23.021145304891334,0.04337955809247606,8,-0.016250133514405185,-0.056874990463256836,-0.08374994993209839,0.14812493324279785,0.08125019073486328,4,-0.002121202873460959,-2.1110922731318085,4.098750114440918,-1.6666606116203297,4.0625,-1.4999821188026083,4.099999904632568,-0.002121202873460959
4885,2013-08-12,4.1475000381469735,4.162499904632568,4.0974998474121085,4.0974998474121085,1912000.0,0.00545455470229661,-1.5999923706345156,1.212119110371312,61.92173765484504,58.07672795476244,-0.039700399646956264,-0.07444693431678129,-0.12086121813193795,0.0725411987341289,13.3941452305321,0.06500005722045987,0.033691212061645714,0.06618756055831998,-0.02574155324202909,0.1581166743586695,0.020223003658145444,0.11215211745849452,-0.09225016593933155,87.09689327875239,43.15427297196051,0.045964556900174695,8,-0.02625012397766202,-0.07187509536743253,-0.10374999046325772,0.1256248950958243,0.03875017166137695,0,0.0072332086064532675,-1.242428445924023,4.125,-2.1110922731318085,4.098750114440918,-1.6666606116203297,4.0625,0.0072332086064532675
4886,2013-08-13,4.161250114440918,4.173749923706056,4.127500057220459,4.1550002098083505,1478400.0,0.003315268515365233,1.9600366216524407,0.1249976158232817,67.02901655522055,59.35534839979207,-0.04308877432853553,-0.07802058726736316,-0.14717895747613596,0.05831019716077179,12.54482378774568,0.04624986648559659,0.037661013258181164,0.0709376335144043,-0.014778672168903384,0.15665393919771198,0.028079480672750456,0.11379578635605814,-0.09754023685455326,90.19623242715544,40.4839695011739,0.04285815284165381,8,-0.040000200271606445,-0.08562517166137695,-0.11562502384185791,0.11187481880187988,0.08999967575073153,1,0.0,-1.5999923706345156,4.1475000381469735,-1.242428445924023,4.125,-2.1110922731318085,4.098750114440918,0.0
4887,2013-08-14,4.139999866485597,4.1550002098083505,4.103750228881837,4.151249885559082,2699200.0,-0.00510669807651698,4.46647000483126,-1.8000305180439071,62.75857714497714,59.560027721415125,-0.011046674654350497,-0.05631014136003998,-0.1379949852617246,0.0784520948354972,11.831643402369773,0.05749988555908114,0.04569883204961123,0.04756238460540896,-0.04096530300593937,0.13609007221675729,0.003298540799734795,0.09182622841108312,-0.06833758384323207,66.24991059294787,14.156996116905248,0.044263843805674004,8,-0.029999971389770508,-0.06437492370605558,-0.12187492847442716,0.13312506675720126,0.07875013351440341,2,0.0078503062987767,1.9600366216524407,4.161250114440918,-1.5999923706345156,4.1475000381469735,-1.242428445924023,4.125,0.0078503062987767
4888,2013-08-15,4.070000171661377,4.125,4.051249980926514,4.0850000381469735,3708800.0,-0.01690813939171487,-1.8095112669276392,1.33331920484908,52.60116116769469,58.75640217758251,0.0518658912602028,0.014636896108617847,-0.0780611381021874,0.14682534922086798,11.576898177420055,0.08874988555908292,0.04458881099440415,-0.022562313079833807,-0.11094868685859893,0.06582406069893132,-0.06675549996921593,0.021630873809548312,0.1262497901916495,15.306285300563141,-37.25320663008291,0.04419318688938239,8,0.03999972343444913,0.009999752044677734,-0.04343771934509277,0.2031247615814209,0.22249984741210938,3,0.02487707384613924,4.46647000483126,4.139999866485597,1.9600366216524407,4.161250114440918,-1.5999923706345156,4.1475000381469735,0.02487707384613924
4889,2013-08-16,4.056250095367432,4.0900001525878915,4.036250114440918,4.0712499618530265,2808000.0,-0.0033783969813280246,1.047610830056004,0.9999999999998815,53.68731629810007,56.66796955756232,0.05668402672433803,0.029713497499908925,-0.07357559420511528,0.1584932556531813,11.106762108938115,0.053750038146973544,0.046290997997529004,-0.03618738651275599,-0.12478193414520167,0.05240716111968968,-0.08048466032897839,0.008109887303466401,0.13709986686706443,14.545460850747935,-40.84336498975892,0.04429727381622283,8,0.04874992370605469,0.023749828338623047,-0.04218769073486328,0.2168748378753662,0.2049999237060547,4,0.025577750287924195,-1.8095112669276392,4.070000171661377,4.46647000483126,4.139999866485597,1.9600366216524407,4.161250114440918,0.025577750287924195
4890,2013-08-19,4.0537500381469735,4.077499866485597,4.023749828338623,4.052499771118163,2472000.0,-0.0006163469119701004,1.2051332211744934,-0.08335187716577806,48.376649112464385,56.442058828208566,0.049496274142956764,0.03177528189325951,-0.07193649341896835,0.15911497941427744,10.668622656588951,0.053750038146973544,0.0377892694514772,-0.03737494945525999,-0.12750969479521856,0.05275979588469859,-0.08244232212523972,0.007692423214719746,0.13331593017577958,20.00012715649515,-34.01629482867688,0.04506737266997949,8,0.04499983787536532,0.026249885559081143,-0.0415624976158151,0.2193748950958243,-0.17125010490417525,0,0.037619525415434785,1.047610830056004,4.056250095367432,-1.8095112669276392,4.070000171661377,4.46647000483126,4.139999866485597,0.037619525415434785
4891,2013-08-20,4.0900001525878915,4.098750114440918,4.043749809265137,4.0625,2380000.0,0.008942365488694204,1.4444538634340693,21.995423340930557,53.134369487908764,56.87921302803697,0.013050973705873936,-0.0025374851218078476,-0.1083217146364368,0.12101857980696451,10.014780138770222,0.05500030517578125,0.030169736091918864,-0.0024373531341543853,-0.09165347541136537,0.0867787691430566,-0.04704541427275988,0.04217070800445111,0.08726684733581358,50.47629081714244,-3.880981033695278,0.04460806113860552,8,0.008749723434447354,-0.010000228881836826,-0.1315627098083505,0.18312478065490634,-0.216250181198121,1,0.023533020447336295,1.2051332211744934,4.0537500381469735,1.047610830056004,4.056250095367432,-1.8095112669276392,4.070000171661377,0.023533020447336295
4892,2013-08-21,4.067500114440918,4.09375,4.057499885559082,4.070000171661377,1839200.0,-0.005501231615538393,-2.22215864538962,-0.09091066722152571,38.38028500085293,54.93453972908705,0.04060490660169069,0.023012984968358907,-0.0831987161811103,0.14236103157876556,9.635127880098013,0.03625011444091797,0.016539284807317145,-0.02612490653991717,-0.11321938772370377,0.06096957464386943,-0.06967214713181047,0.01742233405197613,0.1005558551876824,43.21008585409043,-8.12316783764691,0.04354724059189333,8,0.0312497615814209,0.012499809265136719,-0.10906267166137695,0.20562481880187988,-0.19375014305114746,2,0.045175088034628885,1.4444538634340693,4.0900001525878915,1.2051332211744934,4.0537500381469735,1.047610830056004,4.056250095367432,0.045175088034628885
4893,2013-08-22,4.1212501525878915,4.1287498474121085,4.0587501525878915,4.0712499618530265,1316000.0,0.013214514231024488,1.1538506683099357,-19.9996185390051,46.3190535812496,53.80090733370145,-0.01074814045655259,-0.026275766413305313,-0.13074571630281984,0.08827313784422053,8.718308150420784,0.06999969482421697,0.017643874105854884,0.023937630653382058,-0.06115621288302808,0.1090314741897922,-0.018609291114823456,0.06648455242158757,0.03814744856331043,92.85743479820873,42.81941248127233,0.042546921768205286,8,-0.022500276565552646,-0.019375085830689365,-0.1465626955032362,0.15187478065490634,-0.14750003814697354,3,0.02365783289104262,-2.22215864538962,4.067500114440918,1.4444538634340693,4.0900001525878915,1.2051332211744934,4.0537500381469735,0.02365783289104262
4894,2013-08-23,4.088749885559082,4.132500171661377,4.0625,4.132500171661377,2100800.0,-0.007886021431725343,2.1999869211234757,-0.875002384176665,43.14287115601553,51.71436661160929,0.017957737699020093,0.009985227119399198,-0.09434734237691478,0.12122112305081778,7.7297153401233,0.07000017166137695,0.021493816299256174,-0.010625123977661133,-0.09257702012019031,0.07132677216486805,-0.05160107204892572,0.030350824093603457,0.06250884922336475,59.76997886576692,12.097162175359635,0.04097594807126479,8,0.009999990463256836,0.013125181198120117,-0.10093736648559526,0.18437504768371582,0.012500286102294922,4,0.049831889750464375,1.1538506683099357,4.1212501525878915,-2.22215864538962,4.067500114440918,1.4444538634340693,4.0900001525878915,0.049831889750464375
4895,2013-08-26,4.09375,4.137499809265137,4.0850000381469735,4.0850000381469735,1659200.0,0.0012228956480262454,-11.000000000002233,-0.19999782018722562,49.206362662048676,49.7340717345902,0.005063890781983105,0.01096178534536385,-0.09470641815082903,0.11612353656412111,6.5740054688447795,0.052499771118163174,0.02015477059991433,-0.009062504768371227,-0.08328155962299189,0.06515655008624943,-0.04617203219568111,0.02804702265893866,0.049858200395817676,53.333536783854164,3.0457247874561872,0.03710952742731017,8,-0.004374980926513672,0.008125066757202148,-0.10593748092651323,0.17937493324279785,0.05124998092651367,0,0.04091603519352338,2.1999869211234757,4.088749885559082,1.1538506683099357,4.1212501525878915,-2.22215864538962,4.067500114440918,0.04091603519352338
4896,2013-08-27,4.018750190734863,4.086249828338623,4.0087499618530265,4.050000190734863,2985600.0,-0.018320564095300584,-2.024358020096692,-3.571444141689736,44.9275650764376,47.75284817141914,0.06450806740093906,0.08666388362284838,-0.01777565981272211,0.1907683947236194,6.073416857310768,0.08500003814697354,0.01443202538028654,-0.081687331199646,-0.16348561628034552,0.00011095388105353265,-0.12258647373999576,-0.04078818865929623,0.11874961853027344,7.767177268822301,-45.54870566145956,0.04089914254034985,8,0.05437469482421875,0.08312487602233887,-0.03093767166137651,0.25437474250793457,0.11874961853027344,1,-0.033903639446459466,-11.000000000002233,4.09375,2.1999869211234757,4.088749885559082,1.1538506683099357,4.1212501525878915,-0.033903639446459466
4897,2013-08-28,4.021249771118163,4.041250228881837,3.994999885559082,4.021249771118163,2027200.0,0.0006219795370865366,1.3124642380315004,-0.0,40.25153007732549,46.380666939155894,0.04849176872379779,0.08518450913770526,-0.019605247731575126,0.1877451639112646,6.384244276383996,0.046250343322754794,0.003920673181481149,-0.07706274986267214,-0.16486210843608085,0.010736608710736562,-0.12096242914937694,-0.033163070575967346,0.11625003814697354,18.420982184684362,-34.557595468707376,0.04389967928670441,8,0.0450000762939462,0.07437515258789151,-0.03124976158142001,0.2518751621246347,0.11250019073486328,2,-0.036680089057829934,-2.024358020096692,4.018750190734863,-11.000000000002233,4.09375,2.1999869211234757,4.088749885559082,-0.036680089057829934
4898,2013-08-29,4.025000095367432,4.0662498474121085,4.012499809265137,4.012499809265137,1875200.0,0.0009326265372036069,-7.599809269502051,100.0,36.66669633649662,44.48948694342218,0.04211582795050006,0.07545811870161856,-0.02137896933725081,0.18348768098291401,6.583420816005889,0.05375003814697177,-0.010729057128353148,-0.06706242561340314,-0.15713644358737788,0.023011592360571598,-0.11209943460039007,-0.022025416626416217,0.09824972152709943,21.05279008445878,-28.816632580950948,0.04503700898698723,8,0.041249752044677734,0.07062482833862305,-0.03500008583068848,0.2481248378753662,0.039999961853027344,3,-0.0375776696630995,1.3124642380315004,4.021249771118163,-2.024358020096692,4.018750190734863,-11.000000000002233,4.09375,-0.0375776696630995
4899,2013-08-30,3.971250057220459,4.050000190734863,3.963749885559082,4.0324997901916495,2605600.0,-0.01335404642818172,-1.2623008229732096,-4.8998664886514645,28.307720116576945,42.25960594387912,0.09224072752276413,0.12124804660034716,0.0356981179998801,0.23499577520423465,7.022401570036664,0.08625030517578125,-0.024808071997800774,-0.11181247234344482,-0.21234874153120753,-0.011276203155682119,-0.16208060693732573,-0.061544337749563915,0.13917476654052763,4.316647455952577,-39.156537342628916,0.05026813459388132,8,0.07937479019165039,0.1087498664855957,0.01874995231628418,0.30187487602233887,0.0324997901916495,4,0.0006295391084512048,-7.599809269502051,4.025000095367432,1.3124642380315004,4.021249771118163,-2.024358020096692,4.018750190734863,0.0006295391084512048
4900,2013-09-03,3.978749990463257,4.045000076293944,3.931250095367432,4.014999866485597,6880000.0,0.0018885572891995661,1.3636287072427384,0.5918372907746435,27.187503539022927,39.376620838447366,0.08156015174302045,0.10578267201504499,0.03252722979943279,0.2254144610664035,7.622766647779171,0.11374998092651234,-0.030005752540253283,-0.09581254720687848,-0.20157505086468408,0.009949956450927555,-0.14869379903578128,-0.04293129537797569,0.1140738407135009,30.645146404641434,-6.6321163199545445,0.05288125182890299,9,0.055624961853027344,0.08500003814697266,0.011250019073486328,0.294374942779541,0.019999980926513672,1,0.03078860986283205,-1.2623008229732096,3.971250057220459,-7.599809269502051,4.025000095367432,1.3124642380315004,4.021249771118163,0.03078860986283205
4901,2013-09-04,4.011250019073486,4.0225000381469735,3.9762499332427983,3.9762499332427983,4335200.0,0.008168401806630143,-1.6428566562898996,-0.965522911281641,34.34652746697215,38.928425556905054,0.04102934164324701,0.0698753597985089,0.007885758361139139,0.19151983603552836,8.712012846736595,0.04625010490417525,-0.03430349165474311,-0.05887502431869507,-0.16755097659844775,0.04980092796105762,-0.11321300045857097,-0.00453704817881917,0.05895348908996567,59.25931158716449,24.587447230883413,0.05433797613987625,9,0.02312493324279785,0.052500009536743164,-0.021250009536743164,0.2618749141693115,0.03749990463256925,2,0.03334371111674583,1.3636287072427384,3.978749990463257,-1.2623008229732096,3.971250057220459,-7.599809269502051,4.025000095367432,0.03334371111674583
4902,2013-09-05,3.994999885559082,4.046249866485597,3.9912500381469727,4.0225000381469735,3340800.0,-0.004051139529357428,-2.1428610354223943,-0.7857167185509989,39.51046572579843,38.171915795188255,0.0513095486738715,0.0851763022971399,0.031242293046902958,0.20836240792441352,9.103918912132707,0.054999828338623935,-0.03634621054282938,-0.07175015211105329,-0.18549736227817526,0.04199705805606868,-0.12862375719461383,-0.014876547027492748,0.055750144812927616,47.22215354184709,9.68342526577765,0.056873605083560944,9,0.03937506675720215,0.06875014305114746,0.005937695503234863,0.2781250476837158,0.0775003433227548,3,0.03566956890816342,-1.6428566562898996,4.011250019073486,1.3636287072427384,3.978749990463257,-1.2623008229732096,3.971250057220459,0.03566956890816342
4903,2013-09-06,4.041250228881837,4.0587501525878915,3.982500076293945,4.018750190734863,6944000.0,0.011577057483765696,1.6521818453219752,-0.8181786655569486,48.07694423829105,38.72014613766331,-0.008361474486995313,0.03625621513203381,-0.007660971351131529,0.16184180228029543,9.580845118717466,0.07625007629394664,-0.04277605839387277,-0.022624814510344926,-0.13587205743414899,0.09062242841345913,-0.0792484359722474,0.03399880695155755,-0.11000013351440474,86.27457580211458,43.93427312060927,0.05662362146190205,9,-0.006875276565552646,0.022499799728392667,-0.038437724113465244,0.23187470436096103,0.06749963760375977,4,0.022888890252357186,-2.1428610354223943,3.994999885559082,-1.6428566562898996,4.011250019073486,1.3636287072427384,3.978749990463257,0.022888890252357186
4904,2013-09-09,4.1162500381469735,4.119999885559082,4.041250228881837,4.043749809265137,4633600.0,0.018558566042045976,-1.03226520968697,3.222226931716947,56.75674839731358,39.55907788602608,-0.08834005653832211,-0.041563723886693715,-0.07582201437385816,0.08864173930435104,9.761541158894973,0.0787496566772452,-0.03918332724373208,0.05281249284744316,-0.059504265339195506,0.16512925103408138,-0.003345886245876173,0.10897087194076249,-0.18244994163513217,98.01332366605493,50.66407822699308,0.056158379093319194,9,-0.09062504768371671,-0.06375002861022949,-0.07156252861023038,0.13437509536743075,-0.06750011444091797,0,-0.012450648151001498,1.6521818453219752,4.041250228881837,-2.1428610354223943,3.994999885559082,-1.6428566562898996,4.011250019073486,-0.012450648151001498
4905,2013-09-10,4.177499771118163,4.2224998474121085,4.139999866485597,4.150000095367432,8935200.0,0.01487998357815079,-2.4736736435276363,0.379304674962494,58.97431633804835,41.11982802620506,-0.15249727138780145,-0.10587919701439663,-0.1293399549851646,0.03032462990751572,10.62948221678766,0.10624980926513494,-0.04146573437502976,0.11256223917007357,-0.005153025467635075,0.23027750380778222,0.053704606851219694,0.17141987148892746,-0.23625168304443234,81.7258509730869,33.33575385817151,0.05885763231885425,9,-0.10062479972839267,-0.10062479972839267,-0.12437474727630526,0.050625324249268466,-0.11624956130981268,1,-0.041591845176702,-1.03226520968697,4.1162500381469735,1.6521818453219752,4.041250228881837,-2.1428610354223943,3.994999885559082,-0.041591845176702
4906,2013-09-11,4.161250114440918,4.197500228881837,4.150000095367432,4.162499904632568,3617600.0,-0.0038898043249672165,-3.000040154998368,-0.045447451925579314,59.74026360063968,43.28524286212886,-0.12729466339389361,-0.09447323206990177,-0.10736249500013617,0.04798519036473081,11.378883879707494,0.047500133514405185,-0.03999755762484014,0.09631258249282837,-0.02140268214488028,0.21402784713053702,0.03745495017397449,0.15517021481168225,-0.20312692080688466,74.47925359019018,24.383270893470517,0.05885763231885425,9,-0.08437514305114746,-0.08437514305114746,-0.10656261444091797,0.06687498092651367,-0.0812501907348624,2,-0.03905079929880162,-2.4736736435276363,4.177499771118163,-1.03226520968697,4.1162500381469735,1.6521818453219752,4.041250228881837,-0.03905079929880162
4907,2013-09-12,4.172500133514403,4.1962499618530265,4.1525001525878915,4.171249866485597,4235200.0,0.0027035190781836693,-1.2580724552077298,-1.000381533764317,55.84045645971996,45.41566065359812,-0.12832868599528346,-0.10873865844944763,-0.11295826856860813,0.03740750108966662,12.282911302292227,0.04374980926513494,-0.04202076153099554,0.1059375882148732,-0.01692540144442045,0.2288005778741664,0.04450609338522682,0.16736908304451958,-0.19851434065368556,79.166766007836,33.05549364075991,0.061431494829646605,9,-0.0956251621246329,-0.0956251621246329,-0.10687512159347445,0.05562496185302823,-0.10500001907348544,3,-0.029658527465190487,-3.000040154998368,4.161250114440918,-2.4736736435276363,4.177499771118163,-1.03226520968697,4.1162500381469735,-0.029658527465190487
4908,2013-09-13,4.171249866485597,4.202499866485597,4.151249885559082,4.1599998474121085,3073600.0,-0.00029964457490716523,-2.5652231602342517,8.998093058747996,60.122702258044725,48.95065866931676,-0.11639097436624901,-0.1048919577019749,-0.10599199659079517,0.037533346023256975,12.52465603056669,0.05124998092651456,-0.035840022881179046,0.09962483644485598,-0.0318748417537531,0.23112451464346506,0.03387499734555188,0.16537467554416008,-0.1823532303517954,71.72408894314319,26.211141124809885,0.06574983909930446,9,-0.09437489509582608,-0.09437489509582608,-0.09687483310699552,0.05687522888183505,-0.06500005722045987,4,-0.023673872523718997,-1.2580724552077298,4.172500133514403,-3.000040154998368,4.161250114440918,-2.4736736435276363,4.177499771118163,-0.023673872523718997
4909,2013-09-16,4.1599998474121085,4.224999904632568,4.1550002098083505,4.21875,4332800.0,-0.0026970379223449914,-1.0363717071952994,-5.222226931716289,58.00602976157543,52.37493936071148,-0.08442983744973187,-0.09008968323073763,-0.09137609610543773,0.04762202811970173,12.686325781904145,0.06999969482421786,-0.027254858857007846,0.08318732976913346,-0.05382846238010952,0.22020312191837643,0.014679433694512412,0.1516952258437545,-0.1570870186016089,23.529378765607554,-20.127063559997225,0.06850789607462142,9,-0.05937492847442538,-0.08187484741210849,-0.08562481403350741,0.06812524795532315,-0.07375001907348544,0,-0.012319707405372582,-2.5652231602342517,4.171249866485597,-1.2580724552077298,4.172500133514403,-3.000040154998368,4.161250114440918,-0.012319707405372582
4910,2013-09-17,4.206250190734863,4.207499980926514,4.1599998474121085,4.1599998474121085,4963200.0,0.011117871398848012,-1.0540445800770777,-0.7872378416985942,74.35063487423903,56.81984018374113,-0.10618170215283751,-0.1310482160486437,-0.13397611439241963,-0.0003907336652471116,12.692261360855852,0.047500133514405185,-0.01549258215819993,0.12181266546249425,-0.026321500677048526,0.26994683160203703,0.04774558239272242,0.19587974853226608,-0.18557039585859858,75.00031789224725,25.69687415576017,0.0740670830697714,9,-0.10250020027160645,-0.12812519073486328,-0.11781275272369385,0.008124828338623047,-0.16375017166137695,1,-0.03744434113209305,-1.0363717071952994,4.1599998474121085,-2.5652231602342517,4.171249866485597,-1.2580724552077298,4.172500133514403,-0.03744434113209305
4911,2013-09-18,4.1862502098083505,4.216249942779541,4.1525001525878915,4.190000057220459,5473600.0,-0.004754824373159439,1.266674578684991,-0.08107718003173378,70.49691685276152,60.26277919784814,-0.06565133213911345,-0.10905922452532035,-0.11084562538848974,0.017612844308579234,13.112924385855646,0.0637497901916495,0.006009520417981307,0.09700018167495816,-0.05799007223177455,0.25199043558169043,0.019505054721592252,0.17449530862832408,-0.1492248061515813,47.45805450489889,-5.514211462335773,0.07749512695336618,9,-0.08250021934509366,-0.1081252098083505,-0.08781278133392423,0.02062487602233798,-0.13000011444091886,2,-0.029859658103360887,-1.0540445800770777,4.206250190734863,-1.0363717071952994,4.1599998474121085,-2.5652231602342517,4.171249866485597,-0.029859658103360887
4912,2013-09-19,4.2512497901916495,4.263750076293944,4.1875,4.202499866485597,5298400.0,0.0155269219768579,1.0677847749344005,-13.000508647001588,74.39350411391052,63.18684140625031,-0.10111231697739509,-0.16821118595783613,-0.17064562761973345,-0.04970404164075681,13.770727976927594,0.07749986648559393,0.030942952545884417,0.1528122782707202,-0.017751533725800073,0.32337609026724046,0.0675303722724605,0.23809418426897988,-0.1991864264568166,88.88865341414818,30.561908553051232,0.08528190599826008,9,-0.09874963760375888,-0.15374970436096103,-0.15281236171722323,-0.056874752044676846,-0.16750001907348633,3,-0.040282240502709676,1.266674578684991,4.1862502098083505,-1.0540445800770777,4.206250190734863,-1.0363717071952994,4.1599998474121085,-0.040282240502709676
4913,2013-09-20,4.21875,4.2800002098083505,4.198750019073486,4.260000228881837,13259200.0,-0.00764476137502712,-1.0000000000000218,-0.8461598654094938,77.96611813286613,65.54343804353392,-0.04557951939517846,-0.13495146172677863,-0.1345465272637405,-0.020372752793219817,15.141265165136817,0.08125019073486417,0.0513521444691003,0.1154374957084654,-0.06325155118263215,0.29412654259956295,0.026092972262916625,0.20478201915401417,-0.1455179650092564,51.960641317640025,-12.652821131617273,0.08934452344554886,9,-0.008749961853026456,-0.11312484741210849,-0.1259375810623169,-0.09375,-0.13250017166137695,4,-0.03585182472511572,1.0677847749344005,4.2512497901916495,1.266674578684991,4.1862502098083505,-1.0540445800770777,4.206250190734863,-0.03585182472511572
4914,2013-09-23,4.292500019073486,4.336249828338623,4.2512497901916495,4.304999828338623,15673600.0,0.01748148600260424,1.266673448367965,0.30302399778054556,80.8354004098696,67.9724473848474,-0.10247569852752303,-0.20306565778371422,-0.20473317355378207,-0.09707421842685893,16.8632752997196,0.11749982833862305,0.07349104844911913,0.1790000081062315,-0.01844182800023919,0.37644184421270266,0.08027909005299616,0.27772092615946686,-0.1944558031046295,76.19053797706495,6.9795698198099245,0.09872091805323556,9,-0.049375057220458984,-0.15875005722045898,-0.1975001096725464,-0.16750001907348633,-0.19250011444091797,0,-0.04338968176604707,-1.0000000000000218,4.21875,1.0677847749344005,4.2512497901916495,1.266674578684991,4.1862502098083505,-0.04338968176604707
4915,2013-09-24,4.261250019073486,4.338749885559082,4.255000114440918,4.3112502098083505,11031200.0,-0.007280139746334902,-1.67999267578125,4.0000762951095545,74.63055668305321,69.62692439400446,-0.06492382187342738,-0.16719578106865107,-0.17065273334772435,-0.0689873458809167,18.77502867292572,0.08374977111816406,0.08973451296281176,0.13937500715255702,-0.06847502112284332,0.34722503542795735,0.03544999301485685,0.24330002129025718,-0.1298570173728626,58.3892737727664,-11.581478521835862,0.10392501413770028,9,-0.016250133514404297,-0.1262500286102295,-0.16875004768371582,-0.16437506675720215,-0.2199997901916495,1,-0.04106780638346896,1.266673448367965,4.292500019073486,-1.0000000000000218,4.21875,1.0677847749344005,4.2512497901916495,-0.04106780638346896
4916,2013-09-25,3.8824999332427983,4.023749828338623,3.8112499713897705,3.9674999713897705,48516800.0,-0.08888238994083686,1.1518999872038476,1.6999942779758903,43.53448287674328,68.25959399589594,0.3018724286542205,0.21167615179819999,0.2092043706982225,0.304265293372183,19.342259808953976,0.4500000476837158,0.08715776797292918,-0.23256256580352774,-0.46241160350164945,-0.002713528105406482,-0.3474870846525886,-0.11763804695446689,0.45624995231628374,13.507103970856516,-56.88986959842751,0.11492451884906066,9,0.19249999523162797,0.19249999523162797,0.20687496662139848,0.18375015258789018,0.14625000953674272,2,0.041210583021710656,-1.67999267578125,4.261250019073486,1.266673448367965,4.292500019073486,-1.0000000000000218,4.21875,0.041210583021710656
4917,2013-09-26,3.8737499713897705,3.9049999713897705,3.8125,3.878750085830689,11876000.0,-0.0022536927246562533,2.2173967127195526,0.05882484937562963,39.93991560118036,66.01706214513322,0.29478823074510885,0.22009352389954717,0.2152348478913746,0.3073911536832785,19.754836574188197,0.09249997138977051,0.07750503385039931,-0.23393753767013514,-0.48495163002258934,0.017076554682319056,-0.35944458384636224,-0.10843049149390804,0.4649999141693115,11.848343160097537,-54.20460232314209,0.12550704617622713,9,0.20124995708465576,0.20124995708465576,0.21562492847442627,0.10625004768371493,0.127499818801879,3,0.04711200395625603,1.1518999872038476,3.8824999332427983,-1.67999267578125,4.261250019073486,1.266673448367965,4.292500019073486,0.04711200395625603
4918,2013-09-27,3.8737499713897705,3.9249999523162837,3.815000057220459,3.841249942779541,19251200.0,0.0,-1.5882389240284316,-6.499856952126068,33.993383446908595,63.34899033239247,0.27731229027786686,0.21943162754504186,0.21342642237346787,0.3016700439799713,20.57076529907337,0.10999989509582475,0.06758710714807048,-0.22637503147125226,-0.4962810920516363,0.04353102910913176,-0.3613280617614443,-0.09142200118106025,0.45444991588592565,11.848343160097537,-48.089695998619696,0.13495303029019193,9,0.20124995708465576,0.20124995708465576,0.21562492847442627,0.10625004768371493,0.14749979972839267,4,0.05421098451871731,2.2173967127195526,3.8737499713897705,1.1518999872038476,3.8824999332427983,-1.67999267578125,4.261250019073486,0.05421098451871731
4919,2013-09-30,3.973750114440918,3.994999885559082,3.797499895095825,3.838749885559082,18053600.0,0.025814816079952285,1.2253548747595664,4.153849539669149,37.20567090475411,59.22177211356081,0.1655205071212924,0.1260932524852354,0.11302465896679159,0.19697117874084746,20.487365863535324,0.19749999046325684,0.0609004501480257,-0.12649989128112793,-0.39615684122450556,0.14315705866224926,-0.2613283662528163,0.008328583690560887,0.34411077451705996,32.5635514920268,-23.601512154686183,0.13482847497168865,9,0.09437477588653564,0.09437477588653564,0.12656235694885254,0.006249904632567471,-0.0225000381469731,0,0.028310716743076503,-1.5882389240284316,3.8737499713897705,2.2173967127195526,3.8737499713897705,1.1518999872038476,3.8824999332427983,0.028310716743076503
4920,2013-10-01,4.101250171661377,4.105000019073486,3.9562499523162837,3.984999895095825,21473600.0,0.03208557497289877,1.4040420387442394,0.8611116997979626,46.6942190013903,56.577027907852894,0.024093563648822425,0.008686518144044086,-0.01408878579111672,0.0648872926210089,19.61827685516351,0.1487500667572026,0.05473918952916623,-0.005124843120574596,-0.268657151138906,0.25840746489775634,-0.13689099712973984,0.1266413108885911,0.19579627754211515,98.78053791861828,43.075997586811454,0.13176615400916553,10,-0.03312528133392334,-0.03312528133392334,-0.0009377002716064453,-0.12125015258789151,-0.12125015258789062,1,-0.00030485022285342556,1.2253548747595664,3.973750114440918,-1.5882389240284316,3.8737499713897705,2.2173967127195526,3.8737499713897705,-0.00030485022285342556
4921,2013-10-02,4.144999980926514,4.146249771118163,4.014999866485597,4.047500133514403,10067200.0,0.010667432473989713,1.6250131130968954,0.8387063695038316,48.53722601521927,53.70410811910943,-0.029192880770334995,-0.02585490643082977,-0.05641176435410156,0.015723655946144888,18.720736469205765,0.13124990463256658,0.05104588997134574,0.03193746805191022,-0.22819720884544115,0.29207214494926115,-0.09812987039676546,0.1620048065005859,0.1320646061126718,99.64163709363744,44.96731704695785,0.1300673384486755,10,-0.07687509059906006,-0.07687509059906006,-0.049374938011169434,-0.16499996185302823,-0.25,2,-0.025030097110274596,1.4040420387442394,4.101250171661377,1.2253548747595664,3.973750114440918,-1.5882389240284316,3.8737499713897705,-0.025030097110274596
4922,2013-10-03,4.137499809265137,4.1875,4.122499942779541,4.1475000381469735,14792000.0,-0.0018094503488274016,-2.250005960470162,-0.10256661058727684,48.21664155450175,50.39861072151339,-0.04416994108111183,-0.007517021147867453,-0.04689773867529201,0.016893108752869423,18.371450739588298,0.06500005722045898,0.035477510465368844,0.01731230020523089,-0.23694650874623946,0.27157110915670124,-0.10981710427050473,0.14444170468096607,0.12038219009631401,87.17944172165066,33.229959455661415,0.12712940447573526,10,-0.0693749189376831,-0.0693749189376831,-0.04999983310699463,-0.15749979019165128,-0.2337498664855957,3,-0.026283956857731106,1.6250131130968954,4.144999980926514,1.4040420387442394,4.101250171661377,1.2253548747595664,3.973750114440918,-0.026283956857731106
4923,2013-10-04,4.1337499618530265,4.15625,4.1262497901916495,4.1287498474121085,6692000.0,-0.0009063075734078163,-4.999904634751275,-0.4999999999999556,48.601869964001644,46.81710733863917,-0.06006143131805697,0.0037081056855692296,-0.04125699215025502,0.01318829584178527,18.246944406519297,0.030000209808350498,0.021636410101041115,0.008937466144560702,-0.2426264255237136,0.260501357812835,-0.11684447968957645,0.13471941197869786,0.1057167533377994,86.21794264384103,27.24649943024599,0.1257819458341371,10,-0.06562507152557284,-0.06562507152557284,-0.052812576293944424,-0.15374994277954102,-0.19749999046325595,4,-0.03205326226407301,-2.250005960470162,4.137499809265137,1.6250131130968954,4.144999980926514,1.4040420387442394,4.101250171661377,-0.03205326226407301
4924,2013-10-07,4.065000057220459,4.146249771118163,4.0637497901916495,4.107500076293944,6379200.0,-0.016631365047959812,-2.6666207495786542,-8.499809269502016,42.6527839371869,43.264021477987356,-0.030146315391141876,0.07211921581651204,0.028623917940297616,0.07382845089800227,19.019674329472387,0.08249998092651367,-0.00409568115591874,-0.05724993944168055,-0.31022122724442713,0.19572134836106603,-0.1837355833430543,0.06923570445969274,0.15678798516656656,47.02706269402124,-9.50718142108218,0.1264856439013733,10,-0.07250010967254639,0.003124833106994629,0.015937328338623047,-0.08500003814697354,-0.12000012397766069,0,-0.010762677856445357,-4.999904634751275,4.1337499618530265,-2.250005960470162,4.137499809265137,1.6250131130968954,4.144999980926514,-0.010762677856445357
4925,2013-10-08,4.0037498474121085,4.073750019073486,3.9925000667572017,4.073750019073486,9096800.0,-0.015067702077778522,1.3214215162022185,1.6470621234391156,40.89773372640894,42.97104935017243,-0.010352408996018081,0.126153031131504,0.09104207375427098,0.12716909770837592,19.09393950362527,0.08124995231628462,-0.032398560578554836,-0.10981265306472832,-0.3666984725275686,0.14707316639811197,-0.238255562796148,0.018630256666691825,0.20106666908326876,5.769120259594888,-49.76872002471613,0.1284429097314201,10,-0.01124989986419589,0.06437504291534513,0.061562538146973544,-0.023749828338623047,-0.05374979972839222,1,-0.013112650170214235,-2.6666207495786542,4.065000057220459,-4.999904634751275,4.1337499618530265,-2.250005960470162,4.137499809265137,-0.013112650170214235
4926,2013-10-09,3.9987499713897705,4.042500019073486,3.986249923706055,4.042500019073486,6373600.0,-0.0012487983048116158,1.5714301284461463,0.6249991485071549,36.60478238641729,42.60047899297653,0.014384353806556227,0.12475062940464454,0.09584607105079623,0.1213358275940628,19.190832948214332,0.0562500953674312,-0.07330621757111366,-0.10668752193450892,-0.36747238330914733,0.15409733944012993,-0.23707995262182813,0.023704908752810283,0.18977388024962494,6.211201463326587,-43.24462091648042,0.1303924306873194,10,-0.00625002384185791,0.0693749189376831,0.05031251907348633,-0.018749952316285068,0.0037500858306884766,2,-0.004688953410549868,1.3214215162022185,4.0037498474121085,-2.6666207495786542,4.065000057220459,-4.999904634751275,4.1337499618530265,-0.004688953410549868
4927,2013-10-10,4.048749923706056,4.086249828338623,4.0225000381469735,4.046249866485597,7916000.0,0.01250389563589227,-1.5500061989184917,-0.057144102756933206,41.14582971152352,43.395195244600416,-0.009142767539665364,0.06851717712519712,0.046307801875481225,0.062499759048068704,19.13862175564651,0.08749985694885254,-0.1099912843425015,-0.050500059127807084,-0.31045629461409874,0.209456176358485,-0.18047817687095336,0.07947805861533874,0.1241329696715967,36.76468938280505,-11.863121081505945,0.12997811774314602,10,-0.05624997615814298,0.019374966621398038,0.00031256675720126026,-0.06874990463257014,0.018750190734862393,3,-0.037974670127021715,1.5714301284461463,3.9987499713897705,1.3214215162022185,4.0037498474121085,-2.6666207495786542,4.065000057220459,-0.037974670127021715
4928,2013-10-11,4.072500228881837,4.072500228881837,4.018750190734863,4.050000190734863,5887200.0,0.005866083513017095,3.777773068282667,8.99980926950255,37.91210374715279,43.47368778264472,-0.0019394633385383386,0.03898843154598719,0.020524148835067813,0.030241162395827637,19.01287601605886,0.053750038146973544,-0.09604628078707655,-0.02181227207183767,-0.27975388206720453,0.2361293379235292,-0.1507830770695211,0.10715853292584576,0.08536734456454198,53.90649214410105,8.403100740110752,0.12897080499768332,10,-0.0006252527236947358,-0.004375338554383212,-0.02343773841857999,-0.09250020980835139,0.05124998092651367,4,-0.04143653201184194,-1.5500061989184917,4.048749923706056,1.5714301284461463,3.9987499713897705,1.3214215162022185,4.0037498474121085,-0.04143653201184194
4929,2013-10-14,4.108749866485597,4.122499942779541,4.0612502098083505,4.0612502098083505,4966400.0,0.008901076873287783,-1.5789547653943852,2.111092273131778,41.66665798110791,42.91506989150223,-0.019026363819979686,-0.0013677136448793092,-0.01741982654304497,-0.013534119812718792,18.535080385838366,0.06124973297119052,-0.07531390286184347,0.016999864578248314,-0.23920654246796325,0.2732062716244599,-0.11110333894485702,0.1451030681013541,0.034702999826760283,89.90820229791794,44.13313872996019,0.12810320352310567,10,-0.021874904632569248,-0.04062497615814298,-0.059687376022339755,-0.12874984741211115,-0.04374980926513761,0,-0.04198354747824384,3.777773068282667,4.072500228881837,-1.5500061989184917,4.048749923706056,1.5714301284461463,3.9987499713897705,-0.04198354747824384
4930,2013-10-15,4.048749923706056,4.122499942779541,4.041250228881837,4.107500076293944,5791200.0,-0.014602967990081539,-1.203395748202584,-1.2368542574336567,63.941303227338835,44.626634026182174,0.03659120697446916,0.04872590836881319,0.04023423695780348,0.038095743964758455,17.97471414123591,0.08124971389770419,-0.049173822647556875,-0.03512506484985245,-0.28614260715268625,0.21589247745298135,-0.1606338360012698,0.09038370630156445,0.08086482375763993,45.87155321152016,-3.8205661329201277,0.125508771151417,10,0.03812503814697177,0.019374966621398038,-0.009687423706055576,-0.06124997138977184,0.02375030517578125,1,-0.025625191088188726,-1.5789547653943852,4.108749866485597,3.777773068282667,4.072500228881837,-1.5500061989184917,4.048749923706056,-0.025625191088188726
4931,2013-10-16,4.0612502098083505,4.111249923706056,4.0537500381469735,4.0625,3906400.0,0.0030874433684096037,-6.076850846563173,0.021272969287694114,65.62501614292083,46.56089786933985,0.012249892580046051,0.027806429179821457,0.027056555238566204,0.017113299562326212,17.263385654051806,0.0625,-0.030757495856033046,-0.016374778747557883,-0.26284310735014493,0.23009354985502917,-0.1396089430488514,0.10685938555373564,0.06124973297119052,40.963971706829184,-12.956834697766375,0.12323416430129361,10,0.009999752044676846,0.006874680519103116,0.01562476158142001,-0.04375028610229581,0.04624986648559393,2,-0.027393082518273104,-1.203395748202584,4.048749923706056,-1.5789547653943852,4.108749866485597,3.777773068282667,4.072500228881837,-0.027393082518273104
4932,2013-10-17,4.079999923706056,4.082499980926514,4.043749809265137,4.056250095367432,4135200.0,0.004616734485460405,1.6956694807025692,-19.00305227014012,66.66666666666671,48.5680975029693,-0.01733711249902825,-0.004670150383410565,0.009042271574122296,-0.01105368451993094,15.937081984699564,0.03875017166137695,-0.029669244467783074,0.010937428474426802,-0.2216409198435798,0.2435157767924334,-0.10535174568457695,0.1272266026334301,0.04250001907348544,59.03602829317253,-0.19812477367160852,0.11628917415900335,10,-0.0137500762939462,-0.011875033378601962,-0.003124952316285068,-0.0593750476837176,0.025000095367430752,3,-0.018995065670295408,-6.076850846563173,4.0612502098083505,-1.203395748202584,4.048749923706056,-1.5789547653943852,4.108749866485597,-0.018995065670295408
4933,2013-10-18,4.067500114440918,4.112500190734863,4.0537500381469735,4.0949997901916495,5564800.0,-0.0030636787987445846,-1.1363758528909793,-1.1578894532896176,58.8235373315585,50.364847880121694,-0.017012127719966408,-0.004303220703368638,0.020978796845854575,-0.007241291182664256,14.371961175186538,0.05875015258788974,-0.03455979932354758,0.00600011348724383,-0.21566465666945245,0.2276648836439401,-0.10483227159110431,0.11683249856559197,-0.2700002193450928,32.30766522098838,-29.04847206402153,0.11083238507834821,10,-0.013125181198120117,0.0006247758865356445,0.009374856948852539,-0.02500021457672208,-0.005000114440917969,4,0.0,1.6956694807025692,4.079999923706056,-6.076850846563173,4.0612502098083505,-1.203395748202584,4.048749923706056,0.0
4934,2013-10-21,4.106249809265137,4.106249809265137,4.070000171661377,4.070000171661377,3418400.0,0.009526661028636418,1.0,-1.3181841826915166,50.564931874119054,51.43898100764504,-0.0550883320640736,-0.060841103381315875,-0.018741762567615616,-0.054182009256692254,12.109904114209403,0.03874969482421875,-0.038180880861820476,0.05406231880188006,-0.1407653318893356,0.24888996949309572,-0.04335150654372821,0.1514761441474879,-0.3024499082565306,79.9997652485722,22.41185993865551,0.09741382534560793,10,-0.05187487602233887,-0.038124918937683105,-0.02937483787536621,-0.0462498664855957,0.13000011444091886,0,0.00426189378535291,-1.1363758528909793,4.067500114440918,1.6956694807025692,4.079999923706056,-6.076850846563173,4.0612502098083505,0.00426189378535291
4935,2013-10-22,4.086249828338623,4.138750076293944,4.077499866485597,4.112500190734863,3360800.0,-0.00487061962995694,-1.7999912807490162,-0.7241551676510438,42.98504522416225,52.14789910072782,-0.024758682075850302,-0.0575758623136462,-0.0006904193352834653,-0.03792207165921546,9.828449385471199,0.06125020980834783,-0.04305713008707279,0.042812347412109375,-0.12653405102711535,0.2121587458513341,-0.04186085180750343,0.12748554663172174,-0.27627592153549196,44.73673643527623,-7.220529748377011,0.08467319921961237,10,-0.00749969482421875,-0.018124938011169434,0.003125131130218506,-0.02499985694885254,0.22749996185302646,1,-0.0052003112905124604,1.0,4.106249809265137,-1.1363758528909793,4.067500114440918,1.6956694807025692,4.079999923706056,-0.0052003112905124604
4936,2013-10-23,4.042500019073486,4.083749771118163,4.025000095367432,4.082499980926514,4550400.0,-0.010706591888172579,1.7647204021183756,1.523787033841347,39.560438984617555,51.97174457551604,0.028887542948003997,-0.0012908284787815916,0.04011892506697823,-0.0008592205179445145,8.043812852404471,0.061249732971191406,-0.036971560394459146,-0.00893746614456159,-0.1604501516392336,0.14257521935010997,-0.08469380889189715,0.06681887660277441,-0.2193750654907225,15.38455089268135,-30.790612495092684,0.0757563427473358,10,0.03625011444091797,0.025624871253967285,0.04843747615814209,0.03562498092651367,0.2612500190734872,2,0.0074212021439215015,-1.7999912807490162,4.086249828338623,1.0,4.106249809265137,-1.1363758528909793,4.067500114440918,0.0074212021439215015
4937,2013-10-24,4.056250095367432,4.068749904632568,4.026249885559082,4.057499885559082,3097600.0,0.003401379401130278,2.5789748428935693,0.03124478458860835,41.66666666666678,52.388918233239814,0.01823036705295511,-0.00070349240199441,0.024212598799314478,-0.02078521283490886,6.162732343516087,0.04250001907348633,-0.02287295602784223,-0.004312396049499512,-0.13065898681929689,0.1220341947202983,-0.0674856914343982,0.058860899335399175,-0.2205001368762205,27.472532079094414,-13.074138431760396,0.06317329538489887,10,0.025624990463256836,0.011874794960021973,0.03468739986419678,0.02187490463256836,0.2849998474121094,3,0.012634817805007748,1.7647204021183756,4.042500019073486,-1.7999912807490162,4.086249828338623,1.0,4.106249809265137,0.012634817805007748
4938,2013-10-25,4.083749771118163,4.083749771118163,4.023749828338623,4.051249980926514,3345600.0,0.006779580919366479,2.692328007394839,-26.004196871422412,52.21236099952052,53.56066301306344,-0.008387815407988164,-0.012294176207830354,-0.0029115908550281233,-0.052846711062650265,4.449298811260211,0.05999994277954013,-0.002271962170606656,0.0126872897148127,-0.07822640707356321,0.10360098650318861,-0.0327695586793757,0.0581441381090011,-0.23587980791484275,52.17375079299885,11.932641580562525,0.04545684839418797,10,-0.0024998188018789946,-0.015624880790709561,0.041250348091126376,0.013750314712525302,0.32000017166137784,4,0.005203611667299768,2.5789748428935693,4.056250095367432,1.7647204021183756,4.042500019073486,-1.7999912807490162,4.086249828338623,0.005203611667299768
4939,2013-10-28,4.086249828338623,4.105000019073486,4.057499885559082,4.083749771118163,7696800.0,0.0006121964764200793,1.374980628702898,0.07692533415499517,61.30140386539832,53.26734086173672,-0.01610919998674465,-0.0062545722818443394,-0.004556095511195402,-0.05936155460363857,3.5575428651156678,0.0475001335144043,0.010563601742196838,0.009562361240386785,-0.06909522542413082,0.0882199479049044,-0.02976643209187202,0.04889115457264559,-0.22674466061167786,54.347708906055416,9.34352256151984,0.039328793332258805,10,-0.004999876022338867,-0.018124938011169434,0.07156276702880948,0.019375324249268466,0.346250057220459,0,-0.005812133211708037,2.692328007394839,4.083749771118163,2.5789748428935693,4.056250095367432,1.7647204021183756,4.042500019073486,-0.005812133211708037
4940,2013-10-29,4.099999904632568,4.1162500381469735,4.0712499618530265,4.1024999618530265,4879200.0,0.00336496222002558,1.9999841055391603,-0.9999999999992895,63.54517717018883,53.036247642544275,-0.02438979679951725,-0.021189515517102464,-0.017192605865046673,-0.07281600903387808,3.7741929402124024,0.04500007629394709,0.02574481876830159,0.02337495088577235,-0.05520238727548055,0.10195228904702569,-0.0159137181948541,0.0626636199663988,-0.22932494056294317,82.43232793950031,31.17767722802438,0.03928866908062667,10,-0.01874995231628418,-0.031875014305114746,0.08843755722045898,0.033750057220458984,0.3087501525878906,1,0.03323171274212444,1.374980628702898,4.086249828338623,2.692328007394839,4.083749771118163,2.5789748428935693,4.056250095367432,0.03323171274212444
4941,2013-10-30,4.041250228881837,4.107500076293944,4.041250228881837,4.0949997901916495,6880800.0,-0.014329189540797427,-1.465130720983683,21.499332443264603,49.01964450893714,51.07546740279655,0.03489401169275652,0.030977175844664195,0.04084229044887078,-0.01394966917824636,3.804961732228752,0.0662498474121076,0.03294731296875675,-0.030187237262724764,-0.10326458217083712,0.04289010764538714,-0.06672590971678094,0.0063514351913314115,-0.15985226032323885,18.91930902586334,-32.75677024055305,0.03653867245405606,10,0.039999723434447354,-0.04875028133392423,0.1487497091293326,0.09374976158142001,0.42874956130981356,2,0.06742951954875842,1.9999841055391603,4.099999904632568,1.374980628702898,4.086249828338623,2.692328007394839,4.083749771118163,0.06742951954875842
4942,2013-10-31,4.028749942779541,4.0612502098083505,4.005000114440918,4.050000190734863,8624800.0,-0.003093173001998073,1.5714161153556272,0.39535667710543265,44.10768529281423,49.44037273182496,0.04398551771261605,0.03679917156595813,0.05319315994862883,9.269706484005269e-05,3.5703112776790733,0.05625009536743253,0.024470831224375544,-0.03725003004074079,-0.10566529751013842,0.0311652374286564,-0.0714576637754396,-0.0030423963060419723,-0.13705788991152934,21.348174944708113,-28.80461224079155,0.03420763373469867,10,0.043125152587890625,-0.03624999523162842,0.046249985694885254,0.046249985694885254,0.42750024795532227,3,0.0682594103067371,-1.465130720983683,4.041250228881837,1.9999841055391603,4.099999904632568,1.374980628702898,4.086249828338623,0.0682594103067371
4943,2013-11-01,4.0012497901916495,4.057499885559082,3.994999885559082,4.041250228881837,5952000.0,-0.006825976538250567,-1.3809411358661592,1.8823516212275042,35.17237206267676,47.730088308331375,0.06828016705042739,0.056774642307176215,0.07848847162272587,0.030427719071363768,3.367561852777455,0.0625,0.012655290966337773,-0.05812517404556328,-0.12454931720040197,0.008298969109275411,-0.09133724562298262,-0.024913102468143933,-0.09967541638660071,5.154554034921363,-38.31834415179635,0.03321207157741931,11,0.06562519073486417,-0.008749842643736905,0.07375013828277677,0.07375013828277677,0.4187502861022958,4,0.08497348838888819,1.5714161153556272,4.028749942779541,-1.465130720983683,4.041250228881837,1.9999841055391603,4.099999904632568,0.08497348838888819
4944,2013-11-04,4.021249771118163,4.048749923706056,3.990000009536743,4.0037498474121085,4460800.0,0.004998433483343057,-1.6111305379832095,-0.4374932945509837,45.736400869397826,48.03579449113532,0.03906282275326234,0.03513008127211936,0.05751833330897771,0.01238978044325556,3.701488033885905,0.05874991416931241,-0.001915562577168295,-0.03593767881393539,-0.1044312076260594,0.03255584999818861,-0.07018444321999784,-0.0016909144078729454,-0.11018836921355835,24.752280791869666,-17.656407980417555,0.03424676440606205,11,0.031875252723694736,-0.028749823570250577,0.053750157356263095,0.053750157356263095,0.3775000572204599,0,0.09511972482003239,-1.3809411358661592,4.0012497901916495,1.5714161153556272,4.028749942779541,-1.465130720983683,4.041250228881837,0.09511972482003239
4945,2013-11-05,3.951250076293945,4.021249771118163,3.947499990463257,4.012499809265137,5663200.0,-0.017407447636547557,-1.1454511405960388,-3.5000000000000253,35.52624809421319,47.58755105886817,0.09822875837668343,0.10645285312499064,0.1255532723377546,0.08426377507345295,3.6126908041397052,0.07374978065490634,-0.010991760759264224,-0.1033123850822455,-0.1834613451441789,-0.0231634250203121,-0.1433868651132122,-0.0632379050512788,-0.031081127413766563,2.343802386866455,-38.58504515935586,0.04007448003096669,11,0.08062493801116988,0.11624991893768355,0.11687481403350874,0.11687481403350874,0.4412498474121107,1,0.12179684909149646,-1.6111305379832095,4.021249771118163,-1.3809411358661592,4.0012497901916495,1.5714161153556272,4.028749942779541,0.12179684909149646
4946,2013-11-06,3.9800000190734863,4.0225000381469735,3.940000057220459,3.9612500667572017,9879200.0,0.00727616380244589,-1.6938781865388124,-0.3061230050603398,37.1794636667412,47.08897294776533,0.06669449012721085,0.08034554552283346,0.0975499795349517,0.05661631186673244,3.4979798878245774,0.08249998092651456,-0.01751259523836346,-0.0736249446868893,-0.1569003416643895,0.009650452290611344,-0.11526264317563939,-0.031987246198139196,-0.051087825096757467,32.98961774421873,-5.415447394665243,0.04163769848875023,11,0.04812502861022949,0.08375000953674316,0.08812487125396729,0.08812487125396729,0.42749977111816406,2,0.10772613972167333,-1.1454511405960388,3.951250076293945,-1.6111305379832095,4.021249771118163,-1.3809411358661592,4.0012497901916495,0.10772613972167333
4947,2013-11-07,3.8949999809265137,4.0,3.8949999809265137,3.990000009536743,7404800.0,-0.021356793401915652,-1.2105260516138423,-5.066681077781755,31.351302309133374,44.77107753772232,0.14127202708664655,0.16151751822354665,0.18224377281891257,0.1415771063691995,4.005129518032736,0.10500001907348633,-0.021435144261666927,-0.15093748569488508,-0.26038242757664953,-0.04149254381312062,-0.20565995663576775,-0.09621501475400285,0.24375009536743075,0.0,-37.55801081120209,0.0547224709408823,11,0.11062502861022949,0.14625000953674316,0.17312490940093994,0.17312490940093994,0.5574998855590829,3,0.14762511221588248,-1.6938781865388124,3.9800000190734863,-1.1454511405960388,3.951250076293945,-1.6111305379832095,4.021249771118163,0.14762511221588248
4948,2013-11-08,3.903749942779541,3.941250085830689,3.884999990463257,3.8875000476837163,9904800.0,0.0022464600502889454,-4.294124246878162,-0.17105147581055552,26.589578806130476,40.914208086692554,0.11656166081363484,0.14701450571140917,0.17316202466117048,0.13345710901082697,4.54392882677723,0.056250095367432085,-0.02018405513793997,-0.133750009536743,-0.25939303463147123,-0.008106984442015186,-0.1965715220841071,-0.07092849698937886,0.23012513160705517,11.45035722761661,-19.882348029633594,0.06282151254736398,11,0.09687507152557373,0.1168750524520874,0.1643749475479126,0.1643749475479126,0.536250114440918,4,0.14153064516266944,-1.2105260516138423,3.8949999809265137,-1.6938781865388124,3.9800000190734863,-1.1454511405960388,3.951250076293945,0.14153064516266944
4949,2013-11-11,3.9362499713897705,3.953749895095825,3.901249885559082,3.902499914169312,7943200.0,0.008325335660994915,-1.8965431059430164,2.0769400061622725,33.146062900791534,37.53652872342619,0.06766191517521403,0.1063829088429511,0.1424338116921664,0.1027404545097994,5.169463297678844,0.052500009536743164,-0.020640067611561008,-0.09262498617172277,-0.22132005949509725,0.036070087151651276,-0.15697252283341,-0.028277449510035524,0.18767009963989167,37.272700475276196,7.3200997655197995,0.06434753666168712,11,0.06000006198883012,0.07937490940093994,0.1318749189376831,0.1318749189376831,0.5662500858306885,0,0.12289618505436972,-4.294124246878162,3.903749942779541,-1.2105260516138423,3.8949999809265137,-1.6938781865388124,3.9800000190734863,0.12289618505436972
4950,2013-11-12,3.9449999332427983,3.9562499523162837,3.920000076293945,3.921250104904175,5388000.0,0.002222918238584004,-1.7619073569481354,0.7036974243773094,38.10973429096292,36.324316476984606,0.038680696509652446,0.0942963508509096,0.13535208954573497,0.0962619921670087,5.9753405749302875,0.03624987602233887,-0.029618813925583964,-0.07868752479553143,-0.21228023371513816,0.0549051841240753,-0.14548387925533524,-0.011891170335728063,0.1693633345642076,43.636306888820734,11.351808594161987,0.06679635445980346,11,0.02812516689300537,0.06687510013580278,0.08531248569488481,0.12312495708465532,0.5087502002716051,1,0.11501898676151345,-1.8965431059430164,3.9362499713897705,-4.294124246878162,3.903749942779541,-1.2105260516138423,3.8949999809265137,0.11501898676151345
4951,2013-11-13,3.9500000476837163,3.986249923706055,3.908750057220459,3.927500009536743,9955200.0,0.0012674561534928852,-1.5833313465099608,0.9473768747364838,36.76010702552591,35.507918891730355,0.0216525206466871,0.08488648757798822,0.13106497870890932,0.09510239295499145,6.634026081281956,0.07749986648559615,-0.04374303948092173,-0.0681249022483823,-0.2043703082424888,0.0681205037457242,-0.13624760524543555,-2.19925132904919e-06,0.15518868902953953,56.52178420010612,22.652531261375415,0.06812270299705335,11,0.02124989032745317,0.06187498569488481,0.08031237125396684,0.11812484264373735,0.5112497806549068,2,0.11202528371659692,-1.7619073569481354,3.9449999332427983,-1.8965431059430164,3.9362499713897705,-4.294124246878162,3.903749942779541,0.11202528371659692
4952,2013-11-14,4.002500057220459,4.023749828338623,3.947499990463257,3.9562499523162837,20643200.0,0.013291141494423231,-1.3921507029137543,2.055556732929238,40.46924134505575,36.09645992310579,-0.03907138970247237,0.02770303479032421,0.08042659858580237,0.04642791185521489,6.999082325323153,0.07624983787536621,-0.06012898164858793,-0.011749899387359264,-0.14496019141610983,0.1214603926413913,-0.0783550454017341,0.05485524662701602,0.0938811296427966,84.68483174931566,50.93618892561857,0.0666051460143752,11,-0.03562510013580278,0.00937497615814209,0.02781236171722412,0.06562483310699463,0.4962501525878906,3,0.10118669011398929,-1.5833313465099608,3.9500000476837163,-1.7619073569481354,3.9449999332427983,-1.8965431059430164,3.9362499713897705,0.10118669011398929
4953,2013-11-15,4.067500114440918,4.103750228881837,3.9912500381469727,4.0012497901916495,9812800.0,0.016239864157703066,-1.6087052670570035,1.4324361941779657,48.08187062614698,36.3570676738557,-0.10469539379574666,-0.0393125998672339,0.016590844969753604,-0.014549356759381737,7.437904909717349,0.11250019073486417,-0.06472621877243023,0.05325015783309972,-0.07996013419565084,0.18646044986185029,-0.013354988181275118,0.119855303847475,-0.18250012397766113,82.09873926823835,48.8508107191622,0.0666051460143752,11,-0.07312500476837114,-0.055625081062316895,-0.03718769550323486,0.0006247758865356445,0.4387497901916504,4,0.09465267147204415,-1.3921507029137543,4.002500057220459,-1.5833313465099608,3.9500000476837163,-1.7619073569481354,3.9449999332427983,0.09465267147204415
4954,2013-11-18,4.1237502098083505,4.1337499618530265,4.052499771118163,4.067500114440918,11140800.0,0.013829156431422573,1.1311637389232987,0.8490538877332912,52.2353228400736,38.21363153450686,-0.16190254198449283,-0.09927422687761833,-0.04023514828598174,-0.06716716970534353,8.031062247338683,0.08125019073486328,-0.06501254988920024,0.10862523317337125,-0.027331171137470633,0.24458163748421313,0.04064703101795075,0.1766034353287922,-0.23437521457672217,95.55566387416657,65.69835921736612,0.06797820215542093,11,-0.11437523365020841,-0.11187517642974942,-0.053750276565552646,-0.055625319480896884,0.38374996185302646,0,0.07668986512808362,-1.6087052670570035,4.067500114440918,-1.3921507029137543,4.002500057220459,-1.5833313465099608,3.9500000476837163,0.07668986512808362
4955,2013-11-19,4.065000057220459,4.144999980926514,4.054999828338623,4.112500190734863,6180800.0,-0.014246777714167602,-1.6666478288204918,-0.8444453863433936,52.23527595495241,39.886499566530325,-0.09534683713780634,-0.04447809464230712,0.015269986681816228,-0.005069528925936595,8.336597005349928,0.09000015258789062,-0.060622458845651206,0.050937569141387584,-0.0829955523407806,0.18487069062355532,-0.016028991599696063,0.11790412988247168,-0.16585006332397478,66.13758749586236,33.4551532757323,0.06696656074108392,11,-0.05000007152557373,-0.05000007152557373,0.012499868869781494,0.003124833106994629,0.4699997901916495,1,0.10762607474577779,1.1311637389232987,4.1237502098083505,-1.6087052670570035,4.067500114440918,-1.3921507029137543,4.002500057220459,0.10762607474577779
4956,2013-11-20,4.072500228881837,4.098750114440918,4.0587501525878915,4.0662498474121085,3437600.0,0.0018450606533340075,-2.7647428417559086,-0.13158660844254103,54.15679391678535,42.42044307849166,-0.09872832819893507,-0.052296770010636706,0.005068899966438778,-0.010122606111492516,9.169400415225057,0.039999961853026456,-0.0624782764064844,0.056937730312347945,-0.07899349118467214,0.19286895180936803,-0.01102788043616254,0.12490334106085799,-0.15859923576355106,63.29126301493934,27.9699270608994,0.0679656107485101,11,-0.05750024318695157,-0.05750024318695157,0.004999697208403653,-0.004375338554383212,0.4999999999999991,2,0.09361568648388863,-1.6666478288204918,4.065000057220459,1.1311637389232987,4.1237502098083505,-1.6087052670570035,4.067500114440918,0.09361568648388863
4957,2013-11-21,4.107500076293944,4.112500190734863,4.0637497901916495,4.1024999618530265,4078400.0,0.008594191637827597,5.499904634750445,0.7999694842841791,59.95318732663005,46.1275106918805,-0.11221577156686013,-0.08775971968738361,-0.03264352545958893,-0.04260666459102769,10.109424445728079,0.04875040054321378,-0.05278350558008649,0.08937507867813022,-0.051623518016149283,0.23037367537240971,0.018875780330990466,0.15987437702526996,-0.179733143907165,75.60980904796848,34.96593348722324,0.0704992983471398,11,-0.08437514305114657,-0.09250009059905917,-0.037812650203703946,-0.03937518596649081,0.47375011444091886,3,0.08612288386464373,-2.7647428417559086,4.072500228881837,-1.6666478288204918,4.065000057220459,1.1311637389232987,4.1237502098083505,0.08612288386464373
4958,2013-11-22,4.105000019073486,4.1212501525878915,4.088749885559082,4.107500076293944,3500000.0,-0.0006086566461402931,1.1666693157433943,-0.49999999999982236,58.11140206252231,48.901437265406145,-0.0873522855694091,-0.08810311196189424,-0.03290071860902266,-0.037599770948506084,11.080125579760468,0.03250026702880948,-0.0451649446385014,0.085812509059906,-0.05756843372830289,0.22919345184811535,0.014122037665801557,0.15750298045401045,-0.1641991037743229,56.75689608066562,13.520266858748933,0.07169047139410462,11,-0.078125,-0.09000003337860107,-0.037812650203704834,-0.036875128746032715,0.471250057220459,4,0.0959196562497786,5.499904634750445,4.107500076293944,-2.7647428417559086,4.072500228881837,-1.6666478288204918,4.065000057220459,0.0959196562497786
4959,2013-11-25,4.0625,4.111249923706056,4.050000190734863,4.098750114440918,7968800.0,-0.010353232369309184,-1.000000000000029,14.499713904258442,61.3810557042842,51.48713964466406,-0.028005447497328362,-0.05003913188191511,0.006654024857322582,0.006027780777833058,11.592325390442216,0.061249732971192294,-0.02659178643786575,0.04449998140335065,-0.09692239054667073,0.18592235335337204,-0.02621120457166004,0.11521116737836135,-0.10944714076319562,13.157723022250778,-33.79536762384358,0.07071118597501072,11,-0.03562498092651367,-0.047500014305114746,-0.0012500882148742676,0.005624890327453613,0.47625017166137695,0,0.10923074575570912,1.1666693157433943,4.105000019073486,5.499904634750445,4.107500076293944,-2.7647428417559086,4.072500228881837,0.10923074575570912
4960,2013-11-26,4.236249923706056,4.271249771118163,4.037499904632568,4.070000171661377,29204000.0,0.04276921198918293,-1.0216179657584872,-4.586185577859065,70.21694100616149,55.20456564251245,-0.17444122013055008,-0.22457210355387858,-0.16957392528362814,-0.16573249115288569,12.614582659498847,0.23374986648559481,-0.000647638063808742,0.2114374041557321,0.04286307196251826,0.3800117363489455,0.12715023805912562,0.295724570252339,-0.2716802371678688,85.02679469369258,34.80759662350154,0.08428716609660675,11,-0.12687504291534513,-0.15812504291534513,-0.17500001192092984,-0.16812503337860196,0.30375003814697177,1,0.06403074720341806,-1.000000000000029,4.0625,1.1666693157433943,4.105000019073486,5.499904634750445,4.107500076293944,0.06403074720341806
4961,2013-11-27,4.3137497901916495,4.320000171661377,4.2487502098083505,4.298749923706056,8620000.0,0.018294450960483877,4.1816968078649674,0.09022489538247734,83.43310424855062,59.97832818734521,-0.21782344055781255,-0.29577477288415555,-0.24805759671437766,-0.24095147931017813,14.247043692769317,0.08375024795532138,0.023845730836534962,0.2753122925758351,0.0628163738359655,0.4878082113157043,0.16906433320590075,0.3815602519457699,-0.3246456968870648,97.7874776772901,39.513302944349654,0.10624795936993466,11,-0.1581246852874747,-0.2112497091293326,-0.24031227827072055,-0.2456248998641959,0.2325000762939471,2,0.051289497069005874,-1.0216179657584872,4.236249923706056,-1.000000000000029,4.0625,1.1666693157433943,4.105000019073486,0.051289497069005874
4962,2013-11-29,4.3037500381469735,4.338749885559082,4.302499771118163,4.337500095367432,2496800.0,-0.002318111279289492,1.0000263085200631,-2.250023842070335,81.87251465276779,63.73284419030309,-0.1794707763219323,-0.27838953454961146,-0.24127358287793665,-0.2280871113262979,15.764658712928567,0.03625011444091886,0.046557292118659,0.25156253576278775,0.008338752577960129,0.4947863189476158,0.12995064417037394,0.37317442735520157,-0.2815563370067098,88.38179265457073,23.18567408343263,0.121611891592414,11,-0.11562514305114835,-0.1918751001358041,-0.2303125262260446,-0.23562514781951993,0.22625017166137606,4,0.062445585443567264,4.1816968078649674,4.3137497901916495,-1.0216179657584872,4.236249923706056,-1.000000000000029,4.0625,0.062445585443567264
4963,2013-12-02,4.341249942779541,4.40500020980835,4.3037500381469735,4.40500020980835,11426400.0,0.008713309160657712,2.176462668481729,1.8888935983837511,82.01581139411009,67.0417873629738,-0.19451048244627955,-0.304735395950952,-0.2805720494343369,-0.2631339062962166,17.4050656255458,0.10125017166137606,0.0728557129956462,0.27206243276596087,-0.0017727193710150857,0.5458975849029368,0.13514485669747334,0.40898000883444885,-0.2810694995090195,82.65300296871432,13.34954234076632,0.13691757606848795,12,-0.11999988555908203,-0.1962498426437378,-0.26624995470046997,-0.2731250524520874,0.16625022888183594,0,0.05528367431469716,1.0000263085200631,4.3037500381469735,4.1816968078649674,4.3137497901916495,-1.0216179657584872,4.236249923706056,0.05528367431469716
4964,2013-12-03,4.403749942779541,4.421249866485597,4.317500114440918,4.3425002098083505,7632800.0,0.014396775312131238,1.1558484022788986,-0.9607761006477339,83.42441010290318,70.50724671274611,-0.23816079971183868,-0.355328014394793,-0.3465589856442417,-0.32327146792676054,19.106998125473037,0.10374975204467862,0.09779959506223168,0.31543742418289167,0.004750339893636379,0.6261245084721474,0.16009388203826358,0.4707809663275193,-0.2952947321937236,95.43975884152457,21.944031118630647,0.1553435421446278,12,-0.17437505722045898,-0.25062501430511475,-0.3290625214576721,-0.3356250524520874,0.13500022888183594,1,0.039171191769695746,2.176462668481729,4.341249942779541,1.0000263085200631,4.3037500381469735,4.1816968078649674,4.3137497901916495,0.039171191769695746
4965,2013-12-04,4.432499885559082,4.449999809265137,4.386250019073486,4.400000095367432,9720000.0,0.006528513914982881,-1.1249950329415317,0.5306111327364811,83.97887140672054,73.82081087829447,-0.23389533674359253,-0.3648830707645905,-0.377526245823387,-0.34968735839432874,20.426613386442533,0.06374979019165039,0.1170133009312293,0.3201248764991762,-0.019100081363493615,0.6593498343618456,0.15051239756784174,0.48973735543051067,-0.27399753002930005,91.30436842940777,15.0145884905494,0.1696124789313347,12,-0.1887500286102295,-0.26499998569488525,-0.35781246423721313,-0.3643749952316284,0.04250001907348633,2,0.023970736344168797,1.1558484022788986,4.403749942779541,2.176462668481729,4.341249942779541,1.0000263085200631,4.3037500381469735,0.023970736344168797
4966,2013-12-05,4.408750057220459,4.4412498474121085,4.382500171661377,4.427499771118164,7344000.0,-0.005358111438648727,1.5405338529585202,-0.576917998151327,79.81653045740012,76.02784900393559,-0.1759338107985311,-0.3239758369734629,-0.34410531086287044,-0.32242055600452346,21.700424420706348,0.058749675750731534,0.1305985353957997,0.274937546253204,-0.0827518716892719,0.6326269641956794,0.09609283728196605,0.45378225522444193,-0.19777816001831283,72.03407364303511,-3.06185658506881,0.17884470897123778,12,-0.16500020027160645,-0.2412501573562622,-0.3340626358985901,-0.34062516689300537,0.10500001907348633,3,0.029770321049979565,-1.1249950329415317,4.432499885559082,1.1558484022788986,4.403749942779541,2.176462668481729,4.341249942779541,0.029770321049979565
4967,2013-12-06,4.46999979019165,4.473750114440918,4.422500133514403,4.443749904632568,5973600.0,0.013892766016726066,2.036987849675102,-1.4000152590218966,79.70480406019361,78.42711589256574,-0.20155059825492838,-0.3583100489093036,-0.39449073211555596,-0.38161762354133977,22.587686416382823,0.06500005722045898,0.15205752559858965,0.30743728876113874,-0.06168183101863356,0.676556408540911,0.12287772887125303,0.4919968486510249,-0.21600286881816633,97.79392790225403,22.60958322563799,0.18455955988988607,12,-0.21437478065490723,-0.290624737739563,-0.433124840259552,-0.4018748998641968,0.027500152587890625,4,0.017058183416755135,1.5405338529585202,4.408750057220459,-1.1249950329415317,4.432499885559082,1.1558484022788986,4.403749942779541,0.017058183416755135
4968,2013-12-09,4.456250190734863,4.517499923706055,4.442500114440918,4.493750095367432,6335200.0,-0.0030759731772151966,-1.307684407438653,-1.4285740236148956,76.18115040373551,80.07157085917142,-0.14833547640201505,-0.31731513508874976,-0.36981259391463794,-0.36539546263736966,23.50652229394605,0.07499980926513672,0.17391522025629502,0.2660626769065857,-0.10419699979901687,0.6363223536121878,0.08093283855378441,0.451192515259387,-0.15830263074789208,69.37510430822783,-3.0988781584589162,0.18512983835280108,12,-0.17875027656555176,-0.2550002336502075,-0.42406266927719116,-0.38812530040740967,0.01374959945678711,0,0.016549793193125106,2.036987849675102,4.46999979019165,1.5405338529585202,4.408750057220459,-1.1249950329415317,4.432499885559082,0.016549793193125106
4969,2013-12-10,4.420000076293945,4.477499961853027,4.418749809265137,4.446249961853027,4201600.0,-0.008134667689055464,-3.0869074866487543,0.6999987284310111,78.97965205219475,81.04520541984179,-0.06262688402454053,-0.25609562518814855,-0.3260536441533741,-0.3267187655219299,24.537593795381536,0.058750152587890625,0.19079037310632518,0.20562505722045898,-0.15792959055900457,0.5691797049999225,0.02384773333072676,0.3874023811101912,-0.07814204356315724,27.777758154813416,-43.61827113262915,0.1817773238897319,12,-0.036875009536743164,-0.21875011920928955,-0.3903126120567322,-0.3518751859664917,0.0475001335144043,1,0.019796401325132607,-1.307684407438653,4.456250190734863,2.036987849675102,4.46999979019165,1.5405338529585202,4.408750057220459,0.019796401325132607
4970,2013-12-11,4.398749828338623,4.442500114440918,4.3762497901916495,4.429999828338623,3995200.0,-0.004807748323194638,1.3555431225946775,1.1904813805631245,76.0479206054189,80.22462945949383,-0.017770727457111057,-0.20986868120271218,-0.3014970114822182,-0.30348016715645354,25.395367126321418,0.06625032424926847,0.21104444380742038,0.16168731451034546,-0.18743296311691005,0.510807592137601,-0.012872824303282293,0.3362474533239732,0.11875009536743164,15.929215489682289,-54.15838547120708,0.17456013881362784,12,0.011250019073486328,-0.19749987125396729,-0.3759373426437378,-0.33062493801116943,0.08875036239624023,2,0.031827302935214075,-3.0869074866487543,4.420000076293945,-1.307684407438653,4.456250190734863,2.036987849675102,4.46999979019165,0.031827302935214075
4971,2013-12-12,4.392499923706056,4.408750057220459,4.360000133514403,4.396249771118163,4588800.0,-0.0014208365732242267,2.391249543901611,0.11999511718744316,73.84940377288659,79.33317269506259,0.0009215422784487615,-0.1778884761871744,-0.2933555789805675,-0.294998600579615,26.74506008249512,0.048749923706055576,0.23537208068006166,0.13331241607666122,-0.19465395610726333,0.46127878826058577,-0.030670770015301052,0.2972956021686235,0.1221749973297106,20.63481491124863,-46.7402755164598,0.16398318609196233,12,0.018125057220458096,-0.19124996662139981,-0.342812418937684,-0.32437503337860196,0.1412501335144034,3,0.018782010781893232,1.3555431225946775,4.398749828338623,-3.0869074866487543,4.420000076293945,-1.307684407438653,4.456250190734863,0.018782010781893232
4972,2013-12-13,4.40749979019165,4.43625020980835,4.385000228881837,4.408750057220459,3144800.0,0.0034148814447647613,-1.216244638733138,0.3334181078333217,74.79511592639517,78.53087319864981,0.0024431833556315397,-0.16969122940211356,-0.30600882868864154,-0.30733758268635647,28.882673993095587,0.051249980926512784,0.24021113943680916,0.1280622959136961,-0.18273500403820098,0.4388595958655932,-0.027336354062252433,0.28346094588964466,0.10098813934326145,30.15855235073503,-36.966808129974815,0.1553986499759486,12,0.010000228881835938,-0.20624983310699463,-0.36156225204467773,-0.3393748998641968,0.06000041961669922,4,0.024106702475344743,2.391249543901611,4.392499923706056,1.3555431225946775,4.398749828338623,-3.0869074866487543,4.420000076293945,0.024106702475344743
4973,2013-12-16,4.452499866485597,4.458749771118164,4.403749942779541,4.414999961853027,3046400.0,0.010209887336600332,1.2000057220786404,-29.9935163996956,81.83678823638434,78.35447076903661,-0.02806820083732564,-0.1943327493724034,-0.347970113947361,-0.34944796951437773,30.824127748640855,0.05499982833862305,0.23105116228962075,0.15381238460540825,-0.1493109910480408,0.4569357602588573,0.002250696778683725,0.30537407243213277,0.05004855120849516,78.72329200738683,4.57428721150832,0.1515616878267244,12,-0.013749837875367099,-0.25124990940094083,-0.4290623664855966,-0.384374976158143,-0.11374998092651456,0,0.010106699077671921,-1.216244638733138,4.40749979019165,2.391249543901611,4.392499923706056,1.3555431225946775,4.398749828338623,0.010106699077671921
4974,2013-12-17,4.440000057220459,4.457499980926514,4.411250114440918,4.453750133514403,4168000.0,-0.0028073688130177965,3.352975495915986,-0.3666696336609419,72.57625983132871,77.08751392732641,-0.011047295920395328,-0.16540594786093266,-0.3302977552333388,-0.3341018198662091,32.496249440230585,0.0462498664855957,0.22391269174846684,0.12550008296966553,-0.17214451456970536,0.4231446805090364,-0.02332221580001992,0.274322381739351,0.05684642910644566,81.01287827208084,7.8994614193575785,0.14882229876968542,12,-0.0012500286102294922,-0.23062515258789062,-0.4293750524520874,-0.37187516689300537,-0.11999988555908203,1,0.006756696528056327,1.2000057220786404,4.452499866485597,-1.216244638733138,4.40749979019165,2.391249543901611,4.392499923706056,0.006756696528056327
4975,2013-12-18,4.502500057220459,4.5037498474121085,4.411250114440918,4.451250076293945,4522400.0,0.014076576395164908,2.4418786206652627,-3.7272506588988397,71.63332896117547,76.17826931663478,-0.06992713505464643,-0.20390322093066082,-0.3848177241282862,-0.3930038869670964,34.25312616713161,0.09249973297119052,0.21562231868421033,0.16612508296966588,-0.11832710178634898,0.45057726772568074,0.023898990591658453,0.3083511753476733,-0.14249992370605558,99.13057900585535,27.93459323804946,0.14222609237800748,12,-0.06375002861022949,-0.28937506675720215,-0.4965626001358032,-0.43437516689300537,-0.18375015258789062,2,-0.007773425200957362,3.352975495915986,4.440000057220459,1.2000057220786404,4.452499866485597,-1.216244638733138,4.40749979019165,-0.007773425200957362
4976,2013-12-19,4.453750133514403,4.510000228881836,4.451250076293945,4.489999771118164,3952000.0,-0.010827301074183726,-1.8485093691839967,-0.7073102652611382,65.78951859418038,74.63212648707776,-0.015782348091987863,-0.13188852639646065,-0.3283285311266839,-0.3415616227903069,36.12213772688557,0.058750152587890625,0.19812988374659657,0.09831266403198136,-0.16173447258134033,0.35835980064530304,-0.031710904274679486,0.2283362323386422,-0.09087500572204554,54.99992370605366,-13.442931566570117,0.13002356830666076,12,-0.015000104904173917,-0.24062514305114657,-0.46125006675720126,-0.3856252431869498,-0.1725001335144034,3,0.007577896426315345,2.4418786206652627,4.502500057220459,3.352975495915986,4.440000057220459,1.2000057220786404,4.452499866485597,0.007577896426315345
4977,2013-12-20,4.461249828338623,4.513750076293945,4.434999942779541,4.46750020980835,7904800.0,0.001683905607497982,-1.6808486461918057,0.17242604017310584,63.483171351113825,73.22123992567535,-0.027551037799804945,-0.11755441032288871,-0.3294541370964579,-0.34625811482658975,37.79573312032431,0.0787501335144043,0.1765743198725067,0.08812487125396729,-0.14793167771627758,0.32418142022421215,-0.029903403231155146,0.20615314573908972,-0.09248969650268624,52.27255978880474,-13.779081522628715,0.11802827448512235,12,-0.024374723434448242,-0.22874987125396729,-0.4696873426437378,-0.39312493801116943,-0.14374971389770508,4,0.01625110264421914,-1.8485093691839967,4.453750133514403,2.4418786206652627,4.502500057220459,3.352975495915986,4.440000057220459,0.01625110264421914
4978,2013-12-23,4.49875020980835,4.514999866485597,4.458749771118164,4.474999904632568,4550400.0,0.008405801717607853,1.0000169543250168,-3.7998169057064386,61.309579224388635,71.25789850036355,-0.06525059854111426,-0.1307469867849873,-0.3607789125628411,-0.38208594340129487,39.44926321710194,0.05625009536743253,0.16190713162829606,0.10593774318695104,-0.09967894622577411,0.3115544325996762,0.0031293984805884634,0.20874608789331361,-0.12129068130493259,84.33764287913743,21.094462998823815,0.10280834470636258,12,-0.06125020980834961,-0.24437522888183594,-0.5093752145767212,-0.430625319480896,-0.21375036239624112,0,-0.006946373668817563,-1.6808486461918057,4.461249828338623,-1.8485093691839967,4.453750133514403,2.4418786206652627,4.502500057220459,-0.006946373668817563
4979,2013-12-24,4.506249904632568,4.507500171661377,4.454999923706055,4.487500190734863,2836000.0,0.0016670618448357821,3.941142151912936,0.789451493735946,59.247677392892165,69.3912048100828,-0.06618968274263182,-0.10887982090136372,-0.3630571396137965,-0.38787245046948904,41.876274288025776,0.052500247955322266,0.14253340646984825,0.09124994277954102,-0.04997595832476609,0.23247584388384812,0.02063699222738702,0.161862893331695,-0.11778714909057708,91.56628167240326,30.556026985341873,0.07061295055215362,12,-0.06874990463256836,-0.22874999046325684,-0.5031248331069946,-0.43812501430511475,-0.4262499809265128,1,-0.03717060141322637,1.0000169543250168,4.49875020980835,-1.6808486461918057,4.461249828338623,-1.8485093691839967,4.453750133514403,-0.03717060141322637
4980,2013-12-26,4.507500171661377,4.53125,4.487500190734863,4.510000228881836,2375200.0,0.00027745177370719354,-1.0588136296828192,-0.13333841967396556,63.122962745167555,68.19937802922513,-0.056313394271084505,-0.09356382466568203,-0.35702948188158423,-0.3873449480945741,42.733907189169344,0.04374980926513672,0.1278733586162346,0.07893769741058332,-0.04041447034622969,0.19828986516739633,0.01926161353217637,0.13861378128899027,-0.10891444724389743,75.32486834348107,15.060127855466625,0.05967608387840669,12,-0.049375057220458984,-0.22312521934509277,-0.49687516689300537,-0.43937528133392334,-0.33249998092651367,3,-0.04159733618621053,3.941142151912936,4.506249904632568,1.0000169543250168,4.49875020980835,-1.6808486461918057,4.461249828338623,-0.04159733618621053
4981,2013-12-27,4.5349998474121085,4.547500133514403,4.508749961853027,4.508749961853027,2492000.0,0.006100870705146422,-1.9524069028155544,-10.499713904252935,59.489080057303966,66.4987073771039,-0.06869805984343191,-0.10923885647335307,-0.3771846124309066,-0.4121104996205114,43.28726810385532,0.039999961853026456,0.11486860159432943,0.0953748703002919,-0.020122085547313873,0.21087182614789768,0.037626392376489015,0.1531233482240948,-0.12314769543637727,88.88865341414818,31.992576904251486,0.0577484779238028,12,-0.05937480926513583,-0.24249982833862216,-0.5199998617172232,-0.4668749570846549,-0.39874982833862216,4,-0.047684663738840616,-1.0588136296828192,4.507500171661377,3.941142151912936,4.506249904632568,1.0000169543250168,4.49875020980835,-0.047684663738840616
4982,2013-12-30,4.572500228881836,4.578750133514403,4.514999866485597,4.526249885559082,3338400.0,0.008269103138146106,1.1702162197259969,1.7619255222525574,65.8703107220322,64.72465431995366,-0.0897722608785756,-0.13235892080022538,-0.40735771417565125,-0.446032170053142,43.820454692931804,0.06375026702880682,0.10623694286948737,0.11943774223327619,0.008039596551792982,0.2308358879147594,0.06373866939253414,0.17513681507401824,-0.1443703191214638,94.94958057667404,37.99485940933899,0.05569907284074177,12,-0.0775001049041748,-0.2643752098083496,-0.5575002431869507,-0.5043753385543823,-0.3900003433227539,0,-0.06369605561573888,-1.9524069028155544,4.5349998474121085,-1.0588136296828192,4.507500171661377,3.941142151912936,4.506249904632568,-0.06369605561573888
4983,2013-12-31,4.581250190734863,4.599999904632568,4.553750038146973,4.572500228881836,2558400.0,0.0019136055582367195,1.0000206202573407,0.18918696001814544,73.80076293971075,64.860710220885,-0.08754461876901942,-0.12881096963150362,-0.4081246804825813,-0.45169501945496915,43.96243369270819,0.0462498664855957,0.10130372788490938,0.1161876916885376,0.003801717519092307,0.2285736658579829,0.05999470460381495,0.17238067877326024,-0.13203344964892683,87.06916112822975,25.332212495580634,0.05619298708472248,12,-0.07562518119812012,-0.2625002861022949,-0.5621877312660217,-0.5131253004074097,-0.3425002098083496,1,-0.057571637721806734,1.1702162197259969,4.572500228881836,-1.9524069028155544,4.5349998474121085,-1.0588136296828192,4.507500171661377,-0.057571637721806734
4984,2014-01-02,4.576250076293945,4.606249809265137,4.5625,4.581250190734863,6411200.0,-0.0010914301190164677,-1.6922738343261245,-0.5714441416893733,77.5194394460699,65.51472249698436,-0.06837533790089712,-0.11618165496360167,-0.3962842897917449,-0.44402466283573716,44.0202802917958,0.04374980926513672,0.09459252970907173,0.10256257057189977,-0.016301365021591963,0.2214265061653915,0.0431306027751539,0.16199453836864564,-0.10290802904054797,74.73698581731155,6.908008345717818,0.05943196779674577,1,-0.055625200271606445,-0.2543752193450928,-0.5553125739097595,-0.5081251859664917,-0.33375024795532227,3,-0.0636438621199007,1.0000206202573407,4.581250190734863,1.1702162197259969,4.572500228881836,-1.9524069028155544,4.5349998474121085,-0.0636438621199007
4985,2014-01-03,4.538750171661377,4.616250038146973,4.53125,4.581250190734863,5912000.0,-0.008194461405600761,-1.9565044324844303,8.499809269502194,70.67142762786293,66.05715683406021,-0.02815320690185974,-0.07411344601895387,-0.35159407159194345,-0.40440472877026234,43.61740204479132,0.08500003814697266,0.07831914868032896,0.059750151634216486,-0.06084773732983173,0.1803480405982647,-0.0005487928478080661,0.12004909611624104,-0.041484727245866715,27.90715210872767,-43.995836128098716,0.06029894448202415,1,-0.013125181198120117,-0.21187520027160645,-0.5178126692771912,-0.47062528133392334,-0.21624994277954013,4,-0.10107413508230156,-1.6922738343261245,4.576250076293945,1.0000206202573407,4.581250190734863,1.1702162197259969,4.572500228881836,-0.10107413508230156
4986,2014-01-06,4.539999961853027,4.565000057220459,4.50124979019165,4.542500019073486,5003200.0,0.0002753599877458601,1.6842142247653467,0.05882484937562409,69.48533794463334,66.72406423334016,-0.017748252580465973,-0.06854025279406706,-0.34408037395635915,-0.40372524861561754,43.0214043453588,0.0637502670288086,0.07461294509661887,0.054437446594238104,-0.06433513589000839,0.1732100290784846,-0.004948844647885586,0.1138237378363618,0.07625007629394531,33.695728792194814,-41.69121987990097,0.05938629124212327,1,-0.004374980926513672,-0.10749983787536621,-0.4462500810623169,-0.47187507152557373,-0.19875001907348633,0,-0.08039642603194808,-1.9565044324844303,4.538750171661377,-1.6922738343261245,4.576250076293945,1.0000206202573407,4.581250190734863,-0.08039642603194808
4987,2014-01-07,4.546249866485597,4.5587501525878915,4.518750190734863,4.525000095367432,5535200.0,0.0013766309879039706,-1.3703975811693425,-8.499713904253646,65.56019158992393,67.19635449617742,-0.011927192417615196,-0.07250201299020897,-0.34175675606356837,-0.40765064780826066,42.17231428492422,0.03999996185302823,0.06743497534897358,0.05687484741210991,-0.06465743345711328,0.1784071282813331,-0.003891293022501685,0.1176409878467215,0.07000017166137606,39.130416754778466,-34.35422040669219,0.06076614043461171,1,-0.01062488555908292,-0.08687496185302823,-0.41718727350235074,-0.478124976158143,-0.1987500190734881,1,-0.09018418684696139,1.6842142247653467,4.539999961853027,-1.9565044324844303,4.538750171661377,-1.6922738343261245,4.576250076293945,-0.09018418684696139
4988,2014-01-08,4.53000020980835,4.557499885559082,4.510000228881836,4.556250095367432,5576800.0,-0.003574299071645304,2.3043853247528694,-1.235302037519022,64.75415474571219,67.80818531315741,0.010305141822191999,-0.053169948234138786,-0.31783216420646276,-0.38802968227582735,40.92748195836249,0.047499656677246094,0.06606732688020411,0.03693768978118861,-0.08483790300901273,0.15871328257138995,-0.023950106613912503,0.09782548617628972,0.08394982337951618,25.000310980084834,-45.568554178057894,0.060887796395100766,1,0.02187490463256836,-0.07000017166137695,-0.3800002932548523,-0.461875319480896,-0.24500036239624112,2,-0.07671088480235833,-1.3703975811693425,4.546249866485597,1.6842142247653467,4.539999961853027,-1.9565044324844303,4.538750171661377,-0.07671088480235833
4989,2014-01-09,4.507500171661377,4.5625,4.485000133514403,4.559999942779541,3228800.0,-0.004966895608140454,1.6956528950293046,2.0,50.94341999193872,66.45490278502088,0.0368794491735045,-0.02506353271218309,-0.287840999398699,-0.3620353961913656,39.87754607175222,0.07749986648559659,0.06587611222774381,0.010062646865844904,-0.10685087314216357,0.12697616687385338,-0.048394113138159334,0.06851940686984914,0.10419585666656417,17.142898663402327,-47.755373930624835,0.05845676000400443,1,0.04312491416931152,-0.04062509536743164,-0.32437509298324585,-0.40625011920928955,-0.28125,3,-0.05962289084856698,2.3043853247528694,4.53000020980835,-1.3703975811693425,4.546249866485597,1.6842142247653467,4.539999961853027,-0.05962289084856698
4990,2014-01-10,4.538750171661377,4.539999961853027,4.491250038146973,4.512499809265137,2742400.0,0.006932889364368533,2.3913057900585475,-0.5000090826521344,67.17176193155107,67.30853410438166,0.011765722386002153,-0.047734662278800855,-0.3115255680783502,-0.3895340379477288,39.55889672192645,0.04874992370605469,0.0655086006771306,0.034312629699707387,-0.07418343529390459,0.14280869469331936,-0.019935402797098156,0.08856066219651293,0.06787802087402284,67.1876117588159,0.9944162701169574,0.05424803249680595,1,0.011874914169311523,-0.05062508583068848,-0.3475002646446228,-0.4293752908706665,-0.25500011444091797,4,-0.06527134830475012,1.6956528950293046,4.507500171661377,2.3043853247528694,4.53000020980835,-1.3703975811693425,4.546249866485597,-0.06527134830475012
4991,2014-01-13,4.474999904632568,4.53125,4.454999923706055,4.516250133514403,4319200.0,-0.014045775735101351,1.1403541647147006,-1.5714155964468972,52.26338676001946,65.79665366415803,0.07387913346129782,0.023729841028414356,-0.2389007031853687,-0.3229438438067298,39.22950099139951,0.08375024795532227,0.06450569533557982,-0.03356263637542689,-0.1297098517155133,0.06258457896465952,-0.08163624404547054,0.014510971294616759,0.12676316554199119,18.60462021610688,-47.31086752001259,0.04807360767004336,1,0.06062507629394531,0.013125181198120117,-0.2693750262260437,-0.3512500524520874,-0.18374967575073153,0,-0.03407814055881031,2.3913057900585475,4.538750171661377,1.6956528950293046,4.507500171661377,2.3043853247528694,4.53000020980835,-0.03407814055881031
4992,2014-01-14,4.513750076293945,4.514999866485597,4.466249942779541,4.485000133514403,2382400.0,0.008659256421718053,2.1200427252611904,-0.6969644425949411,52.458995889817714,63.42534621416992,0.02896481143893137,-0.007011684095241222,-0.2677400383820334,-0.35824066504179797,38.6477792263115,0.048749923706055576,0.06287261423824653,-0.00012497901916486143,-0.08367658688272872,0.083426628844399,-0.04190078295094679,0.04165082491261707,0.07920720509250412,54.65126594631039,-8.564891088301152,0.04177580393178177,1,0.02187490463256836,-0.025624990463256836,-0.30812519788742065,-0.39000022411346436,-0.17875003814697177,1,-0.038216589443081705,1.1403541647147006,4.474999904632568,2.3913057900585475,4.538750171661377,1.6956528950293046,4.507500171661377,-0.038216589443081705
4993,2014-01-15,4.497499942779541,4.53000020980835,4.482500076293945,4.513750076293945,4322400.0,-0.0036001402912734237,-1.0540657573226935,-0.5652231602341723,48.60558495521155,60.21269571518566,0.03585630876192791,0.013473386500885809,-0.24067700864642205,-0.33945485059206426,37.93615865377903,0.0475001335144043,0.0608666537174134,-0.018625116348266246,-0.09751093423494339,0.0602607015384109,-0.05806802529160482,0.020817792595072326,0.08717989714608443,39.534873405368955,-19.26507222554134,0.03944290894333871,1,0.038125038146972656,-0.009374856948852539,-0.27999991178512573,-0.36187493801116943,-0.0774998664855957,2,-0.033351883774506375,2.1200427252611904,4.513750076293945,1.1403541647147006,4.474999904632568,2.3913057900585475,4.538750171661377,-0.033351883774506375
4994,2014-01-16,4.46999979019165,4.507500171661377,4.460000038146973,4.485000133514403,2916000.0,-0.006114542065095652,-1.7143051771117166,0.9230904662694955,44.4852404941153,57.303119366991474,0.052188004564468926,0.045678226861763704,-0.20310533332372316,-0.3090342497837355,37.009130809966464,0.0475001335144043,0.051775958264915545,-0.047625255584716975,-0.1213910921680128,0.026140580998578855,-0.08450817387636533,-0.010742337293068616,0.1068992547608012,17.646893828046988,-37.44911788597163,0.03688291829164812,1,0.040000200271606445,0.018125295639038086,-0.23062485456466675,-0.31249988079071045,-0.06874990463256836,3,-0.04138701375008569,-1.0540657573226935,4.497499942779541,2.1200427252611904,4.513750076293945,1.1403541647147006,4.474999904632568,-0.04138701375008569
4995,2014-01-17,4.46750020980835,4.485000133514403,4.453750133514403,4.46750020980835,3552000.0,-0.000559190268595855,-1.272714662227624,-0.0,39.28577375519057,53.94761223483116,0.04863209694470161,0.04787588467727666,-0.18809897792820163,-0.30367894472175117,35.60525624320817,0.03125,0.038288122887975895,-0.04837484359741229,-0.1252467507355659,0.02849706354074133,-0.0868107971664891,-0.009938890028335479,0.10208488786931813,17.74206449310679,-31.712929203436467,0.03843595356907679,1,0.04062485694885254,0.020624876022338867,-0.17531269788742065,-0.31000030040740967,-0.03125,4,-0.05400112519688549,-1.7143051771117166,4.46999979019165,-1.0540657573226935,4.497499942779541,2.1200427252611904,4.513750076293945,-0.05400112519688549
4996,2014-01-21,4.487500190734863,4.528749942779541,4.46999979019165,4.50124979019165,3776800.0,0.0044767722411303,-1.4102428670637832,-100.0,35.71426281691684,50.631397926719266,0.022799470338689787,0.0321841120744395,-0.1960287580959763,-0.3194803770665242,34.341136649476276,0.061249732971191406,0.023607507099699276,-0.03006236553192121,-0.10254873717367552,0.0424240061098331,-0.06630555135279792,0.006180820288955502,0.07281810980974335,44.26232583735713,0.538871995440033,0.03624318582087694,1,0.020624876022338867,0.0006248950958251953,-0.1818752884864807,-0.33000028133392334,0.05749988555908203,1,-0.04540392754413203,-1.272714662227624,4.46750020980835,-1.7143051771117166,4.46999979019165,-1.0540657573226935,4.497499942779541,-0.04540392754413203
4997,2014-01-22,4.533750057220459,4.537499904632568,4.477499961853027,4.483749866485597,2862400.0,0.01030637649466537,1.0869586850878212,-3.636483440263504,42.91041854970148,48.20431612716252,-0.028396113684005186,-0.008807281234876285,-0.2266819104179305,-0.3612600409303077,33.3964049990604,0.059999942779541016,0.01400820708952999,0.012562489509582164,-0.05516125203455857,0.0802862310537229,-0.021299381262488204,0.04642436028165253,0.01804278996173103,95.52255801771851,54.91578245427721,0.03386187077207055,1,-0.025624990463256836,-0.03312492370605469,-0.22781258821487427,-0.3325001001358032,0.019999980926513672,2,-0.05348769236901718,-1.4102428670637832,4.487500190734863,-1.272714662227624,4.46750020980835,-1.7143051771117166,4.46999979019165,-0.05348769236901718
4998,2014-01-23,4.46750020980835,4.537499904632568,4.4375,4.505000114440918,4156000.0,-0.014612593675427665,-1.0512732732439,-0.7499952316466211,36.2775949313775,46.57478000932239,0.031352858088038005,0.057952616149202996,-0.1455656879777809,-0.2909397301322798,32.076415821033464,0.09999990463256836,0.0029462502839976423,-0.052124857902526855,-0.12337825124061208,0.01912853543555837,-0.08775155457156991,-0.0164981612334838,0.07644922028041723,30.000238418806475,-6.029490794342678,0.03562669666904274,1,0.021249771118164062,0.04249978065490723,-0.15812522172927856,-0.26625025272369385,0.05249977111816406,3,-0.02965868280665629,1.0869586850878212,4.533750057220459,-1.4102428670637832,4.487500190734863,-1.272714662227624,4.46750020980835,-0.02965868280665629
4999,2014-01-24,4.338749885559082,4.457499980926514,4.338749885559082,4.440000057220459,4624800.0,-0.028819321366028716,-1.3456769192368734,2.700011444120901,29.487138104837797,42.38759958413202,0.1493548989300395,0.1828875909347243,-0.004186299626612211,-0.1579680603504654,30.861579259457027,0.12875032424926758,-0.010270471239238077,-0.17250018119811994,-0.28035006957324615,-0.06465029282299373,-0.22642512538568305,-0.11857523701055683,0.19875001907348633,0.0,-35.526386684410625,0.05392494418756315,1,0.09937500953674316,0.1387500762939453,-0.018749892711639404,-0.13749992847442627,0.24000024795532138,4,0.018726636215028902,-1.0512732732439,4.46750020980835,1.0869586850878212,4.533750057220459,-1.4102428670637832,4.487500190734863,0.018726636215028902
5000,2014-01-27,4.320000171661377,4.382500171661377,4.2775001525878915,4.315000057220459,4080800.0,-0.004321455348258452,-1.6250029802351171,-0.04938376260378549,28.217826924039386,39.71587071346757,0.14953717126178834,0.19696872924697573,0.02695290842333442,-0.13518292620774552,29.63529816246976,0.10500001907348544,-0.02371016873979581,-0.18187489509582555,-0.31956619028981237,-0.04418359990183873,-0.25072054269281896,-0.11302924749883214,0.2174997329711914,16.3461767710388,-18.609895389169303,0.0688456475969934,1,0.08749985694885254,0.1268749237060547,0.004062294960021973,-0.11875021457672119,0.27749967575073153,0,0.01880780339563226,-1.3456769192368734,4.338749885559082,-1.0512732732439,4.46750020980835,1.0869586850878212,4.533750057220459,0.01880780339563226
5001,2014-01-28,4.318749904632568,4.341249942779541,4.2849998474121085,4.327499866485597,3721600.0,-0.00028941365257584284,2.1034437399700576,-1.7499523173757259,27.250003814697223,36.91487159400974,0.14113430967599072,0.19097901553116614,0.040672392627872256,-0.13038247358265487,28.191247857388046,0.05625009536743253,-0.031292955560225266,-0.17231266498565656,-0.33135857870742846,-0.013266751263884657,-0.25183562184654207,-0.09278970812477105,0.18235003471374522,15.865304378285995,-17.795933571060655,0.07952295686088592,1,0.08875012397766113,0.12812519073486328,0.007187604904174805,-0.1174999475479126,0.283750057220459,1,0.027207017718192672,-1.6250029802351171,4.320000171661377,-1.3456769192368734,4.338749885559082,-1.0512732732439,4.46750020980835,0.027207017718192672
5002,2014-01-29,4.28125,4.327499866485597,4.243750095367432,4.2775001525878915,2792000.0,-0.008683046126922833,-1.3508720268769239,-0.4285558583104817,26.139079954004103,34.41859326054225,0.1588953178781063,0.21664807711939726,0.08877035934933097,-0.08925493298590137,26.562916024289095,0.08374977111816495,-0.048338779757409966,-0.19525005817413366,-0.3749000101552298,-0.015600106193037533,-0.2850750341646817,-0.1054250821835856,0.18854596920013478,12.765933270350205,-21.08243421041275,0.08982497599054819,1,0.109375,0.14875006675720215,0.044687509536743164,-0.08000004291534424,0.32124996185302734,2,0.06160585723654188,2.1034437399700576,4.318749904632568,-1.6250029802351171,4.320000171661377,-1.3456769192368734,4.338749885559082,0.06160585723654188
5003,2014-01-30,4.317500114440918,4.322500228881837,4.273749828338623,4.3137497901916495,3158400.0,0.008467180015396814,6.09068210978872,1.0001271617502194,32.24299606854686,33.058343879923534,0.10552407941679665,0.16825168917379507,0.06166257886015103,-0.12236827644909631,24.6666567545064,0.04875040054321378,-0.05656560061568694,-0.1458124399185179,-0.3316998912210227,0.04007501138398695,-0.23875616556977075,-0.05286871426726503,0.1161285149459843,34.502951372622505,-1.3982945499070354,0.09294372565125243,1,0.07312488555908203,0.11249995231628418,0.017187416553497314,-0.11625015735626221,0.28749990463256836,3,0.054719147062870954,-1.3508720268769239,4.28125,2.1034437399700576,4.318749904632568,-1.6250029802351171,4.320000171661377,0.054719147062870954
5004,2014-01-31,4.2849998474121085,4.3137497901916495,4.203750133514403,4.260000228881837,3561600.0,-0.007527565991279239,1.6666743731721707,6.665988556895596,26.340322194844518,31.619960373218408,0.12183459204654401,0.1874227135725084,0.1013026328833524,-0.08808591390002807,22.877788089776217,0.11374998092651456,-0.0696913303449378,-0.1637501955032361,-0.3578372022690619,0.03033681126258969,-0.26079369888614945,-0.06670669212032276,0.11824821653167827,45.45437569691547,12.952533845818174,0.09704350338291305,1,0.08562517166137784,0.12500023841858,0.06093764305114835,-0.08374989032745273,0.2612500190734881,4,0.0548425068571079,6.09068210978872,4.317500114440918,-1.3508720268769239,4.28125,2.1034437399700576,4.318749904632568,0.0548425068571079
5005,2014-02-03,4.079999923706056,4.263750076293944,4.073750019073486,4.263750076293944,11509600.0,-0.04784129078320998,1.0680261163819158,-7.35011825742015,20.848720563674135,29.968233456191438,0.29735740426170043,0.37554650806380696,0.31310141628446875,0.11654414936081725,22.132262575900427,0.21124982833862216,-0.08682102798620583,-0.34581260681152237,-0.5955642422501874,-0.0960609713728573,-0.4706884245308549,-0.22093678909218983,0.2873385127604422,2.3364136131257465,-30.604613340971564,0.12487581771933269,2,0.22562503814697177,0.2650001049041739,0.2775000333786002,0.12125003337860019,0.46250009536743075,0,0.12224270076831512,1.6666743731721707,4.2849998474121085,6.09068210978872,4.317500114440918,-1.3508720268769239,4.28125,0.12224270076831512
5006,2014-02-04,4.175000190734863,4.190000057220459,4.082499980926514,4.108749866485597,6045600.0,0.023284379609133543,1.2337664911246415,-0.3605456829080931,26.916543301017754,28.191136206337696,0.17139090367279497,0.2654068649808998,0.22590230817018853,0.021982149593630318,22.040992063125252,0.11000013351440341,-0.09965455460767281,-0.23256235122680646,-0.4999049250064518,0.03478022255283886,-0.3662336381166291,-0.0988910643369838,0.13874959945678622,39.901569476390065,9.30576625600148,0.13367128688982272,2,0.13062477111816406,0.1699998378753662,0.1962498426437378,0.03312480449676514,0.2774996757507333,1,0.10119751793421572,1.0680261163819158,4.079999923706056,1.6666743731721707,4.2849998474121085,6.09068210978872,4.317500114440918,0.10119751793421572
5007,2014-02-05,4.136250019073486,4.176249980926514,4.113749980926514,4.167500019073486,4994400.0,-0.00928147781822164,1.5641065769396298,-0.4716958045733021,26.115719571341685,27.062038944111492,0.1651983970482629,0.28655793752588554,0.2710358790438683,0.06077007680693658,21.94478917842772,0.0625,-0.11307489348707644,-0.2508125305175781,-0.5356813140451573,0.034056253010001036,-0.39324692228136815,-0.1083781387537881,0.12949981689453072,25.12560694849387,-4.160205230218839,0.14243439176378964,2,0.12937498092651367,0.20875000953674316,0.24781250953674316,0.08000004291534424,0.3137497901916504,2,0.11272286264841891,1.2337664911246415,4.175000190734863,1.0680261163819158,4.079999923706056,1.6666743731721707,4.2849998474121085,0.11272286264841891
5008,2014-02-06,4.182499885559082,4.1912498474121085,4.122499942779541,4.136250019073486,4397600.0,0.011181593538186485,1.1568668516676588,-1.4799957275390625,31.45162133842939,27.280314858955006,0.08299787933373626,0.2244468902637653,0.2319190477709565,0.014847253092035828,21.93912498793277,0.06874990463256747,-0.12769566859514914,-0.1871876478195187,-0.47768285050663817,0.10330755486760079,-0.33243524916307887,-0.0419400464759585,0.044849987030028515,45.312487582354,13.953201997557834,0.1452476013435598,2,0.04562520980834961,0.16250014305114746,0.2190626859664917,0.049375176429748535,0.30500030517578125,3,0.1004184310307048,1.5641065769396298,4.136250019073486,1.2337664911246415,4.175000190734863,1.0680261163819158,4.079999923706056,0.1004184310307048
5009,2014-02-07,4.238749980926514,4.2412500381469735,4.175000190734863,4.1875,4803200.0,0.01344891737155729,1.3555461365658878,1.1081108946006413,36.19909137775484,28.167122020478946,0.012372117454496845,0.15497607079421627,0.18497279863450444,-0.04056575701377341,22.162461884423816,0.06624984741211026,-0.1490472546575461,-0.11750004291534388,-0.406010348978012,0.17101026314732426,-0.2617551959466775,0.026755110115989744,-0.16499996185302734,86.84205903242281,51.53950457784811,0.14425515303133404,2,-0.03125,0.10625004768371582,0.1734374761581421,0.0037499666213989258,0.29125022888183594,4,0.08640519959776372,1.1568668516676588,4.182499885559082,1.5641065769396298,4.136250019073486,1.2337664911246415,4.175000190734863,0.08640519959776372
5010,2014-02-10,4.242499828338623,4.2537498474121085,4.195000171661377,4.230000019073486,3328800.0,0.0008846587859587807,2.3571389645777763,0.24389880813926443,34.923063470069565,29.019684204409202,-0.003941778817186048,0.13480546428070816,0.1851608598311616,-0.044186701839883824,22.31537497646985,0.058749675750731534,-0.1638630423742118,-0.09893767833709699,-0.37826997397032525,0.18039461729613127,-0.23860382615371112,0.04072846947951714,-0.16539980888366657,93.43064067472908,56.81340820726507,0.13966614781661413,2,-0.04187488555908203,0.10250020027160645,0.17875003814697266,0.0031250715255737305,0.2825002670288086,0,0.0715969476576086,1.3555461365658878,4.238749980926514,1.1568668516676588,4.182499885559082,1.5641065769396298,4.136250019073486,0.0715969476576086
5011,2014-02-11,4.322500228881837,4.323750019073486,4.238749980926514,4.238749980926514,3836800.0,0.018856901303527573,-1.0298456475571776,6.700122072175245,37.51848886329486,30.28406297210818,-0.09314996463100744,0.04510704211201322,0.10761073610458372,-0.12327235005628001,22.864047345434347,0.08500003814697266,-0.1626533679390212,-0.01131229400634659,-0.2835285094867581,0.26090392147406494,-0.1474204017465519,0.12479581373385873,-0.2383342163085942,99.40486192160841,67.3372663765443,0.13610810774020568,2,-0.1237502098083505,-0.0031251907348641694,0.10374975204467685,-0.07187521457672208,0.19999980926513583,1,0.05089642071541545,2.3571389645777763,4.242499828338623,1.3555461365658878,4.238749980926514,1.1568668516676588,4.182499885559082,0.05089642071541545
5012,2014-02-12,4.341249942779541,4.357500076293944,4.307499885559082,4.336249828338623,5974400.0,0.004337701076896128,1.6666497126291415,0.05970268223665793,42.09701856961545,31.378954361115795,-0.11453859983725678,0.013461618294574151,0.09190206295457592,-0.1420268541761205,23.26209653038715,0.05000019073486239,-0.158596641311898,0.01606242656707746,-0.24274979967370935,0.2748746528078643,-0.11334368655331595,0.14546853968747087,-0.24270888981628413,93.08505349704092,58.24618550715668,0.12940611312039357,2,-0.1256248950958252,-0.02312493324279785,0.1428126096725464,-0.09062492847442627,0.24249982833862305,2,0.025626242481405326,-1.0298456475571776,4.322500228881837,2.3571389645777763,4.242499828338623,1.3555461365658878,4.238749980926514,0.025626242481405326
5013,2014-02-13,4.3474998474121085,4.396249771118163,4.296249866485597,4.318749904632568,7524800.0,0.001439655563477249,-1.711861119193112,5.749856952126468,50.64694683401488,34.07969043213473,-0.12972778644619787,-0.004850809160575231,0.08761960421332038,-0.1477263257881276,23.236199065798633,0.09999990463256658,-0.15393965877210825,0.02981233596801669,-0.21636011812795175,0.27598479006398513,-0.09327389107996709,0.15289856301600047,-0.22824207258239682,77.9660943891515,37.12084643806599,0.12308622704798411,2,-0.11249995231628329,-0.029374837875365323,0.15000009536743253,-0.09687483310699374,0.16625022888183683,3,0.023576760310651368,1.6666497126291415,4.341249942779541,-1.0298456475571776,4.322500228881837,2.3571389645777763,4.242499828338623,0.023576760310651368
5014,2014-02-14,4.2849998474121085,4.353750228881837,4.2800002098083505,4.3474998474121085,6268000.0,-0.014376078710434892,-1.0345036239987317,-2.1739173701757095,47.5694244382764,37.048657529312756,-0.07512833330293223,0.04540686082004708,0.14938648904763063,-0.08621131663664539,23.789625258918367,0.07375001907348633,-0.14666144061306152,-0.02343766689300608,-0.25919506703155726,0.2123197332455451,-0.14131636696228167,0.0944410331762695,-0.13804287295355167,44.72042478278667,0.7441446965040015,0.11787870006927549,2,-0.04562497138976962,0.03312516212463468,0.22093772888183683,-0.03437483310699374,0.25375032424926847,4,0.047257958117560506,-1.711861119193112,4.3474998474121085,1.6666497126291415,4.341249942779541,-1.0298456475571776,4.322500228881837,0.047257958117560506
5015,2014-02-18,4.226250171661377,4.3037500381469735,4.21875,4.28125,9641600.0,-0.013710543253861007,-1.4285665628980984,0.8799972534179688,44.05146528503508,38.952537749759124,0.007318203456756933,0.0897579215600075,0.20577841963401955,-0.028299284656932322,24.769339311691894,0.08500003814697354,-0.14742191472084087,-0.0701248407363888,-0.29609927329817953,0.15584959182540192,-0.18311205701728372,0.042862375544506115,-0.05436391753685932,4.225454271929186,-41.51772110377607,0.11298721628089534,2,0.028749704360961914,0.08062481880187988,0.28249990940093994,0.024374842643737793,0.2037496566772461,1,0.07187223325863035,-1.0345036239987317,4.2849998474121085,-1.711861119193112,4.3474998474121085,1.6666497126291415,4.341249942779541,0.07187223325863035
5016,2014-02-19,4.283750057220459,4.315000057220459,4.170000076293944,4.204999923706056,8682400.0,0.013605414545651007,1.053095134408887,-1.431825078244871,50.156743373160445,41.62376261662787,-0.037027034594776076,0.01708698998024083,0.14730597609882778,-0.0802633999335125,25.224571706974864,0.14499998092651456,-0.14075680570928828,-0.002437448501586559,-0.2097312698067677,0.2048563728035946,-0.10608435915417669,0.10120946215100357,0.11249971389770419,50.276302478503176,0.34678516091317846,0.1036469106525905,2,-0.024375200271606445,0.02187490463256836,0.2356250286102295,-0.03312504291534424,0.14499998092651367,2,0.05631748699724781,-1.4285665628980984,4.226250171661377,-1.0345036239987317,4.2849998474121085,-1.711861119193112,4.3474998474121085,0.05631748699724781
5017,2014-02-20,4.291250228881837,4.320000171661377,4.2725000381469735,4.28125,2510400.0,0.0017508425004246764,-2.4545359966709865,0.12698681812403254,48.29269079374222,43.49499255610707,-0.022605425595643602,-0.010026213067842349,0.13692578301382152,-0.08198827600458536,25.53621561288702,0.04750013351440341,-0.10858942846648656,0.01718771457672208,-0.1544355359600713,0.18881096511351547,-0.06862391069167462,0.10299933984511878,0.10047454833984215,53.59129994941909,1.6397698645895176,0.08581162526839665,2,-0.008125305175783026,0.014374732971190518,0.22062480449676425,-0.04062521457672208,0.19874954223632724,3,0.053888679739235945,1.053095134408887,4.283750057220459,-1.4285665628980984,4.226250171661377,-1.0345036239987317,4.2849998474121085,0.053888679739235945
5018,2014-02-21,4.3350000381469735,4.353750228881837,4.261250019073486,4.307499885559082,4488000.0,0.010195119587919299,1.8461369171630118,2.749952317375393,53.20514152898511,45.38455368402155,-0.047436650265886726,-0.06768164262325893,0.09118820763068225,-0.11964975473134576,26.578545094647616,0.0925002098083505,-0.08387893835539906,0.06756253242492782,-0.08134682933141146,0.2164718941812671,-0.006892148453241376,0.14201721330309702,0.05229024505615065,89.79582303971443,35.4930875403185,0.07445468087816953,2,-0.051875114440919745,-0.0293750762939462,0.17687499523162753,-0.0843750238418588,0.21374988555908114,4,0.057381714136620854,-2.4545359966709865,4.291250228881837,1.053095134408887,4.283750057220459,-1.4285665628980984,4.226250171661377,0.057381714136620854
5019,2014-02-24,4.420000076293945,4.446249961853027,4.3400001525878915,4.3524999618530265,10667200.0,0.019607851764473327,-1.2972998051406022,2.4545359966707814,75.75759327225967,49.92172366204267,-0.11624721558395201,-0.15418780671324583,0.006315756133217221,-0.19960209848701727,27.06971761843303,0.1112499237060538,-0.050673211868414114,0.1485000610351559,-0.012540171489771268,0.30954029356008306,0.06797994477269231,0.22902017729761948,-0.2500000000000009,90.49777504669126,28.398009544818237,0.08052011626246368,2,-0.11187505722045898,-0.11437511444091797,0.09187495708465576,-0.16937506198883057,0.14874982833862305,0,0.02121040687370468,1.8461369171630118,4.3350000381469735,-2.4545359966709865,4.291250228881837,1.053095134408887,4.283750057220459,0.02121040687370468
5020,2014-02-25,4.401249885559082,4.440000057220459,4.349999904632568,4.426249980926514,6344800.0,-0.004242124527424229,2.428561048491839,-0.3703711552861676,69.37899644832764,53.46178006037965,-0.0811432700024346,-0.1360118908173309,0.02566334904030576,-0.17789781199060606,26.780071576772755,0.09000015258789062,-0.023599578107795338,0.12568738460540807,-0.0443522276259074,0.29572699683672354,0.04066757848975033,0.2107071907210658,-0.22572481155395607,83.71037287386643,18.025965350054392,0.08501980611565792,2,-0.0931248664855957,-0.09562492370605469,0.09781265258789062,-0.15062487125396729,0.21000003814697266,1,0.03124119049760088,-1.2972998051406022,4.420000076293945,1.8461369171630118,4.3350000381469735,-2.4545359966709865,4.291250228881837,0.03124119049760088
5021,2014-02-26,4.43625020980835,4.486249923706055,4.238749980926514,4.333749771118163,16286400.0,0.007952360161168626,1.4444454910013116,-4.100001907341392,75.86208881011034,57.21345453154574,-0.1098647562893138,-0.17049964384903582,-0.008119065139933213,-0.21040908444776552,26.822371327201232,0.24749994277954102,-0.0016548947185297536,0.15481269359588623,-0.029066015318188754,0.3386914025099612,0.06287333913884918,0.24675204805292328,-0.2553106380462653,79.798090724311,8.612178179548238,0.09193935445703734,2,-0.10812520980834961,-0.13062524795532227,0.0618748664855957,-0.18562519550323486,0.19374990463256836,2,-0.0014089334852905866,2.428561048491839,4.401249885559082,-1.2972998051406022,4.420000076293945,1.8461369171630118,4.3350000381469735,-0.0014089334852905866
5022,2014-02-27,4.545000076293945,4.625,4.456250190734863,4.456250190734863,9176000.0,0.024513916335276775,-2.8028175067966172,0.8658488362897035,78.21013492452249,60.27603098604659,-0.20861090583190744,-0.2724452972974083,-0.11484579245151494,-0.3158924982711486,26.12415811387606,0.1887497901916504,0.02555654583041722,0.250375056266785,0.03196403098180145,0.4687860815517686,0.1411695436242928,0.35958056890927725,-0.35184809045410237,79.28804666522639,4.629825649492673,0.10920551264249197,2,-0.14750003814697266,-0.19562506675720215,-0.046875,-0.29437506198883057,0.06374979019165128,3,-0.02557756571959502,1.4444454910013116,4.43625020980835,2.428561048491839,4.401249885559082,-1.2972998051406022,4.420000076293945,-0.02557756571959502
5023,2014-02-28,4.553750038146973,4.5974998474121085,4.53000020980835,4.557499885559082,6520800.0,0.0019251840937617448,-1.6341576880849689,-0.0422518563093025,76.47060237777545,63.48727297932427,-0.20677182413979533,-0.27677912102414837,-0.12287993597123048,-0.3212320908167605,25.388212590908786,0.06749963760375888,0.04673149659942766,0.24731252193450892,4.414458021173573e-05,0.4945808992888061,0.12367833325736033,0.3709467106116575,-0.3346871714575199,81.55340884540601,8.087864010551556,0.1236341886771486,2,-0.15625,-0.2043750286102295,-0.049374938011169434,-0.3031250238418579,-0.022500038146972656,4,-0.013999509523968112,-2.8028175067966172,4.545000076293945,1.4444454910013116,4.43625020980835,2.428561048491839,4.401249885559082,-0.013999509523968112
5024,2014-03-03,4.519999980926514,4.553750038146973,4.478750228881836,4.53249979019165,3740800.0,-0.007411486563323244,1.727250658898599,3.3334181078331637,72.2000122070313,66.61488930399051,-0.1521853144268075,-0.23665412834590693,-0.08838851254285629,-0.28313555653045697,23.759025279966355,0.07499980926513672,0.061713765258893716,0.20181245803833026,-0.0628863535792421,0.4665112696559026,0.06946305222954408,0.33416186384711644,-0.27658088623842847,72.81553038486467,1.7979635780009176,0.1323494058087861,3,-0.12249994277954102,-0.1706249713897705,-0.020624995231628418,-0.2693749666213989,0.08874988555908292,0,0.006360606836473437,-1.6341576880849689,4.553750038146973,-2.8028175067966172,4.545000076293945,1.4444454910013116,4.43625020980835,0.006360606836473437
5025,2014-03-04,4.578750133514403,4.607500076293945,4.553750038146973,4.5587501525878915,5340000.0,0.01299782142385042,-2.583310816180561,-1.600022888532703,71.22153290868809,68.95542147460469,-0.17396973431214136,-0.2699645637218806,-0.1477142017202917,-0.3361754852783614,21.10893701600102,0.08750009536743164,0.07031664523013692,0.2356251001358025,-0.028564979842051308,0.49981518011365633,0.10353006014687605,0.367720140124729,-0.3124361845076029,88.02592512576749,19.748230174170487,0.13209503998892685,3,-0.14687514305114657,-0.22937512397766024,-0.12093770503997714,-0.32812511920928866,0.06624984741211026,1,-0.0021840521081588626,1.727250658898599,4.519999980926514,-1.6341576880849689,4.553750038146973,-2.8028175067966172,4.545000076293945,-0.0021840521081588626
5026,2014-03-05,4.5974998474121085,4.603750228881836,4.537499904632568,4.570000171661377,3449600.0,0.004094941490793591,2.3124798836530096,1.374985098824673,71.22153290868813,71.50307059848758,-0.16040165094385905,-0.269242961377647,-0.16526184901759233,-0.3489681415801824,18.253959140498168,0.06625032424926758,0.08819644903375767,0.23324983119964493,-0.041684870142454145,0.508184532541744,0.09578248052859539,0.37071718187069447,-0.3096647353457156,83.70359486173773,17.797009856939553,0.13746735067104943,3,-0.16562485694885165,-0.24812483787536532,-0.17031228542327792,-0.33874988555908114,-0.002500057220458096,2,0.002990772539489317,-2.583310816180561,4.578750133514403,1.727250658898599,4.519999980926514,-1.6341576880849689,4.553750038146973,0.002990772539489317
5027,2014-03-06,4.602499961853027,4.639999866485597,4.578750133514403,4.583749771118164,4748800.0,0.001087572508291279,-3.260930139985265,0.6818331570460243,71.16183656316342,73.49825893561851,-0.1303116059445344,-0.25035778934405784,-0.1692187856521583,-0.3487200024531445,15.372477790826675,0.06124973297119318,0.11654332469167716,0.21493744850158691,-0.05765546755692341,0.48753036456009724,0.07864099047233175,0.3512339065308421,-0.29443495651061813,76.74419292357238,11.852349711867461,0.13629645802925525,3,-0.16312503814697266,-0.24562501907348633,-0.17531239986419678,-0.3399999141693115,-0.16750001907348633,3,0.005975046782361826,2.3124798836530096,4.5974998474121085,-2.583310816180561,4.578750133514403,1.727250658898599,4.519999980926514,0.005975046782361826
5028,2014-03-07,4.602499961853027,4.644999980926514,4.586249828338623,4.6212501525878915,2333600.0,0.0,-1.2926684034238929,-1.0000000000000473,79.39816082129038,73.90276644106636,-0.09876223805325601,-0.22902114339433766,-0.16936303411824838,-0.34379769223334566,12.672145481376326,0.058750152587890625,0.1372990578760156,0.19393744468689,-0.0768451199395761,0.4647200093133561,0.058546162373657396,0.3293287270001226,-0.2678801676191629,74.43604062515237,6.7037895406699874,0.1353912823132329,3,-0.16062498092651367,-0.24312496185302734,-0.19218742847442627,-0.3399999141693115,-0.1725001335144043,4,0.0013579369221881077,-3.260930139985265,4.602499961853027,2.3124798836530096,4.5974998474121085,-2.583310816180561,4.578750133514403,0.0013579369221881077
5029,2014-03-10,4.605000019073486,4.627500057220459,4.578750133514403,4.588749885559082,2658400.0,0.0005431954896644164,-1.6896778521723432,-0.8666649712628652,89.1472432671134,76.09923830982032,-0.0807522988558933,-0.21362865958361166,-0.17222303758236812,-0.3418897326124455,10.794694920097182,0.048749923706055576,0.1617680056570201,0.17812499999999964,-0.09383847563262471,0.450088475632624,0.04214326218368747,0.3141067378163118,-0.23934220617035695,62.79075956778624,-12.438703797122031,0.1359817378163124,3,-0.16312503814697266,-0.24562501907348633,-0.19468748569488525,-0.3231250047683716,-0.16750001907348633,0,-0.016015204944195505,-1.2926684034238929,4.602499961853027,-3.260930139985265,4.602499961853027,2.3124798836530096,4.5974998474121085,-0.016015204944195505
5030,2014-03-11,4.546249866485597,4.611249923706055,4.541250228881836,4.611249923706055,2099200.0,-0.012757904960814748,1.1538348677695045,-3.99997065641592,77.06180195060577,76.23253976987539,0.0008148125795388594,-0.13803253492959922,-0.11456324046579258,-0.27807041338713656,8.893874022191245,0.06999969482421875,0.17908450305507273,0.10418734550476128,-0.1581794392687188,0.36655413027824135,-0.026996046881978764,0.2353707378915013,-0.15265783678012834,8.139493621476669,-67.34457141161624,0.13118339238674018,3,0.004375219345091885,-0.1868748664855966,-0.1559373140335092,-0.24249982833862394,-0.036249637603760654,1,0.013747594574759825,-1.6896778521723432,4.605000019073486,-1.2926684034238929,4.602499961853027,-3.260930139985265,4.602499961853027,0.013747594574759825
5031,2014-03-12,4.542500019073486,4.5587501525878915,4.50124979019165,4.518750190734863,3029600.0,-0.0008248221110224163,1.0444538634340363,-0.3653816527894999,76.10385878692695,75.99850908792031,0.02371506016757241,-0.12327621574608649,-0.11285633522446048,-0.2694213352637478,8.181983773522383,0.05750036239624112,0.17324337215524466,0.0894375085830692,-0.17025669226039764,0.34913170942653604,-0.04040959183866377,0.21928460900480218,-0.12376719424591354,28.69577332103786,-47.51040677811251,0.1298471004217333,3,0.019375085830688477,-0.17875003814697266,-0.2171875238418579,-0.21562504768371582,0.01875019073486328,2,0.022564658541032623,1.1538348677695045,4.546249866485597,-1.6896778521723432,4.605000019073486,-1.2926684034238929,4.602499961853027,0.022564658541032623
5032,2014-03-13,4.452499866485597,4.568749904632568,4.43874979019165,4.551249980926514,3808000.0,-0.01981291187891876,-1.0594033977172295,-4.157929608287954,61.13741119765989,74.2948211790186,0.11087375336305083,-0.025838934345769893,-0.02719598982465854,-0.17529493997379308,8.175837709496575,0.13000011444091797,0.17433335053029442,-0.006125140190123446,-0.2604455180249152,0.24819523764466833,-0.13328532910751978,0.12103504872727289,0.19250011444091708,6.66669749247508,-65.01888992767864,0.12716018891739597,3,0.08937501907348544,-0.07312488555908292,-0.12718737125396817,-0.12562489509582608,0.09875011444091708,3,0.03200447568312459,1.0444538634340363,4.542500019073486,1.1538348677695045,4.546249866485597,-1.6896778521723432,4.605000019073486,0.03200447568312459
5033,2014-03-14,4.449999809265137,4.489999771118164,4.411250114440918,4.445000171661377,2410400.0,-0.0005614951814547631,-1.1724117519385964,-0.05062918288313565,53.37075160142044,72.2026811117285,0.10852133257257446,-0.0160911082159636,-0.029436348678478552,-0.16844170101763378,8.817322342616619,0.0787496566772461,0.16873957368354642,-0.013750195503234863,-0.2627164118394507,0.235216020832981,-0.1382333036713428,0.11073291266487306,0.1908751678466798,17.91893876417006,-49.26428809610371,0.1244831081681078,3,0.0781252384185791,-0.06624984741210938,-0.14468729496002197,-0.12312483787536621,0.10500001907348633,4,-0.00337075665809361,-1.0594033977172295,4.452499866485597,1.0444538634340363,4.542500019073486,1.1538348677695045,4.546249866485597,-0.00337075665809361
5034,2014-03-17,4.487500190734863,4.508749961853027,4.43625020980835,4.457499980926514,2240000.0,0.00842705237686725,1.0,6.000476871721507,59.29920744923686,70.87797828290057,0.07367361008244089,-0.03967708130094749,-0.07117793232902603,-0.20194536564228116,9.1968184498998,0.07249975204467773,0.15181557089813325,0.01362516880035436,-0.2207775316021463,0.24802786920285502,-0.10357618140089642,0.13082651900160513,0.14418979187011693,38.12507450587702,-25.853576642376417,0.11720135020125035,3,0.04062485694885254,-0.08000016212463379,-0.20093762874603271,-0.16062521934509277,-0.0012502670288085938,0,-0.012813450685742245,-1.1724117519385964,4.449999809265137,-1.0594033977172295,4.452499866485597,1.0444538634340363,4.542500019073486,-0.012813450685742245
5035,2014-03-18,4.53000020980835,4.53000020980835,4.481249809265137,4.489999771118164,3279200.0,0.009470755936954456,1.437493294551003,1.3333386314869269,59.946938329468054,69.62524555187613,0.026296555042214287,-0.06140225395632548,-0.11630382508312387,-0.23984161420441463,8.761166419627731,0.04875040054321289,0.13749769709355952,0.040937685966492054,-0.16333547441507257,0.24521084634805668,-0.06119889422429026,0.14307426615727437,0.09287217807006787,75.39698638514567,12.865046877325966,0.10213658019078248,3,-0.001875162124633789,-0.12250018119812012,-0.253750205039978,-0.2031252384185791,-0.0475001335144043,1,-0.020419471418139934,1.0,4.487500190734863,-1.1724117519385964,4.449999809265137,-1.0594033977172295,4.452499866485597,-0.020419471418139934
5036,2014-03-19,4.525000095367432,4.539999961853027,4.493750095367432,4.53249979019165,2007200.0,-0.001103777971155906,3.1110922731318613,-0.18749031435144897,47.27891994991599,66.9715881504042,0.022273351410562192,-0.039422817548540934,-0.11408211655400713,-0.22952150657507175,7.736313134188844,0.0462498664855957,0.12747595093481578,0.023875069618225275,-0.15643691748949617,0.20418705672594673,-0.06628092393563545,0.114031063172086,0.08940740157348603,72.22230632059848,11.322046820570563,0.09015599355386066,3,0.0031249523162841797,-0.11750006675720215,-0.2521876096725464,-0.19812512397766113,-0.07375001907348633,2,-0.0033148875512626352,1.437493294551003,4.53000020980835,1.0,4.487500190734863,-1.1724117519385964,4.449999809265137,-0.0033148875512626352
5037,2014-03-20,4.522500038146973,4.528749942779541,4.489999771118164,4.522500038146973,1971200.0,-0.0005524988216063509,5.200122072175174,-0.0,45.67475098931095,63.22454261351759,0.013669523603351053,-0.01972091716384572,-0.11464828477222344,-0.22188153376851094,6.7497630891158344,0.03875017166137695,0.11379098456940984,0.0098125219345091,-0.14109323281650177,0.16071827668551997,-0.06564035544099678,0.08526539931001498,0.08378116349394471,86.40781013895884,26.958425485610512,0.07545287737550545,3,-0.0031249523162841797,-0.11500000953674316,-0.26343750953674316,-0.19562506675720215,-0.0462498664855957,3,0.00856830764721317,3.1110922731318613,4.525000095367432,1.437493294551003,4.53000020980835,1.0,4.487500190734863,0.00856830764721317
5038,2014-03-21,4.583749771118164,4.630000114440918,4.506249904632568,4.53249979019165,14626400.0,0.013543334981659383,-1.3855519144770405,100.0,58.19931826182524,59.78588427959668,-0.056456648031103285,-0.06469645410118474,-0.17779187971005417,-0.27802209691872015,6.210270018475743,0.12375020980834961,0.09935894095606468,0.05862476825714147,-0.06997316093054451,0.18722269744482745,-0.00567419633670152,0.12292373285098446,-0.1724996566772461,76.12884330938687,17.611332755783152,0.06429896459384285,3,-0.0631246566772461,-0.17624974250793457,-0.31687474250793457,-0.23874974250793457,-0.09624958038330078,4,-0.007090219103239259,5.200122072175174,4.522500038146973,3.1110922731318613,4.525000095367432,1.437493294551003,4.53000020980835,-0.007090219103239259
5039,2014-03-24,4.513750076293945,4.614999771118164,4.480000019073486,4.578750133514403,3281600.0,-0.015271273153975584,-1.037729466338939,-1.2682942714390546,41.87499478459495,55.876239038928816,-0.0008515172525891401,0.013372487487199436,-0.1098131422987727,-0.2033083265683846,6.504808518824157,0.13499975204467773,0.08192960575759489,-0.01606242656707746,-0.13499758426822783,0.10287273113407291,-0.07553000541765265,0.04340515228349773,-0.09812496185302777,22.50002384184275,-30.95121601719043,0.05946757885057498,3,0.006875038146972656,-0.10625004768371582,-0.23718762397766113,-0.16875004768371582,0.019999980926513672,0,0.0091386876427475,-1.3855519144770405,4.583749771118164,5.200122072175174,4.522500038146973,3.1110922731318613,4.525000095367432,0.0091386876427475
5040,2014-03-25,4.538750171661377,4.578750133514403,4.488749980926514,4.5349998474121085,3969600.0,0.0055386529924932315,1.149251012030519,-0.057697245350856255,42.76927916391337,52.17239685859397,-0.03020354593782315,-0.0008413967072726791,-0.13759279458499662,-0.2236206633620723,6.815264245722527,0.09000015258788974,0.05996270811976867,0.0020626544952389025,-0.10032739916930744,0.10445270815978525,-0.04913237233703427,0.053257681327512074,-0.11883755722045919,39.1667434903822,-10.02577694285391,0.051195026832273234,3,-0.018125057220458984,-0.13125014305114746,-0.26000022888183594,-0.19375014305114746,0.0025000572204589844,1,-0.011567115608856038,-1.037729466338939,4.513750076293945,-1.3855519144770405,4.583749771118164,5.200122072175174,4.522500038146973,-0.011567115608856038
5041,2014-03-26,4.429999828338623,4.567500114440918,4.428750038146973,4.553750038146973,4744800.0,-0.023960416240082827,-1.1980246633807339,-32.99720279719498,33.08824560632566,49.055822904001275,0.06806857033416058,0.11322160497327527,-0.03088782903574483,-0.10982928354569843,6.2155952175212965,0.1387500762939453,0.029712242083190787,-0.1063751697540285,-0.21008563874741526,-0.002664700760641736,-0.15823040425072232,-0.05451993525733467,-0.005885463897705279,0.6210135243998369,-43.223932725646186,0.05185523449669347,3,0.09062528610229492,-0.022499799728393555,-0.1490623950958252,-0.08499979972839355,0.16625022888183594,2,0.011851072232436533,1.149251012030519,4.538750171661377,-1.037729466338939,4.513750076293945,-1.3855519144770405,4.583749771118164,0.011851072232436533
5042,2014-03-27,4.428750038146973,4.440000057220459,4.394999980926514,4.414999961853027,3946400.0,-0.0002821196930201664,1.482754991976007,-0.11111153924700315,33.00735890763592,46.793223715803,0.07330384352801911,0.11100707865738091,-0.03298933552426142,-0.10329495280403123,6.4237709451251845,0.04500007629394531,0.009379449500619863,-0.10181245803832972,-0.21598995421751876,0.012365038140859319,-0.1589012061279238,-0.044723709948735646,0.2012500762939453,14.36171831723248,-24.555586348576895,0.05708874808959439,3,0.08375000953674316,0.013124942779541016,-0.14625012874603271,-0.08375000953674316,0.16375017166137695,3,0.00508044887455128,-1.1980246633807339,4.429999828338623,1.149251012030519,4.538750171661377,-1.037729466338939,4.513750076293945,0.00508044887455128
5043,2014-03-28,4.489999771118164,4.512499809265137,4.408750057220459,4.434999942779541,4509600.0,0.013830027082950558,1.074997019764919,3.99996532112637,39.912261989313826,44.63911866470044,0.020478314873751735,0.04715406823665713,-0.09642386388280144,-0.15841123229034082,6.370531123055531,0.10374975204467773,-0.009682573222473678,-0.03737521171569824,-0.1523835370396478,0.07763311360825131,-0.09487937437767258,0.020128950946276092,0.1353003406524662,43.1817639957258,6.983384276755288,0.05750416266197473,3,0.022500276565551758,-0.04812479019165039,-0.19562482833862305,-0.14499974250793457,0.03500032424926758,4,-0.0030622717500412566,1.482754991976007,4.428750038146973,-1.1980246633807339,4.429999828338623,1.149251012030519,4.538750171661377,-0.0030622717500412566
5044,2014-03-31,4.548749923706055,4.567500114440918,4.502500057220459,4.522500038146973,3115200.0,0.013084667167646558,1.0392089398177928,0.47727213615043823,50.21930319890704,43.55827031686033,-0.03203913226960342,-0.009836075641571185,-0.1558346279507088,-0.21094337676084862,6.811836761406481,0.0775003433227539,-0.012695376432248828,0.019937443733215154,-0.09540097386730029,0.1352758613337306,-0.037731765067042566,0.07760665253347288,0.07194418544769299,83.67336876414332,42.11120212041433,0.05766920880025787,3,-0.03624987602233887,-0.10687494277954102,-0.25437498092651367,-0.2037498950958252,-0.02500009536743164,0,-0.013465179224732782,1.074997019764919,4.489999771118164,1.482754991976007,4.428750038146973,-1.1980246633807339,4.429999828338623,-0.013465179224732782
5045,2014-04-01,4.568749904632568,4.602499961853027,4.538750171661377,4.5625,6320800.0,0.004396808191692969,-1.3721045767869342,0.2380926430517711,52.23879504431228,44.10936754957103,-0.05136611985175854,-0.03227860279789141,-0.17619585793397086,-0.2234282286722893,7.111636788119549,0.06374979019165039,-0.009118976706861126,0.040437436103820446,-0.07407318730373369,0.15494805951137458,-0.016817875599956622,0.09769274780759751,0.04743032195663499,83.73491068781756,38.87035011718416,0.05725531170377712,4,-0.05624985694885254,-0.1268749237060547,-0.2618749141693115,-0.22374987602233887,-0.05499982833862305,1,-0.007660705475828422,1.0392089398177928,4.548749923706055,1.074997019764919,4.489999771118164,1.482754991976007,4.428750038146973,-0.007660705475828422
5046,2014-04-02,4.611249923706055,4.617499828338623,4.565000057220459,4.587500095367432,2620000.0,0.009302329950342081,1.8965680535641467,3.800030518043793,64.7331792703574,46.22697069190953,-0.08978704280843974,-0.07767828940303012,-0.21921547810945974,-0.25854874273118966,7.656272519385275,0.05249977111816406,-0.010267836327488844,0.08224995136261004,-0.03415905397928132,0.1986589567045014,0.02404544869166436,0.14045445403355572,-0.21624994277954102,97.19105217137862,45.53276097474618,0.05820450267094574,4,-0.09874987602233887,-0.16937494277954102,-0.30437493324279785,-0.2662498950958252,-0.07124996185302734,2,-0.015180199725101873,-1.3721045767869342,4.568749904632568,1.0392089398177928,4.548749923706055,1.074997019764919,4.489999771118164,-0.015180199725101873
5047,2014-04-03,4.630000114440918,4.661250114440918,4.59375,4.619999885559082,2720000.0,0.004066184016283669,-1.160003662109375,0.42106531210472425,66.21623479276926,47.11773919534774,-0.10245942756409399,-0.09935667079862487,-0.2397691036875278,-0.26837827056414554,8.011186863458345,0.06750011444091797,-0.014396789997578097,0.09962513446807897,-0.021012195722305727,0.22026246465846366,0.03930646937288618,0.15994379956327176,-0.23055013656616197,87.62376518088648,30.38827464514638,0.060318665095192354,4,-0.10187506675720215,-0.10187506675720215,-0.3131251335144043,-0.2850000858306885,-0.02624988555908203,3,-0.007289429025107985,1.8965680535641467,4.611249923706055,-1.3721045767869342,4.568749904632568,1.0392089398177928,4.548749923706055,-0.007289429025107985
5048,2014-04-04,4.608749866485597,4.692500114440918,4.583749771118164,4.662499904632568,5177600.0,-0.004589686269994231,-1.0963875356190826,-5.374880793438782,61.25286655378953,49.27083605859159,-0.08637302559173232,-0.08180855536869824,-0.21847064587931353,-0.23838007647265425,8.434453123212515,0.1087503433227539,-0.01143614202197707,0.07806239128112846,-0.043391210496607435,0.19951599305886436,0.017335590392260514,0.1387891921699964,-0.19882788314819422,55.920935403643,-3.577733533376332,0.06072680088886786,4,-0.06499981880188077,-0.06499981880188077,-0.23531234264373868,-0.2593748569488534,-0.03249979019165128,4,-0.003525827425656769,-1.160003662109375,4.630000114440918,1.8965680535641467,4.611249923706055,-1.3721045767869342,4.568749904632568,-0.003525827425656769
5049,2014-04-07,4.53125,4.617499828338623,4.508749961853027,4.605000019073486,9460800.0,-0.016815810953241028,1.2025370244286384,1.3720924043221603,50.108914174300914,50.08635105974575,-0.006850102737732122,-0.010663891096978517,-0.13767148798312867,-0.15301304370708912,8.629250480976127,0.1087498664855957,-0.009214943906613371,0.004250025749206188,-0.11207361674961724,0.12057366824802962,-0.05391179550020553,0.062411846998617904,-0.10437332879638639,12.244908551142851,-43.37379963753097,0.05816182124941171,4,0.01250004768371582,0.01250004768371582,-0.1578124761581421,-0.18187499046325684,-0.039999961853027344,0,-0.001379289298221953,-1.0963875356190826,4.608749866485597,-1.160003662109375,4.630000114440918,1.8965680535641467,4.611249923706055,-0.001379289298221953
5050,2014-04-08,4.608749866485597,4.611249923706055,4.3787498474121085,4.53249979019165,5047200.0,0.0171034188106145,4.723065366151412,-1.03389907218829,56.47967510868576,52.68539878223021,-0.08199941200144156,-0.08773980123007963,-0.21029903179948306,-0.22225492888619858,9.157928775277272,0.2325000762939462,-0.015739876148242793,0.07862489223480296,-0.043108488214588014,0.20035827268419393,0.017758202010107027,0.1394915824594989,0.08375024795532138,73.30671659711092,18.970819632043202,0.060866690224695603,4,-0.07312488555908292,-0.07312488555908292,-0.23531234264373868,-0.2593748569488534,-0.14124965667724698,1,-0.01844318754747054,1.2025370244286384,4.53125,-1.0963875356190826,4.608749866485597,-1.160003662109375,4.630000114440918,-0.01844318754747054
5051,2014-04-09,4.644999980926514,4.65625,4.598750114440918,4.611249923706055,5020000.0,0.007865498343601729,1.0444369092527443,0.44262325837355965,59.007351007634306,55.574286793341145,-0.0944800994909567,-0.12218145395281521,-0.24111483132571188,-0.2500322702872628,9.324767855587302,0.05749988555908203,-0.008053154930273365,0.10975000858306849,-0.022364884728267143,0.24186490189440413,0.043692561927400675,0.1758074552387363,0.04122512817382784,84.86052809955292,33.152985846610505,0.06605744665566769,4,-0.109375,-0.109375,-0.25437498092651367,-0.2956249713897705,-0.15625,2,-0.0282561690358476,4.723065366151412,4.608749866485597,1.2025370244286384,4.53125,-1.0963875356190826,4.608749866485597,-0.0282561690358476
5052,2014-04-10,4.59499979019165,4.672500133514403,4.586249828338623,4.648749828338623,4552000.0,-0.01076430375461268,-1.421062494144077,-1.5925910227609885,50.841122561536025,56.78860463469917,-0.020581755921589284,-0.0642524020781261,-0.1849403694928604,-0.1926023133773258,8.872639824344407,0.08625030517578036,-0.0033203335594693684,0.05262482166290283,-0.07602426303141563,0.1812739063572213,-0.011699720684256398,0.11694936401006206,0.08507581367492634,68.92422589067795,19.467001748793017,0.0643245423471591,4,-0.05937480926513672,-0.05937480926513672,-0.2043747901916504,-0.24562478065490723,-0.029999732971191406,3,-0.011969495288340126,1.0444369092527443,4.644999980926514,4.723065366151412,4.608749866485597,1.2025370244286384,4.53125,-0.011969495288340126
5053,2014-04-11,4.434999942779541,4.565000057220459,4.431250095367432,4.557499885559082,3468000.0,-0.034820425401028365,-1.0576974569836664,2.27906708539593,44.81053785943446,56.1876307080911,0.14616692400665698,0.0996765428511992,-0.02166679142301753,-0.02706552822435704,8.52550228510073,0.16374969482421875,0.013511251836636262,-0.10662503242492694,-0.23769372837134028,0.024443663521486414,-0.17215938039813405,-0.04109068445171982,0.23904914595794668,19.148949985309674,-32.32531551564293,0.06553434797320686,4,0.10062503814697266,0.10062503814697266,-0.036875009536743164,-0.078125,0.05749988555908203,4,0.03804967041251728,-1.421062494144077,4.59499979019165,1.0444369092527443,4.644999980926514,4.723065366151412,4.608749866485597,0.03804967041251728
5054,2014-04-14,4.429999828338623,4.491250038146973,4.40500020980835,4.460000038146973,4567200.0,-0.00112742153448242,-1.156260617150759,0.24489978629900233,42.63957523275448,55.12105072902912,0.1481281500881524,0.10556012330351372,-0.012335809812474174,-0.017399493016981182,8.47358665324631,0.08624982833862305,0.031659004213656416,-0.10875012874603307,-0.24713603543366425,0.029635777941598107,-0.17794308208984866,-0.03955717540221748,0.24250030517578036,17.44678502497437,-34.11434854178022,0.06919295334381557,4,0.10562515258789062,0.10562515258789062,-0.02937483787536621,-0.07062482833862305,0.08750009536743164,0,0.03301360126918351,-1.0576974569836664,4.434999942779541,-1.421062494144077,4.59499979019165,1.0444369092527443,4.644999980926514,0.03301360126918351
5055,2014-04-15,4.4375,4.453750133514403,4.3762497901916495,4.443749904632568,2097600.0,0.00169304107268764,4.904706544840638,0.20832869744893903,50.58824849375625,53.54939175385121,0.1341607007280059,0.09568033152168365,-0.008719897189282122,-0.019204689006572906,8.770081994213378,0.0775003433227539,0.042752390732366585,-0.09662494659423793,-0.24223640677643932,0.048986513587963465,-0.16943067668533818,-0.023819216503137675,0.22912512779235783,20.675152346277837,-35.78751803827318,0.07280573009110058,4,0.09687495231628418,0.09687495231628418,-0.036875009536743164,-0.078125,0.10750007629394531,1,0.01211268465283899,-1.156260617150759,4.429999828338623,-1.0576974569836664,4.434999942779541,-1.421062494144077,4.59499979019165,0.01211268465283899
5056,2014-04-16,4.510000228881836,4.512499809265137,4.431250095367432,4.463749885559082,2570400.0,0.016338079748019263,2.170751223506206,-7.400167849240864,55.731929992639735,52.384468998281264,0.0511687604342006,0.023187570786287637,-0.07209500432801352,-0.08565029676108438,8.993030299241692,0.08124971389770508,0.04427692405869266,-0.02337472438812238,-0.16933816728280426,0.1225887185065595,-0.09635644583546377,0.049606997059219005,0.14500988540649384,45.147775084422506,-15.952985550980976,0.07298172144734096,4,0.024374723434448242,0.024374723434448242,-0.0550001859664917,-0.15062522888183594,0.04999971389770508,2,-0.009423507076855131,4.904706544840638,4.4375,-1.156260617150759,4.429999828338623,-1.0576974569836664,4.434999942779541,-0.009423507076855131
5057,2014-04-17,4.56125020980835,4.586249828338623,4.510000228881836,4.512499809265137,2980800.0,0.011363631557779419,-1.83721755484781,1.0540548899931954,55.09841427554633,51.70064096736536,-0.01213510103527149,-0.026362093478292437,-0.11218696903593361,-0.13104502048074895,8.932732846360192,0.07624959945678711,0.04407242739969064,0.025937747955322443,-0.12044602235653024,0.17232151826717512,-0.04725413720060345,0.09912963311124834,0.08260949151611285,88.09542190998229,23.706539353475392,0.07319188515592624,4,-0.036875247955323154,-0.02687525749206543,-0.09843766689300537,-0.2018752098083496,0.05624961853027344,3,-0.015894815137730056,2.170751223506206,4.510000228881836,4.904706544840638,4.4375,-1.156260617150759,4.429999828338623,-0.015894815137730056
5058,2014-04-21,4.551249980926514,4.585000038146973,4.517499923706055,4.5587501525878915,2294400.0,-0.0021924315531587357,1.2500059604701619,-0.15384841104494323,50.19231178350748,51.709907368388315,-0.01245919857391975,-0.019944049062321056,-0.0924058728922752,-0.11514832272209041,8.9366044139509,0.06750011444091797,0.03179483471119138,0.017562508583068848,-0.12727061409565543,0.16239563126179313,-0.05485405275629329,0.08997906992243099,0.08190532395263617,83.33340902175746,20.500538073182057,0.07241656133936196,4,-0.026875019073487216,-0.016875028610229492,-0.09062504768371582,-0.19187498092651367,-0.014999866485595703,0,0.00302116481220982,-1.83721755484781,4.56125020980835,2.170751223506206,4.510000228881836,4.904706544840638,4.4375,0.00302116481220982
5059,2014-04-22,4.554999828338623,4.605000019073486,4.551249980926514,4.56125020980835,3110400.0,0.0008239159412961605,-6.818143986683313,0.8333651217495357,48.91518292462711,50.86940823682624,-0.013953171802004505,-0.02154999732563212,-0.0879430053293424,-0.1122414298357306,9.197140790980582,0.053750038146972656,0.015872670304935,0.019249868392944514,-0.12556264082448365,0.16406237761037268,-0.05315638621577001,0.09165612300165904,0.06787925595302635,78.14201499195379,17.211486978940798,0.07240625460871422,4,-0.03062486648559659,-0.020624876022338867,-0.09906232357025146,-0.19562482833862305,-0.1574997901916495,1,-0.013721186027529697,1.2500059604701619,4.551249980926514,-1.83721755484781,4.56125020980835,2.170751223506206,4.510000228881836,-0.013721186027529697
5060,2014-04-23,4.486249923706055,4.5625,4.4724998474121085,4.542500019073486,3716000.0,-0.015093283693414339,-1.1492510120304704,8.999465974977113,40.530314524297715,48.816404183122174,0.039775557962050456,0.045392342658409746,-0.011730824513360716,-0.03994127257628577,9.717169480030721,0.09000015258789151,0.0023680312492562194,-0.046875023841858265,-0.19335231645128648,0.09960226876756995,-0.12011367014657282,0.026363622462856284,0.1267639888215948,31.654591360667432,-23.6693378280737,0.07323864630471427,4,0.03812503814697177,0.04812502861022949,-0.01843738555908203,-0.1268749237060547,-0.039999961853027344,2,0.006965728733673515,-6.818143986683313,4.554999828338623,1.2500059604701619,4.551249980926514,-1.83721755484781,4.56125020980835,0.006965728733673515
5061,2014-04-24,4.482500076293945,4.538750171661377,4.448750019073486,4.516250133514403,2647200.0,-0.0008358534356934788,1.2857142857142858,0.5999999999999842,38.56589663064885,47.45249019080138,0.02017201812971159,0.0561562013752237,-0.002987465103396758,-0.033864386745342756,10.136838056155641,0.09000015258789062,0.0013664874723540166,-0.05324988365173322,-0.19370355499021397,0.08720378768674752,-0.1234767193209736,0.016976952017507152,0.12249994277954102,21.60003662109375,-28.413857878106114,0.07022683566924048,4,0.008124828338623047,0.05187487602233887,-0.014687538146972656,-0.12312507629394531,-0.02624988555908203,3,0.013943111865303948,-1.1492510120304704,4.486249923706055,-6.818143986683313,4.554999828338623,1.2500059604701619,4.551249980926514,0.013943111865303948
5062,2014-04-25,4.451250076293945,4.474999904632568,4.412499904632568,4.46875,2605600.0,-0.006971555932651974,3.1667037543313095,0.5185153788553238,37.97711910369197,46.69322144016333,0.03228149023031879,0.0939975810055147,0.03239142276700946,-0.00028577347028768685,10.308924727116416,0.07000017166137695,-0.012009791330406472,-0.08562488555908221,-0.22279193315976809,0.05154216204160367,-0.15420840935942515,-0.01704136175873927,0.14459993362426715,20.129947337392434,-27.93313728366081,0.068583523800343,4,0.03937482833862305,0.08312487602233887,0.016562461853027344,-0.09187507629394531,-0.039999961853027344,4,0.024431309097811882,1.2857142857142858,4.482500076293945,-1.1492510120304704,4.486249923706055,-6.818143986683313,4.554999828338623,0.024431309097811882
5063,2014-04-28,4.476250171661377,4.533750057220459,4.414999961853027,4.483749866485597,2004800.0,0.0056164212162723715,1.2093025318926207,0.42855585831067744,45.435702216400806,47.00390221612403,0.015363749080546718,0.07158477296871624,0.01169436335356977,-0.023387007240169844,11.052483566172864,0.11875009536743164,-0.03143921589322396,-0.05993731021881121,-0.19822680375409352,0.07835218331647109,-0.12908205698645236,0.00920743654882994,0.11081582946777324,33.11700214514667,-18.672272652155897,0.06914474676764101,4,0.014374732971191406,0.05812478065490723,-0.012812614440917969,-0.11687517166137695,-0.012500286102294922,0,0.0315553535348585,3.1667037543313095,4.451250076293945,1.2857142857142858,4.482500076293945,-1.1492510120304704,4.486249923706055,0.0315553535348585
5064,2014-04-29,4.487500190734863,4.514999866485597,4.453750133514403,4.491250038146973,1472800.0,0.002513268615929709,1.3902566106551904,0.49999999999994077,38.6946813931009,45.682394760495654,0.014670693497052412,0.058510674478043256,0.006981695787137809,-0.03365141558119156,11.240937459025906,0.06124973297119318,-0.041432737497581584,-0.045624804496765314,-0.18544723699459809,0.09419762800106746,-0.11553602074568214,0.024286411752151515,0.09113316195678678,50.000158945618345,0.8941671202523978,0.06991121624891641,4,0.021249771118164062,0.0468747615814209,-0.02343761920928955,-0.12812519073486328,0.05499982833862305,1,0.010863492286129928,1.2093025318926207,4.476250171661377,3.1667037543313095,4.451250076293945,1.2857142857142858,4.482500076293945,0.010863492286129928
5065,2014-04-30,4.533750057220459,4.533750057220459,4.451250076293945,4.4724998474121085,3070400.0,0.01030637649466537,1.693867700523935,-16.33405391658213,39.81694702200652,43.91406331931419,-0.018428224753969324,0.010017886154876976,-0.030164638264176702,-0.0790957791142688,11.015888725976234,0.08249998092651367,-0.03290716706579211,0.0023750543594358575,-0.13644250258975532,0.14119261130862704,-0.06703372411515929,0.071783832834031,0.036787952971191196,96.03952169085154,49.3306341171032,0.06940877847459538,4,-0.02500009536743164,0.0006248950958251953,-0.06968748569488525,-0.17437505722045898,0.007500171661376953,2,-0.030052388718803225,1.3902566106551904,4.487500190734863,1.2093025318926207,4.476250171661377,3.1667037543313095,4.451250076293945,-0.030052388718803225
5066,2014-05-01,4.541250228881836,4.577499866485597,4.510000228881836,4.557499885559082,2745600.0,0.0016542975608970778,1.4000033908649654,-0.26529960841098554,44.66505938334465,42.75480166462511,-0.023500771827949407,-0.003157247360100257,-0.030140106497057673,-0.08535944002452656,10.46890741117835,0.06749963760376065,-0.02103045076438015,0.013375210762023748,-0.12040112362730149,0.14715154515134898,-0.053512956432639314,0.08026337795668681,-0.16500043869018644,78.03051758518006,32.72177471864712,0.06688816719466267,5,-0.032500267028808594,-0.006875276565551758,-0.07718765735626221,-0.18187522888183594,0.00749969482421875,3,-0.020919408145496532,1.693867700523935,4.533750057220459,1.3902566106551904,4.487500190734863,1.2093025318926207,4.476250171661377,-0.020919408145496532
5067,2014-05-02,4.596250057220459,4.606249809265137,4.539999961853027,4.539999961853027,2620000.0,0.012111164451769296,-1.3555461365659305,-3.4616174658137213,70.21943461207309,44.98003753446574,-0.0815942740671165,-0.06410171618160554,-0.07706277545469398,-0.13976836658755332,9.55483129924366,0.06624984741210938,-0.014565304789006639,0.07006254196167028,-0.059060140344212364,0.19918522426755292,0.005501200808729401,0.13462388311461115,-0.2159752655029301,94.77136730826767,44.24702952423543,0.06456134115294114,5,-0.08687520027160645,-0.061875104904174805,-0.13218748569488525,-0.23687505722045898,-0.07625007629394531,4,-0.03045958438785623,1.4000033908649654,4.541250228881836,1.693867700523935,4.533750057220459,1.3902566106551904,4.487500190734863,-0.03045958438785623
5068,2014-05-05,4.59250020980835,4.627500057220459,4.525000095367432,4.5625,2056800.0,-0.0008158493044169157,1.0500011920940324,0.5333361590302208,70.44029759434177,47.371716942211805,-0.07976597970801791,-0.0649623234442025,-0.06652321158621,-0.13522388172868371,8.380454208716664,0.10249996185302734,-0.017634719609012528,0.0671251773834225,-0.05999912789053141,0.1942494826573764,0.0035630247464455422,0.13068733002039945,-0.20318641738891685,80.14192839731294,24.38287088980539,0.06356215263697698,5,-0.07250022888183594,-0.05812525749206543,-0.11531269550323486,-0.2331252098083496,-0.12250041961669922,0,-0.039466540465328714,-1.3555461365659305,4.596250057220459,1.4000033908649654,4.541250228881836,1.693867700523935,4.533750057220459,-0.039466540465328714
5069,2014-05-06,4.525000095367432,4.586249828338623,4.523749828338623,4.585000038146973,4664800.0,-0.014697901220941834,1.0000152589054787,-1.9999841055392196,59.56285235140659,49.48644336744612,-0.01896300891424474,0.002156100756157464,0.004382026805625827,-0.06673476142875678,8.120573154115752,0.06875038146972656,-0.02578555994789511,-6.244182586634395e-05,-0.1271566629686438,0.12703177931691112,-0.06360955239725552,0.06348466874552283,-0.12139512705993738,41.84398698132962,-17.59480720157088,0.0635471105713888,5,-0.005000114440917969,0.009374856948852539,-0.047812581062316895,-0.16562509536743164,-0.08125019073486328,1,-0.013535957683416644,1.0500011920940324,4.59250020980835,-1.3555461365659305,4.596250057220459,1.4000033908649654,4.541250228881836,-0.013535957683416644
5070,2014-05-07,4.523749828338623,4.5275001525878915,4.454999923706055,4.514999866485597,2674400.0,-0.000276302099990855,7.922769953050778,-0.1458328366274717,51.77988333693404,50.954664112588915,-0.013224696818436854,-0.0034658231287743035,0.009697563022195155,-0.0641534123304126,8.160623594100953,0.07250022888183683,-0.02944478852443133,0.0029372930526729846,-0.11790481687305654,0.12377940297840251,-0.05748376191019133,0.0633583480155373,-0.10671115469635062,39.85498633067871,-20.507863796353007,0.06042105496286462,5,-0.003749847412109375,0.010625123977661133,-0.0465623140335083,-0.16437482833862305,-0.08374977111816406,2,0.0041448336991150025,1.0000152589054787,4.525000095367432,1.0500011920940324,4.59250020980835,-1.3555461365659305,4.596250057220459,0.0041448336991150025
5071,2014-05-08,4.513750076293945,4.582499980926514,4.488749980926514,4.512499809265137,4819200.0,-0.0022105006740282818,-2.8461598654094447,0.1428882833787611,43.11591849258553,51.52564182246598,0.0018707683077838766,-0.004008675793572891,0.02260186561479749,-0.05276741972167276,8.656928567799433,0.09375,-0.033024032182563445,-0.0004999637603759766,-0.10625977462559,0.10525984710483804,-0.05337986919298299,0.052379941672231034,-0.08408371963698169,34.058033110440924,-21.855119534670685,0.05287990543260714,5,0.0074999332427978516,0.020624876022338867,-0.036562561988830566,-0.1543750762939453,-0.059999942779541904,3,0.006092528855844437,7.922769953050778,4.523749828338623,1.0000152589054787,4.525000095367432,1.0500011920940324,4.59250020980835,0.006092528855844437
5072,2014-05-09,4.539999961853027,4.543749809265137,4.466249942779541,4.506249904632568,2192000.0,0.00581553810365909,2.757591871178055,26.994279176201374,48.442901550300626,51.85977508178818,-0.011695984586193475,-0.03645958047689035,-0.0038844275077725143,-0.07770385462373852,9.02473136619077,0.0774998664855957,-0.023851691328048652,0.028499913215637385,-0.07110001369429408,0.12809984012556885,-0.02130005023932835,0.07829987667060312,-0.09846358316225423,49.27534629407976,-3.0384066474317493,0.049799963454965804,5,-0.0006248950958251953,-0.005625009536743164,-0.0628124475479126,-0.18062496185302734,-0.03875017166137695,4,0.001927304389107487,-2.8461598654094447,4.513750076293945,7.922769953050778,4.523749828338623,1.0000152589054787,4.525000095367432,0.001927304389107487
5073,2014-05-12,4.603750228881836,4.641250133514403,4.547500133514403,4.570000171661377,5021600.0,0.014041909155168453,-1.380948344242488,1.0,55.78639952457763,53.75885487417449,-0.06197581602093649,-0.09161651295175588,-0.06741727321906055,-0.14047515480297967,8.607181188671643,0.10125017166137606,-0.010678721086615717,0.08381266593933123,-0.017082994024804066,0.18470832590346653,0.03336483595726314,0.13426049592139933,-0.15105602947928176,79.8658456969499,29.54608507770567,0.050447829982067656,5,-0.05750012397766113,-0.06937527656555176,-0.07562518119812012,-0.2362501621246338,-0.09625005722045898,0,-0.01819174451079275,2.757591871178055,4.539999961853027,-2.8461598654094447,4.513750076293945,7.922769953050778,4.523749828338623,-0.01819174451079275
5074,2014-05-13,4.576250076293945,4.62624979019165,4.567500114440918,4.607500076293945,2674400.0,-0.00597342410441104,-1.4102468797683791,-0.9259243560943218,61.84212177413485,56.206096513299855,-0.022979067472729042,-0.0554403288130505,-0.038926739051051484,-0.11194642243290254,7.96860894374978,0.05874967575073242,0.005938085875318855,0.04900000095367396,-0.0454430019088381,0.14344300381618602,0.0017784995224179312,0.09622150238492999,-0.1100001335144043,65.10067973220374,11.906847444614371,0.04722150143125608,5,-0.02812504768371582,-0.05187511444091886,-0.03250002861022949,-0.19312500953674316,-0.09999990463256836,1,-0.023217762213803894,-1.380948344242488,4.603750228881836,2.757591871178055,4.539999961853027,-2.8461598654094447,4.513750076293945,-0.023217762213803894
5075,2014-05-14,4.491250038146973,4.5662498474121085,4.488749980926514,4.5587501525878915,1545600.0,-0.018574168091751164,-1.1379206019309955,2.1600036621094034,50.948504722364646,56.904257106524305,0.061864014449040106,0.035619210336633955,0.044202409545454735,-0.027399580028963477,6.777522270662639,0.08750009536743164,0.013259608611386753,-0.03868753910064715,-0.1250941751461374,0.04771909694484311,-0.08189085712339228,0.004515778922097979,-0.011000080108642507,14.285753211154233,-41.132141863242126,0.04320331802274512,5,0.056874990463256836,0.0331249237060538,0.052500009536743164,-0.10812497138977051,-0.10624980926513583,2,-0.010576149871629581,-1.4102468797683791,4.576250076293945,-1.380948344242488,4.603750228881836,2.757591871178055,4.539999961853027,-0.010576149871629581
5076,2014-05-15,4.46750020980835,4.46875,4.393750190734863,4.4650001525878915,1784000.0,-0.005288021850687663,29.002098235574632,-0.03703782195282548,51.79064779425442,54.85661412676667,0.08275479333407443,0.05904927766596657,0.06516234776637209,-0.003467255177220352,6.376440119242334,0.09749984741210938,0.023891888045210585,-0.06031236648559535,-0.15077855265146578,0.030153819680275085,-0.10554545956853101,-0.015079273402659688,0.1737499237060538,29.7979943935498,-28.84086672486376,0.045233093082935244,5,0.04999995231628418,0.056874752044676846,0.06812477111816406,-0.08437514305114746,-0.09750032424926758,3,-0.006155601857055215,-1.1379206019309955,4.491250038146973,-1.4102468797683791,4.576250076293945,-1.380948344242488,4.603750228881836,-0.006155601857055215
5077,2014-05-16,4.488749980926514,4.505000114440918,4.4337501525878915,4.466249942779541,1376800.0,0.004756523809783086,1.5908933277846813,8.999809269505391,51.388868284805426,52.7397886479293,0.049900034560636186,0.03382363482835338,0.041150895942065446,-0.024528859401850234,6.5455808925938745,0.07124996185302646,0.031395912181302776,-0.035437583923339844,-0.1260723261287442,0.05519715828206451,-0.08075495502604202,0.009879787179362332,0.14755015373229874,38.38376248687507,-22.513365375528892,0.04531737110270221,5,0.028750181198120117,0.035624980926512784,0.046875,-0.10562491416931152,-0.1087498664855957,4,-0.007797236994894097,29.002098235574632,4.46750020980835,-1.1379206019309955,4.491250038146973,-1.4102468797683791,4.576250076293945,-0.007797236994894097
5078,2014-05-19,4.565000057220459,4.578750133514403,4.443749904632568,4.46875,2492000.0,0.01698692879263608,1.1818181818181988,4.277773068282965,57.52426083277085,52.513278479192,-0.03426444174860421,-0.04357775696756061,-0.03703176838319777,-0.10074424218901257,6.691462797542477,0.13500022888183505,0.036890593566246466,0.04012498855590785,-0.0515764150828133,0.131826392194629,-0.005725713263452725,0.08597569037526842,0.06644907855987459,73.65598344500572,10.910347142635516,0.04585070181936064,5,-0.047499895095825195,-0.05625009536743253,-0.029375076293945312,-0.18187499046325684,-0.16125011444091797,0,-0.013965009031703057,1.5908933277846813,4.488749980926514,29.002098235574632,4.46750020980835,-1.1379206019309955,4.491250038146973,-0.013965009031703057
5079,2014-05-20,4.492499828338623,4.59250020980835,4.46750020980835,4.565000057220459,1944000.0,-0.015881758592130257,-1.040825223822499,-0.7532486834348108,46.18935691103037,51.89210887631381,0.03703548063718731,0.025297042871529563,0.03257297104731727,-0.028750301621778718,7.083962817311693,0.125,0.022837502776771323,-0.02925024032592738,-0.12088888171581047,0.06238840106395571,-0.07506956102086892,0.016569080369014166,0.13419532854080085,49.68534748529902,-8.483299933223726,0.04581932069494135,5,0.025000333786010742,0.01625013351440341,0.043125152587890625,-0.1093747615814209,-0.0924997329711914,1,0.00333897471250455,1.1818181818181988,4.565000057220459,1.5908933277846813,4.488749980926514,29.002098235574632,4.46750020980835,0.00333897471250455
5080,2014-05-21,4.517499923706055,4.541250228881836,4.471250057220459,4.5037498474121085,2146400.0,0.005564851713456109,1.2856942671192353,-0.1896556260030114,47.87469362954265,52.420861669309055,0.012354848128463658,0.002907212598113773,0.006802173584581794,-0.054136414107414765,6.79452246179266,0.07000017166137695,0.008549869053121384,-0.005812644958496094,-0.09595611907213897,0.08433082915514678,-0.05088438201531709,0.0392590920983249,0.10453633385047834,62.264010613974264,6.334796600240843,0.04507173705682134,5,2.384185791015625e-07,-0.008749961853028232,0.018125057220458984,-0.13437485694885254,-0.09875011444091797,2,-0.009131101879651493,-1.040825223822499,4.492499828338623,1.1818181818181988,4.565000057220459,1.5908933277846813,4.488749980926514,-0.009131101879651493
5081,2014-05-22,4.545000076293945,4.582499980926514,4.494999885559082,4.523749828338623,2048000.0,0.006087471621987417,-1.2222208766522757,1.545464003329072,45.176476712864854,52.05792557626063,-0.011450460947212804,-0.020733537661990376,-0.021044129845527948,-0.08230568210233624,6.425697247382319,0.08750009536743164,0.00405199976080084,0.01856250762939471,-0.06994219828026704,0.10706721353905646,-0.025689845325436167,0.06281486058422558,0.07247045992615408,70.07866683887849,18.27526252355328,0.04425235295483082,5,-0.027499914169311523,-0.027499914169311523,-0.010625123977661133,-0.16187500953674316,-0.05000019073486328,3,-0.035203486188403854,1.2856942671192353,4.517499923706055,-1.040825223822499,4.492499828338623,1.1818181818181988,4.565000057220459,-0.035203486188403854
5082,2014-05-23,4.559999942779541,4.59375,4.514999866485597,4.542500019073486,1749600.0,0.003300300601496664,-1.1724106179790348,0.8235162122742062,47.00458642215124,51.08216856487992,-0.026054937045743465,-0.028636615260403175,-0.03332156647673479,-0.09849300766294711,5.775314610814869,0.07875013351440341,0.004581010740570157,0.028124880790710627,-0.054067565235560444,0.1103173268169817,-0.012971342222424909,0.06922110380384616,0.05299618653085325,77.49997615815725,28.07162819546855,0.041096223013135445,5,-0.04999995231628418,-0.04249978065490723,-0.025624990463256836,-0.17687487602233887,-0.027500152587890625,4,-0.04166667973786087,-1.2222208766522757,4.545000076293945,1.2856942671192353,4.517499923706055,-1.040825223822499,4.492499828338623,-0.04166667973786087
5083,2014-05-27,4.617499828338623,4.643750190734863,4.5662498474121085,4.583749771118164,4208800.0,0.012609624184344304,-1.2545585695558668,1.92858310626703,58.68541658085095,50.73142354340393,-0.09096530725886964,-0.07906558893497362,-0.08729414123402002,-0.15699776052888303,5.874728873788202,0.08375024795532227,0.011407704973599664,0.07856228351593053,-0.007679714173440821,0.16480428120530188,0.03544128467124441,0.12168328236061665,-0.22374963760375977,85.10617575205006,33.28427348174564,0.04312099884468576,5,-0.09874963760375977,-0.09874963760375977,-0.08812487125396729,-0.22999978065490723,-0.13124990463256836,1,-0.051434699020477814,-1.1724106179790348,4.559999942779541,-1.2222208766522757,4.545000076293945,1.2856942671192353,4.517499923706055,-0.051434699020477814
5084,2014-05-28,4.536250114440918,4.636250019073486,4.525000095367432,4.622499942779541,5957600.0,-0.017596040480404085,-1.0459781202727292,-2.5555461365659307,51.020431995204376,50.73941546260834,-0.01786497731501857,0.006349131039933731,-0.00459745414010726,-0.07715574110110879,5.80964005994434,0.11124992370605469,0.012384428459530028,-0.005124926567077637,-0.0879329905264683,0.07768313739231303,-0.04652895854677297,0.036279105412617696,-0.1374999237060548,37.681163426480055,-15.007803086770494,0.04140403197969532,5,-0.017499923706054688,-0.017499923706054688,-0.006875157356262207,-0.13312506675720215,-0.028749942779541016,2,-0.02920918563100594,-1.2545585695558668,4.617499828338623,-1.1724106179790348,4.559999942779541,-1.2222208766522757,4.545000076293945,-0.02920918563100594
5085,2014-05-29,4.3975000381469735,4.5349998474121085,4.317500114440918,4.414999961853027,8992800.0,-0.03058695459764016,-1.4507043766991443,0.20289806998047388,42.15851385063118,49.66917835776132,0.11866728647140334,0.14162975812077416,0.13264702853220633,0.0599642911601137,6.002869590781175,0.21875,0.0008985604591043028,-0.13706250190734792,-0.24197876536486174,-0.03214623844983411,-0.18952063363610439,-0.08460437017859146,0.24625015258788974,24.521043677542963,-29.263670433145293,0.05245813172875687,5,0.08312511444091708,0.08312511444091708,0.13187491893768222,0.009999990463255948,0.08374977111816317,3,0.0005685178394021495,-1.0459781202727292,4.536250114440918,-1.2545585695558668,4.617499828338623,-1.1724106179790348,4.559999942779541,0.0005685178394021495
5086,2014-05-30,4.446249961853027,4.46875,4.368750095367432,4.40500020980835,4051200.0,0.011085826784118957,1.3188429834309123,-2.3571389645777763,43.86252107136166,48.832917556267574,0.07441114288707862,0.09001273215781858,0.08308814079310167,0.009831297734639755,6.667844955459391,0.09999990463256836,-0.011076591614817666,-0.0835625648498537,-0.19556669057733256,0.02844156087762517,-0.13956462771359313,-0.02756050198611426,0.19097522735595707,39.46354553373595,-14.276417747294843,0.05600206286373925,5,0.03437519073486328,0.03437519073486328,0.08312499523162842,-0.014999866485595703,0.05000019073486417,4,-0.006185021720288009,-1.4507043766991443,4.3975000381469735,-1.0459781202727292,4.536250114440918,-1.2545585695558668,4.617499828338623,-0.006185021720288009
5087,2014-06-02,4.456250190734863,4.478750228881836,4.3975000381469735,4.453750133514403,6139200.0,0.0022491378054840805,2.4210510465291,0.060607812084592726,39.612673928023085,46.84274123351782,0.06628676758077656,0.07271439424463466,0.07245906897302312,-0.0016076843772463434,7.093088542019703,0.0812501907348624,-0.011960796424703268,-0.06656234264373762,-0.17858288919507714,0.04545820390760191,-0.12257261591940694,-0.010552069368068295,0.1745804969787601,42.52874907190337,-7.579857844406327,0.0560102732756697,6,0.024374961853027344,0.024374961853027344,0.05624973773956299,-0.02500009536743164,0.05499982833862305,0,0.008695583319084044,1.3188429834309123,4.446249961853027,-1.4507043766991443,4.3975000381469735,-1.0459781202727292,4.536250114440918,0.008695583319084044
5088,2014-06-03,4.411250114440918,4.451250076293945,4.40500020980835,4.425000190734863,4543200.0,-0.010098193406534173,-2.5238147138964577,-5.499904634749143,38.65979584158647,46.00612333691294,0.09742962866114357,0.10902943632551931,0.114319868072565,0.04193681961618623,7.328078798104795,0.05124998092651367,-0.012606475581374177,-0.1024999141693117,-0.21997607950590403,0.01497625116728063,-0.16123799683760787,-0.043761831501015536,0.21331396180725104,29.411773505647997,-18.02381036660051,0.05873808266829624,6,0.06937503814697266,0.06937503814697266,0.1012498140335083,0.019999980926513672,0.02500009536743164,1,0.027486465878187927,2.4210510465291,4.456250190734863,1.3188429834309123,4.446249961853027,-1.4507043766991443,4.3975000381469735,0.027486465878187927
5089,2014-06-04,4.463749885559082,4.481249809265137,4.387499809265137,4.400000095367432,3678400.0,0.011901336300632392,-1.1126674296030044,-4.636322652240255,48.021570887534985,46.02244303224542,0.04517325344357026,0.05449991448468339,0.061482791230726086,-0.011368755996720381,7.47519060107836,0.09375,-0.013316057416427718,-0.0469376325607298,-0.1663563612764909,0.07248109615503129,-0.10664699691861035,0.012771731797150743,0.15467291145294215,67.24135663078535,14.967604115236199,0.059709364357880365,6,0.016875267028808594,0.016875267028808594,0.04875004291534424,-0.03249979019165039,-0.03625011444091797,2,0.005040613547762529,-2.5238147138964577,4.411250114440918,2.4210510465291,4.456250190734863,1.3188429834309123,4.446249961853027,0.005040613547762529
5090,2014-06-05,4.542500019073486,4.571249961853027,4.449999809265137,4.458749771118164,6812800.0,0.017642147417168852,-1.395060681840659,1.3137337033352532,54.99998728434246,47.11394420685404,-0.0331430225700613,-0.024004184556217112,-0.01750247019083595,-0.09097391990519554,7.6825671493001595,0.12125015258789062,-0.022185211526844384,0.030874991416931508,-0.08926772059408083,0.15101770342794385,-0.029196364588575108,0.09094634742243812,0.06990432428711557,85.80248803196812,29.418108523225712,0.06007135600550637,6,-0.0618748664855957,-0.0618748664855957,-0.020937561988830566,-0.11124992370605469,-0.08375024795532227,3,-0.0077049746318433865,-1.1126674296030044,4.463749885559082,-2.5238147138964577,4.411250114440918,2.4210510465291,4.456250190734863,-0.0077049746318433865
5091,2014-06-06,4.541250228881836,4.565000057220459,4.521249771118164,4.542500019073486,2187200.0,-0.00027513267724876833,-1.1211897028054885,-0.014922823778588794,53.59590730024608,47.84631319330902,-0.036298233285301684,-0.021701145883291417,-0.013001293418123616,-0.0895771980193043,7.907696911751463,0.04375028610229492,-0.018469735776148966,0.028250193595885875,-0.09262217252097926,0.149122559712751,-0.032185989462546694,0.08868637665431844,0.0652560299003726,83.67362826714276,23.97905979432565,0.06043618305843236,6,-0.06062507629394531,-0.06062507629394531,-0.019687771797180176,-0.1100001335144043,-0.10625028610229492,4,-0.013212313039942858,-1.395060681840659,4.542500019073486,-1.1126674296030044,4.463749885559082,-2.5238147138964577,4.411250114440918,-0.013212313039942858
5092,2014-06-09,4.548749923706055,4.610000133514403,4.521249771118164,4.53249979019165,3578400.0,0.0016514603790209748,-3.5806435734940782,-13.00228920259443,48.7712557716257,46.74473977006177,-0.05091591718698396,-0.030052512639904272,-0.017055127366673695,-0.09750358886410027,8.53805707680449,0.08875036239623935,-0.017318520619452826,0.03531239032745326,-0.08603386728757911,0.15665864794248563,-0.025360738480062928,0.09598551913496944,-0.23124980926513672,72.4718559332389,13.94254331825789,0.06067312880751613,6,-0.07187485694885254,-0.06812477111816406,-0.027187466621398926,-0.11749982833862305,-0.1700000762939462,0,-0.011541582192627908,-1.1211897028054885,4.541250228881836,-1.395060681840659,4.542500019073486,-1.1126674296030044,4.463749885559082,-0.011541582192627908
5093,2014-06-10,4.519999980926514,4.5662498474121085,4.511250019073486,4.533750057220459,2468800.0,-0.0063204052237976205,-2.519989013671818,-0.8461515889550749,52.22673534158565,46.87877347521525,-0.04185195378046558,-0.008325486325702514,0.012903081569307417,-0.0690923852235521,8.214756795590292,0.05499982833862216,-0.01728864269593,0.010749959945679066,-0.10301741135827491,0.12451733124963305,-0.04613372570629792,0.06763364559765606,-0.19664986610412605,59.55055216590932,-0.09343648100489332,0.056883685651977114,6,-0.05624985694885254,-0.03937482833862305,0.0018749237060546875,-0.08874988555908203,-0.19124984741211026,1,-0.0019358322765377078,-3.5806435734940782,4.548749923706055,-1.1211897028054885,4.541250228881836,-1.395060681840659,4.542500019073486,-0.0019358322765377078
5094,2014-06-11,4.46999979019165,4.497499942779541,4.451250076293945,4.4962501525878915,2123200.0,-0.011061989147312823,2.217388419882905,1.9091066722153511,46.30348837295599,47.339326199918005,-0.0025006224790180553,0.035106493350813395,0.06166146092282787,-0.01928602221797071,7.678878272908252,0.06874990463256836,-0.021176995081616745,-0.03393771648407018,-0.1444069903392302,0.07653155737108985,-0.08917235341164975,0.021296920443509393,-0.14091667499542204,12.49996274717258,-44.8788300800794,0.055234636927579885,6,0.019375324249267578,0.010625362396240234,0.057187676429748535,-0.00437474250793457,-0.08499956130981356,2,-0.007550242050873512,-2.519989013671818,4.519999980926514,-3.5806435734940782,4.548749923706055,-1.1211897028054885,4.541250228881836,-0.007550242050873512
5095,2014-06-12,4.443749904632568,4.473750114440918,4.421249866485597,4.454999923706055,3008000.0,-0.005872457895116923,1.1538386298502135,0.4285662385787579,42.10523967557926,47.144072711497735,0.034642795240457325,0.06072893190692241,0.08569414786926632,0.006655337202214007,8.086207171117673,0.05250024795532138,-0.03891534997512114,-0.057812595367431996,-0.17142801283656262,0.055802822101698624,-0.1146203041019973,-0.0010048866328666861,-0.10904844906997635,11.920533147398325,-42.04033794958557,0.05680770873456516,6,0.05500006675720215,0.036875247955322266,0.08343756198883057,0.02187514305114746,-0.09375,3,-0.003656851502255698,2.217388419882905,4.46999979019165,-2.519989013671818,4.519999980926514,-3.5806435734940782,4.548749923706055,-0.003656851502255698
5096,2014-06-13,4.440000057220459,4.474999904632568,4.427499771118164,4.443749904632568,1835200.0,-0.0008438475370092791,-2.3043088864563637,0.3333192048488959,40.47618687197432,47.24001859415898,0.041809585853491704,0.06568036844707592,0.08576739702024039,0.009752378407462459,7.871625363424137,0.0475001335144043,-0.046987443307759946,-0.06018743515014613,-0.17617934184605044,0.05580447154575818,-0.11818338849809784,-0.002191481802194417,-0.0997926280988306,9.93386183236539,-39.35375948958786,0.057995953347952114,6,0.05874991416931152,0.04062509536743164,0.08718740940093994,0.025624990463256836,-0.08750009536743253,4,0.004222908481096521,1.1538386298502135,4.443749904632568,2.217388419882905,4.46999979019165,-2.519989013671818,4.519999980926514,0.004222908481096521
5097,2014-06-16,4.453750133514403,4.473750114440918,4.43625020980835,4.43874979019165,1889600.0,0.0030968639902568817,-2.7500834485718375,-4.000254323499255,36.03412571759482,46.94827746927102,0.030919050520805236,0.0518311585325808,0.06782022889188699,-0.005315653984593105,8.015433632605694,0.03749990463256836,-0.036338243939487924,-0.044687366485596236,-0.16244844812177384,0.07307371515058136,-0.10356790730368459,0.01419317433249212,-0.10814685030491944,22.413980209610116,-21.419875409632922,0.05888054081808864,6,0.0449998378753671,0.026875019073487216,0.07406234741211026,0.011874914169312412,-0.07875013351440341,0,-0.0042099781471276465,-2.3043088864563637,4.440000057220459,1.1538386298502135,4.443749904632568,2.217388419882905,4.46999979019165,-0.0042099781471276465
5098,2014-06-17,4.50124979019165,4.517499923706055,4.440000057220459,4.445000171661377,3310400.0,0.010665092394791742,-1.3396239995393562,3.749888740543168,46.83254579584438,46.81616357019429,-0.0027620482628174514,-0.0007266446405989058,0.017273959416152174,-0.05281261755774924,8.20674367581168,0.0774998664855957,-0.028850384902965764,0.00599980354309082,-0.10755108815765535,0.11955069524383699,-0.05077564230728271,0.06277524939346435,-0.1503585699760679,83.11675443767912,36.91403831002586,0.056775445850373266,6,0.01437520980834961,-0.020624637603759766,0.03562521934509277,-0.03562474250793457,-0.10999965667724698,1,-0.027214651150103353,-2.7500834485718375,4.453750133514403,-2.3043088864563637,4.440000057220459,1.1538386298502135,4.443749904632568,-0.027214651150103353
5099,2014-06-18,4.507500171661377,4.522500038146973,4.458749771118164,4.46999979019165,2774400.0,0.0013885880057904476,-1.1249940395772073,0.6666779695500322,63.09526647842926,47.71563903620394,-0.0024069241360509253,-0.006108820282680227,0.010485215151537552,-0.05696815734378813,8.303949078039397,0.0637502670288086,-0.018005317624307793,0.01150016784667951,-0.10217233211498833,0.12517266780834735,-0.04533608213415441,0.06833641782751343,-0.1514267731798178,85.18534216834547,34.743001611519986,0.056836249980833954,6,0.008124828338623047,-0.026875019073486328,0.03281235694885254,0.026874780654907227,-0.16875028610229492,2,-0.03965613562718728,-1.3396239995393562,4.50124979019165,-2.7500834485718375,4.453750133514403,-2.3043088864563637,4.440000057220459,-0.03965613562718728
5100,2014-06-19,4.476250171661377,4.517499923706055,4.471250057220459,4.514999866485597,3178400.0,-0.006932889364368422,1.1142888283378747,-1.0333146838919927,53.7267371398988,47.73017568505424,0.02062633816432502,0.023075493553349702,0.03832419017082245,-0.023484386168771465,8.406407580990132,0.0462498664855957,-0.002545511317587845,-0.01768734455108678,-0.13121411777949188,0.09583942867731832,-0.07445073116528977,0.03907604206311621,-0.11509823847916056,51.316066857401,-0.4937425941488556,0.056763386614202715,6,0.03937482833862305,0.004374980926513672,0.059999823570251465,0.05812478065490723,-0.1400003433227539,3,-0.020385353650971716,-1.1249940395772073,4.507500171661377,-1.3396239995393562,4.50124979019165,-2.7500834485718375,4.453750133514403,-0.020385353650971716
5101,2014-06-20,4.385000228881837,4.49875020980835,4.369999885559082,4.487500190734863,19243200.0,-0.020385353650971716,1.0600051879882812,2.6451811380192116,42.63565356590867,47.04844210664123,0.09765034935420225,0.10722134310786924,0.12386381938704094,0.06951135470581704,8.36842726958593,0.12875032424926758,-0.0011402148839856352,-0.1009372949600209,-0.22163658123414365,0.019761991314101834,-0.16128693809708228,-0.040587651822959536,-0.018871331692976945,9.836280861495943,-41.365140752852334,0.060349643137061225,6,0.08312463760375888,0.0956249237060538,0.1512497663497916,0.14937472343444735,-0.12625026702881037,4,-0.007981829514794203,1.1142888283378747,4.476250171661377,-1.1249940395772073,4.507500171661377,-1.3396239995393562,4.50124979019165,-0.007981829514794203
5102,2014-06-23,4.369999885559082,4.3975000381469735,4.361249923706056,4.3975000381469735,3948800.0,-0.0034208306818218626,1.6363573311137152,0.2682942714390828,45.4545167941386,46.295973379147114,0.09457397452656924,0.11305384998083312,0.13447371175475098,0.086786760100388,8.2556338624782,0.03625011444091797,-0.012883733629973193,-0.10643763542175311,-0.2323873347324339,0.019512063888927678,-0.1694124850770935,-0.043462785766412715,0.24000024795532138,5.426329080983375,-46.52655702634566,0.06297484965534028,6,0.07187509536743164,0.1106252670288086,0.15093767642974854,0.16437506675720215,-0.1399998664855957,0,-0.00400455930534116,1.0600051879882812,4.385000228881837,1.1142888283378747,4.476250171661377,-1.1249940395772073,4.507500171661377,-0.00400455930534116
5103,2014-06-24,4.380000114440918,4.413750171661377,4.360000133514403,4.360000133514403,3898400.0,0.0022883819550847395,-4.375008940704855,-0.7272679983354229,39.817659840408886,45.57532576441966,0.06998611582870318,0.0889067362050282,0.12526677632012984,0.07856403004447454,7.610744139700489,0.053750038146973544,-0.024017837944328768,-0.08456242084503174,-0.19874795335207907,0.02962311166201559,-0.1416551870985554,-0.027469654591508075,0.22502501487731852,12.307687793255504,-36.153494313808366,0.057092766253523886,6,0.06124997138977051,0.10062503814697266,0.1409374475479126,0.1543748378753662,-0.20749998092651456,1,-0.0011415786096516944,1.6363573311137152,4.369999885559082,1.0600051879882812,4.385000228881837,1.1142888283378747,4.476250171661377,-0.0011415786096516944
5104,2014-06-25,4.403749942779541,4.412499904632568,4.3662500381469735,4.368750095367432,2382400.0,0.005422335095453423,-1.3124955296474368,1.7499940395297604,30.526294655405493,44.288776317733685,0.040063583823187976,0.057678570909184046,0.10276376579624369,0.05726678674126262,7.417727991472719,0.046249866485594815,-0.03197447729569447,-0.054187583923339666,-0.16621515838497558,0.05783999053829625,-0.11020137115415807,0.0018262033074787354,0.19147418670654215,27.77769367940192,-15.300770567678548,0.05601378723081802,6,0.03750014305114746,0.07687520980834961,0.10937511920928955,0.13062500953674316,-0.21749973297119052,2,-0.002838446648323556,-4.375008940704855,4.380000114440918,1.6363573311137152,4.369999885559082,1.0600051879882812,4.385000228881837,-0.002838446648323556
5105,2014-06-26,4.400000095367432,4.427499771118164,4.367499828338623,4.40749979019165,2300800.0,-0.000851512338537197,1.5263316401309053,-0.21427792915531335,30.313562915280457,43.15959587810104,0.04129779046406945,0.064955628542533,0.1075007742086882,0.06674557740659104,6.971590549669947,0.059999942779541016,-0.041593463427311406,-0.05806243419647217,-0.16981129384104499,0.05368642544810065,-0.11393686401875858,-0.002188004374185759,0.18581507427978394,28.828785483538844,-8.738146185113756,0.05587442982228655,6,0.041249990463256836,0.08062505722045898,0.11312496662139893,0.13437485694885254,-0.21624994277954013,3,-0.013920501927451645,-1.3124955296474368,4.403749942779541,-4.375008940704855,4.380000114440918,1.6363573311137152,4.369999885559082,-0.013920501927451645
5106,2014-06-27,4.418749809265137,4.43625020980835,4.375,4.392499923706056,2932800.0,0.004261298520753742,-1.0000155702608018,-3.5001271617496275,32.432411533792305,42.75940541323409,0.021475062287020563,0.04642001546016594,0.08763919108796969,0.05237511340482559,6.4578529090886,0.06125020980834961,-0.043022346924662,-0.037937712669372736,-0.1509679615812125,0.07509253624246703,-0.09445283712529307,0.018577411786547593,0.15803275893676627,77.04867798984442,42.0836453424364,0.05651512445591993,6,0.022500276565551758,0.061875343322753906,0.09437525272369385,0.11562514305114746,-0.21000003814697354,4,-0.018670434961836846,1.5263316401309053,4.400000095367432,-1.3124955296474368,4.403749942779541,-4.375008940704855,4.380000114440918,-0.018670434961836846
5107,2014-06-30,4.494999885559082,4.49875020980835,4.400000095367432,4.420000076293945,5059200.0,0.017256029326228495,1.393928885189809,2.8571480472298876,47.005976739484744,42.77867551808302,-0.05398555470648869,-0.028225309796415132,0.009488160943244672,-0.01838913375551421,5.991274335069119,0.09875011444091797,-0.03731038026813849,0.036374878883361994,-0.0779448901475348,0.1506946479142588,-0.02078500563208685,0.09353476339881084,0.0731113852553209,97.29706509038424,62.73859647152428,0.0571598845154485,6,-0.053749799728393555,-0.014374732971191406,0.022500276565551758,0.03937506675720215,-0.2912497520446786,0,-0.05255838258529144,-1.0000155702608018,4.418749809265137,1.5263316401309053,4.400000095367432,-1.3124955296474368,4.403749942779541,-0.05255838258529144
5108,2014-07-01,4.53249979019165,4.583749771118164,4.482500076293945,4.491250038146973,5092000.0,0.008342581888164835,-2.446817145129741,0.5499980926465166,57.71605447014526,42.18098529494035,-0.09676203973590614,-0.059211548998069574,-0.02919375233269772,-0.050867934414156046,5.831792844698462,0.10124969482421875,-0.028801947759209412,0.0678122997283932,-0.04876685755865484,0.18439145701544124,0.009522721084869623,0.12610187837191678,-0.17249965667724698,76.43676144958664,37.47335357012645,0.05828957864352383,7,-0.06062483787536621,-0.051874637603759766,-0.018749713897705078,0.001875162124633789,-0.3562498092651367,1,-0.06674016218881573,1.393928885189809,4.494999885559082,-1.0000155702608018,4.418749809265137,1.5263316401309053,4.400000095367432,-0.06674016218881573
5109,2014-07-02,4.486249923706055,4.578750133514403,4.481249809265137,4.522500038146973,2282400.0,-0.010204052647874495,-3.216198940140589,-0.8787959355890275,55.0000056098527,42.322459569379674,-0.060171160050157546,-0.011794308043782564,0.015191420277469447,-0.0007130830711234992,5.986900292773525,0.09750032424926669,-0.01923339964706461,0.020437431335449396,-0.09653721407647353,0.13741207674737232,-0.03804989137051251,0.0789247540414113,-0.12177479743957598,54.91335342848763,12.011635285993215,0.05848732270596151,7,-0.014374971389770508,-0.009374856948852539,0.032500267028808594,0.04812502861022949,-0.28499984741211026,2,-0.06993586971910493,-2.446817145129741,4.53249979019165,1.393928885189809,4.494999885559082,-1.0000155702608018,4.418749809265137,-0.06993586971910493
5110,2014-07-03,4.507500171661377,4.541250228881836,4.451250076293945,4.506249904632568,1820800.0,0.004736750808962409,1.6181717297822167,-0.034490016047986106,57.627129602689685,43.98817912902201,-0.08551527046183782,-0.03773583600285235,-0.005498683762594325,-0.017955007207607565,6.333133786327489,0.09000015258789062,-0.02061719768671999,0.04343767166137713,-0.06969030227761053,0.1565656456003648,-0.013126315308116254,0.10000165863087052,-0.13863955249786475,63.473205719767925,15.723755704414792,0.05656398696949379,7,-0.03562521934509277,-0.04375004768371582,0.011250019073486328,0.026874780654907227,-0.2975001335144034,3,-0.07127009420270747,-3.216198940140589,4.486249923706055,-2.446817145129741,4.53249979019165,1.393928885189809,4.494999885559082,-0.07127009420270747
5111,2014-07-07,4.481249809265137,4.523749828338623,4.471250057220459,4.497499942779541,2256800.0,-0.00582370746456673,-1.8965680535641467,-12.997330282227308,53.021939729932335,44.829003899665764,-0.049367645172090135,-0.017087095655801576,0.021139227283502926,0.010914349432493253,6.6980781681000074,0.05249977111816406,-0.032655543487390304,0.020187330245971857,-0.0873669776106416,0.12774163810258532,-0.033589823682334874,0.07396448417427859,-0.10809140706253118,44.21760940026106,-6.458324861757568,0.053777153928306794,7,-0.009374856948852539,0.00375032424926669,-0.0006246566772460938,0.02375030517578125,-0.2937498092651367,0,-0.0663876528512547,1.6181717297822167,4.507500171661377,-3.216198940140589,4.486249923706055,-2.446817145129741,4.53249979019165,-0.0663876528512547
5112,2014-07-08,4.4962501525878915,4.512499809265137,4.456250190734863,4.482500076293945,3221600.0,0.0033473570903681527,1.4324480369515011,-0.8461515889551297,49.40832843330346,45.89463374332071,-0.04981459720269932,-0.038179750757536546,0.007716163358553629,-0.001652564305232751,6.579847309777287,0.05624961853027344,-0.03765118681177526,0.037812662124634855,-0.06308743075001644,0.13871275499928615,-0.012637384312690791,0.0882627085619605,-0.11887992300697459,33.9623999539363,-12.0890831062529,0.050450046437325466,7,-0.021250247955323154,-0.011250019073488104,-0.015625000000000888,0.008749961853026456,-0.30375003814697354,1,-0.0639422567056801,-1.8965680535641467,4.481249809265137,1.6181717297822167,4.507500171661377,-3.216198940140589,4.486249923706055,-0.0639422567056801
5113,2014-07-09,4.511250019073486,4.53000020980835,4.485000133514403,4.5037498474121085,2444800.0,0.0033360836200275745,-1.0000211929511849,0.5454640033292012,50.43476434047842,48.10668593055104,-0.04943765233941111,-0.05677988762367292,-0.0063055549877031325,-0.014206866212944647,6.642725372004675,0.0450000762939462,-0.028920396245639246,0.05325002670288104,-0.04659652016789284,0.15309657357365491,0.003326753267494098,0.10317330013826798,-0.12975219866182464,47.05875753121912,5.711348572052692,0.049923273435387,7,-0.03562521934509277,-0.02624988555908292,-0.030624866485595703,-0.006249904632568359,-0.32375001907348633,2,-0.06816290036220085,1.4324480369515011,4.4962501525878915,-1.8965680535641467,4.481249809265137,1.6181717297822167,4.507500171661377,-0.06816290036220085
5114,2014-07-10,4.43625020980835,4.50124979019165,4.4337501525878915,4.447500228881836,2708000.0,-0.016625061556783338,-7.307579447754548,-1.4999682115835213,45.78948108112449,49.82623239342259,0.03425993839522512,0.016402828584897833,0.0684583881488896,0.06382516204775879,7.00609060597714,0.07749986648559481,-0.021892042114760812,-0.020062303543090465,-0.12019530726633931,0.08007070018015838,-0.07012880540471489,0.03000419831853396,-0.05070735038255769,2.325632973154389,-36.20094778575102,0.05006650186162463,7,0.04312467575073242,0.0487499237060538,0.044374942779541016,0.06874990463256836,-0.22750043869018644,3,-0.05860810742978095,-1.0000211929511849,4.511250019073486,1.4324480369515011,4.4962501525878915,-1.8965680535641467,4.481249809265137,-0.05860810742978095
5115,2014-07-11,4.427499771118164,4.452499866485597,4.393750190734863,4.426249980926514,3815200.0,-0.001972485382100153,1.2926711264525645,-0.11109227313186114,55.41394232287805,52.379735814432124,0.0528826006588341,0.025163576815584676,0.07537541725320729,0.0765257848556411,7.183953204001228,0.05874967575073331,-0.012378202327995247,-0.028000235557556152,-0.1288237804265444,0.0728233093114321,-0.07841200799205073,0.02241153687693842,-0.03799277345852481,24.770330758704684,-16.66720786975353,0.050411772434494136,7,0.06125020980834961,0.057500362396239346,0.05312538146972656,0.0775003433227539,-0.16499996185302734,4,-0.0511010065545594,-7.307579447754548,4.43625020980835,-1.0000211929511849,4.511250019073486,1.4324480369515011,4.4962501525878915,-0.0511010065545594
5116,2014-07-14,4.458749771118164,4.486249923706055,4.426249980926514,4.456250190734863,4033600.0,0.007058159596947444,1.0869586850878212,2.0,60.85624092989832,53.91865405781141,0.031182460212498597,-0.004858834197866813,0.04237554452137626,0.048529680023941424,7.264991199330837,0.059999942779541016,0.00039319161312345585,0.0023122787475582385,-0.09825278178228292,0.1028773392773994,-0.04797025151736278,0.05259480901247926,-0.06535791798935442,47.70610736446452,1.6426144239977916,0.05028253026492063,7,0.03000020980834961,0.026250362396239346,0.021875381469726562,0.046250343322753906,-0.1875000000000009,0,-0.05578912155655891,1.2926711264525645,4.427499771118164,-7.307579447754548,4.43625020980835,-1.0000211929511849,4.511250019073486,-0.05578912155655891
5117,2014-07-15,4.434999942779541,4.510000228881836,4.40500020980835,4.454999923706055,2052800.0,-0.0053265667637291125,-1.625018626580279,-8.001335368180085,56.5088533678236,53.78452060199789,0.050876455240846497,0.01835534049492349,0.06229036633639673,0.07530857726774265,7.458974391214506,0.10500001907348633,0.013969622979463026,-0.020500040054320934,-0.12151915476376374,0.08051907465512187,-0.07100959740904234,0.030009517300400468,-0.041249752044677734,30.275043134070838,-19.229743126276926,0.0505095573547216,7,0.05125021934509277,0.05000019073486239,0.04562520980834961,0.07000017166137695,-0.1525001525878915,1,-0.055806075754856854,1.0869586850878212,4.458749771118164,1.2926711264525645,4.427499771118164,-7.307579447754548,4.43625020980835,-0.055806075754856854
5118,2014-07-16,4.3787498474121085,4.451250076293945,4.318749904632568,4.446249961853027,7714400.0,-0.012683223470839278,2.419344121085338,3.3750089407052872,47.25273919126385,52.92371322215468,0.09278042160433664,0.06846787775752805,0.11409364191568194,0.1335928419745782,7.939350225560935,0.13250017166137695,0.024881244448966555,-0.07062513828277694,-0.17477110762051673,0.03352083105496284,-0.12269812295164684,-0.018552153613907052,0.20499992370605558,31.37246591087539,-20.01809326552599,0.05207298466886975,7,0.05125021934509366,0.07249999046325772,0.1000002622604379,0.12625026702880948,-0.08500003814697177,2,-0.04253491052503633,-1.625018626580279,4.434999942779541,1.0869586850878212,4.458749771118164,1.2926711264525645,4.427499771118164,-0.04253491052503633
5119,2014-07-17,4.328750133514403,4.372499942779541,4.322500228881837,4.363749980926514,3969600.0,-0.011418718958621343,-1.1052663280262225,0.5185153788553165,42.89277567118652,51.286562785320996,0.1319670446535115,0.11003079920784575,0.16114991455382022,0.18399942235295708,8.38911416560981,0.05624961853027166,0.022401679808100816,-0.11168735027313303,-0.2250981618130803,0.001723461266814219,-0.1683927560431071,-0.054981944503158964,0.24969964027404856,5.228868981576823,-46.99081883775436,0.05670540576997385,7,0.09562492370605558,0.1224997043609628,0.14343750476837247,0.17624998092651456,-0.051249980926511896,3,-0.032630696888879096,2.419344121085338,4.3787498474121085,-1.625018626580279,4.434999942779541,1.0869586850878212,4.458749771118164,-0.032630696888879096
5120,2014-07-18,4.385000228881837,4.40749979019165,4.3350000381469735,4.346250057220459,1573600.0,0.012994535058036494,-1.3673307331200621,-1.1071525885558555,46.86779213376747,50.602768607969345,0.06315429877329404,0.04911196902238757,0.10258962757685719,0.12878680269955467,8.69421181282388,0.07874965667724698,0.01223446384378768,-0.05087475776672257,-0.16555414685976455,0.06380463132631942,-0.10821445231324311,0.006464936779797981,0.1882555475234975,34.6406336874601,-13.841920355699152,0.05733969454652086,7,0.03937482833862216,0.06624960899352939,0.09999990463256747,0.11999988555908114,-0.07000017166137784,4,-0.04019394494048112,-1.1052663280262225,4.328750133514403,2.419344121085338,4.3787498474121085,-1.625018626580279,4.434999942779541,-0.04019394494048112
5121,2014-07-21,4.349999904632568,4.417500019073486,4.3449997901916495,4.416250228881836,2897600.0,-0.007981829514794203,1.1091004931370292,-1.7096782132528987,35.427163854370946,49.049305876976845,0.08669591615034822,0.08575227539602182,0.13514779346180728,0.16407275476054117,8.27945471433452,0.07250022888183683,0.005016806514792194,-0.08412506580352819,-0.20306247388165755,0.03481234227460117,-0.14359376984259242,-0.024656361764463952,0.21816575433731078,16.33984157813509,-24.895293609931034,0.059468704039064485,7,0.07437515258789062,0.10124993324279785,0.1396876573562622,0.1550002098083496,-0.059999942779541904,0,-0.02011496489327458,-1.3673307331200621,4.385000228881837,-1.1052663280262225,4.328750133514403,2.419344121085338,4.3787498474121085,-0.02011496489327458
5122,2014-07-22,4.3524999618530265,4.372499942779541,4.336249828338623,4.364999771118163,4249600.0,0.0005747258104065178,1.6363573311137152,0.18867544282660487,30.540603236299347,46.83884353206806,0.06890679874305139,0.08629851592596349,0.12933803500575092,0.16013933752081666,7.7939153655631195,0.03625011444091797,-0.0062136018563281326,-0.08075001239776736,-0.20191046416218317,0.040410439366648454,-0.14133023827997526,-0.02016978651555945,0.21067738203010666,25.471708298394642,-10.843426301423595,0.06058022588220784,7,0.06187510490417569,0.09874987602233976,0.1371876001358041,0.1525001525878915,-0.06750011444091797,1,-0.018667476495570545,1.1091004931370292,4.349999904632568,-1.3673307331200621,4.385000228881837,-1.1052663280262225,4.328750133514403,-0.018667476495570545
5123,2014-07-23,4.375,4.392499923706056,4.318749904632568,4.351250171661377,2227200.0,0.0051694516586267,1.5106528038179192,-1.9000152590218966,37.321981289559815,45.89801022189421,0.02799072017905413,0.06683114246421784,0.10166633308396555,0.1361825122825202,7.442592764256053,0.07375001907348722,-0.013398764676377795,-0.05799996852874756,-0.17964273582110124,0.06364279876360612,-0.1188213521749244,0.0028214151174292823,0.18328879509812168,56.96205587800709,22.04938646196654,0.060821383646176695,7,0.03937506675720215,0.07624983787536621,0.11468756198883057,0.13000011444091797,-0.07250022888183683,2,-0.02114290509905159,1.6363573311137152,4.3524999618530265,1.1091004931370292,4.349999904632568,-1.3673307331200621,4.385000228881837,-0.02114290509905159
5124,2014-07-24,4.391250133514403,4.416250228881836,4.364999771118163,4.387499809265137,2088000.0,0.003714316231863579,-1.1025656073632433,0.15790953078880754,36.599453411342026,43.80751145394577,0.005236740063122802,0.05227679828609322,0.0812132830114729,0.11909418800318416,7.1878959026932785,0.05125045776367276,-0.02012021931842156,-0.04112484455108767,-0.16352646641846835,0.08127677731629301,-0.10232565548477801,0.020075966382602672,0.16224788377440724,73.41786821443313,40.37806695484878,0.061200810933690515,7,0.02312493324279874,0.0599997043609628,0.1068749427795419,0.11374998092651456,-0.08750009536742986,3,-0.022203318254438664,1.5106528038179192,4.375,1.6363573311137152,4.3524999618530265,1.1091004931370292,4.349999904632568,-0.022203318254438664
5125,2014-07-25,4.338749885559082,4.3975000381469735,4.333749771118163,4.3787498474121085,1508800.0,-0.011955649612085395,-1.550000953670659,-10.665734265736555,34.510911254576655,40.88025260113224,0.04897404126110505,0.10535464394162375,0.1315541264289859,0.16950437691086417,7.014733873639649,0.06375026702881037,-0.030861380750097922,-0.09056258201599121,-0.21927702845250607,0.03815186442052365,-0.15491980523424864,-0.02620535879773378,0.21005316947660368,20.253121770790074,-10.90296486997439,0.0643572232182575,7,0.07562518119812012,0.11249995231628418,0.15937519073486328,0.16625022888183594,-0.016249656677245206,4,-0.014116908000401551,-1.1025656073632433,4.391250133514403,1.5106528038179192,4.375,1.6363573311137152,4.3524999618530265,-0.014116908000401551
5126,2014-07-28,4.336249828338623,4.3474998474121085,4.298749923706056,4.34375,2456800.0,-0.0005762160268283356,5.500047684140788,0.18750447035262557,32.12289699161508,38.17070189266463,0.03606245071858538,0.10683457013539233,0.13258685107668633,0.169579239210349,7.125157867161053,0.04874992370605291,-0.034278851571137636,-0.08893764019012451,-0.22419876321196597,0.046323482831716944,-0.15656820170104524,-0.021307078679203784,0.2079521636890007,31.914729563014877,1.0676200784867227,0.06763056151092055,7,0.03875017166137695,0.10500001907348633,0.16187524795532227,0.15875029563903809,-0.08624982833862305,0,-0.004900495118913772,-1.550000953670659,4.338749885559082,-1.1025656073632433,4.391250133514403,1.5106528038179192,4.375,-0.004900495118913772
5127,2014-07-29,4.2587499618530265,4.3474998474121085,4.257500171661377,4.34375,3442400.0,-0.01787255567682311,-1.057144414168917,11.333079026003043,25.245126684237988,35.72541161410621,0.09603071879080893,0.17468381928674592,0.20700352810617328,0.2440987942033841,7.507951916896917,0.08999967575073153,-0.04480481921819823,-0.15462501049041855,-0.30467127205111844,-0.004578748929718657,-0.2296481412707685,-0.0796018797100686,0.27563394744173486,0.7872691282963741,-26.852145743443145,0.07502313078034997,7,0.07875013351440519,0.16187500953674405,0.2156250476837167,0.23625016212463468,-0.045000076293944424,1,0.007337833937168359,5.500047684140788,4.336249828338623,-1.550000953670659,4.338749885559082,-1.1025656073632433,4.391250133514403,0.007337833937168359
5128,2014-07-30,4.230000019073486,4.2899999618530265,4.2100000381469735,4.2824997901916495,3442400.0,-0.006750793786219567,1.3703640910439634,0.6176440889048289,27.762822911996935,34.04430575197403,0.1133852001892004,0.1893155671932032,0.2298144919517231,0.2696709892647373,7.150719503668514,0.07999992370605291,-0.06256823555737157,-0.1682499647140503,-0.3283823300758222,-0.008117599352278404,-0.24831614739493624,-0.08818378203316435,0.28777086596327184,9.696951481719136,-20.27102962629046,0.08006618268088574,7,0.08375000953674316,0.16687488555908203,0.23125004768371582,0.2650001049041748,-0.003749847412109375,2,0.013002323425679085,-1.057144414168917,4.2587499618530265,5.500047684140788,4.336249828338623,-1.550000953670659,4.338749885559082,0.013002323425679085
5129,2014-07-31,4.172500133514403,4.244999885559082,4.171249866485597,4.212500095367432,2579200.0,-0.013593353498773109,-2.470548636822722,0.7619073569482587,25.12200046334594,31.628106677482744,0.1635938139468065,0.23410773840073507,0.28292205266107207,0.32358658816827646,6.9346790831120355,0.07375001907348544,-0.07952661842250741,-0.21006236076355034,-0.3936513396227088,-0.026473381904391857,-0.30185685019313,-0.11826787133397065,0.32064908377117174,0.5526037923533871,-28.830566917088333,0.09179448942957934,7,0.1218748092651376,0.20499968528747647,0.28843748569488614,0.3224999904632577,0.018749713897705078,3,0.031156293216044517,1.3703640910439634,4.230000019073486,-1.057144414168917,4.2587499618530265,5.500047684140788,4.336249828338623,0.031156293216044517
5130,2014-08-01,4.1862502098083505,4.202499866485597,4.148749828338623,4.167500019073486,6125600.0,0.0032954046384572333,1.0975827611231685,-0.46875521541140347,22.474811938452746,30.188956464602946,0.13263410327682656,0.20559750937839816,0.26404291727989726,0.30723386527943486,7.216420110012758,0.053750038146973544,-0.08834389253999131,-0.18024978637695188,-0.3737588507136955,0.01325927795979176,-0.27700431854532326,-0.0834952542085805,0.27470907239722653,18.868114652035395,-7.8587046439414046,0.09675453216837178,8,0.096249818801879,0.17999958992004306,0.27468740940093905,0.2943749427795401,0.007499694824217862,4,0.028068037611159058,-2.470548636822722,4.172500133514403,1.3703640910439634,4.230000019073486,-1.057144414168917,4.2587499618530265,0.028068037611159058
5131,2014-08-04,4.1837501525878915,4.212500095367432,4.161250114440918,4.1912498474121085,5068800.0,-0.0005972068307339429,1.049991416963894,-0.39997965515476147,23.482904843049397,29.40476775424184,0.1218896109048968,0.19464649384733423,0.2603925666930058,0.3071501899832709,7.452307041606322,0.05124998092651367,-0.09136789066447548,-0.16787486076354874,-0.36979826148463957,0.03404853995754209,-0.26883656112409415,-0.06691316040300332,0.23974399515365086,17.610224347363467,-8.309711920725075,0.10096170036054535,8,0.09874987602233798,0.18249964714050204,0.27718746662139804,0.2968749999999991,0.047499656677245206,0,0.033164044513537716,1.0975827611231685,4.1862502098083505,-2.470548636822722,4.172500133514403,1.3703640910439634,4.230000019073486,0.033164044513537716
5132,2014-08-05,4.208749771118163,4.2175002098083505,4.125,4.162499904632568,2951200.0,0.005975409051328651,1.9019335053666397,-6.166899796542543,30.790956799103526,28.67909836641336,0.08309273492869629,0.15494796891974527,0.22892266550910012,0.2811230257571422,8.05247540275472,0.0925002098083505,-0.10114289484609085,-0.12850022315979093,-0.32799226987156604,0.07099182355198419,-0.22824624651567849,-0.02875419980390337,0.18177505829502927,50.75744877611741,24.472717676480535,0.09974602335588775,8,0.061875343322754794,0.14562511444091886,0.2521878480911264,0.27187538146972745,0.01875019073486328,1,0.009801064716393748,1.049991416963894,4.1837501525878915,1.0975827611231685,4.1862502098083505,-2.470548636822722,4.172500133514403,0.009801064716393748
5133,2014-08-06,4.203750133514403,4.238749980926514,4.181250095367432,4.181250095367432,1785600.0,-0.0011879151471700933,-4.111092273131861,0.48648871568050317,34.27673106866702,28.421018106116136,0.06844354288342114,0.14306428143993433,0.22540684424765978,0.2850955319548829,8.33143530442348,0.05749988555908203,-0.10242324393069335,-0.11812486648559695,-0.30833500487555554,0.07208527190436165,-0.2132299356805758,-0.023019797290618094,0.14960121978094243,65.62517384704564,35.16192802644048,0.09510506919497909,8,0.05749988555908292,0.15062475204467862,0.25718748569488614,0.2768750190734872,-0.021250247955321377,2,0.002378769367131328,1.9019335053666397,4.208749771118163,1.049991416963894,4.1837501525878915,1.0975827611231685,4.1862502098083505,0.002378769367131328
5134,2014-08-07,4.176249980926514,4.2175002098083505,4.1599998474121085,4.2175002098083505,1957600.0,-0.006541814264516943,1.7878808896286709,-1.833340397575664,21.694888953544563,26.997015628223686,0.06955290803668035,0.15819803787054632,0.24651573534555027,0.31079943928205367,9.454107964181443,0.05750036239624201,-0.10308063696299286,-0.1326250076293949,-0.32544314455507184,0.060193129296282066,-0.22903407609223336,-0.03621593916655641,0.1451321829074841,45.054935841811606,14.495505695843093,0.09640906846283863,8,0.059999942779541016,0.17562508583068848,0.30000007152557373,0.30437517166137695,0.04374980926513583,3,0.011972509060334202,-4.111092273131861,4.203750133514403,1.9019335053666397,4.208749771118163,1.049991416963894,4.1837501525878915,0.011972509060334202
5135,2014-08-08,4.201250076293944,4.212500095367432,4.1649999618530265,4.175000190734863,2384000.0,0.00598625453016699,-1.0540445800770777,-0.6363573311138502,29.268308892235154,26.679839172737026,0.025699946551290154,0.12161401414378403,0.2197561218258528,0.2834516330269494,10.36271933711839,0.047500133514405185,-0.1100369677918902,-0.0963124275207532,-0.28635469297857785,0.09372983793707146,-0.19133356024966552,-0.001291294791840869,0.09263858460329377,67.03304534460058,33.24254716800047,0.09502113272891215,8,0.03499984741211026,0.13187503814697354,0.27312493324279874,0.2793750762939462,0.033750057220458984,4,-0.002380298411242765,1.7878808896286709,4.176249980926514,-4.111092273131861,4.203750133514403,1.9019335053666397,4.208749771118163,-0.002380298411242765
5136,2014-08-11,4.2100000381469735,4.235000133514403,4.198750019073486,4.221250057220459,1797600.0,0.002082704360400145,-1.1481512878113038,-0.42857402361487623,30.479450265200256,27.261430681732833,-0.003175842704280285,0.09831341533987814,0.20774044349503828,0.2724608440338505,11.51530822832158,0.03625011444091708,-0.11899617780422478,-0.07512497901916415,-0.2529145213124204,0.10266456327409212,-0.1640197501657923,0.013769792127463987,0.060244210224650985,74.72532079094276,38.23504457331716,0.08889477114662829,8,-0.0025000572204598726,0.11750006675720126,0.2578124999999991,0.2706251144409171,0.07124996185302646,0,-0.0038598891608461194,-1.0540445800770777,4.201250076293944,1.7878808896286709,4.176249980926514,-4.111092273131861,4.203750133514403,-0.0038598891608461194
5137,2014-08-12,4.1875,4.2274999618530265,4.172500133514403,4.184999942779541,1800000.0,-0.005344427064869373,-3.000034679474694,-0.22222693171705227,24.31505238680009,26.878345067822078,0.00911283483743297,0.1067961633445158,0.2263235941661348,0.29260638788232374,12.525456861194098,0.05499982833862305,-0.12418776487553274,-0.08525002002716064,-0.2533030605090838,0.08280302045476251,-0.16927654026812267,-0.001223499786198623,0.062410053599597504,34.9207694776303,0.9778990833036261,0.08402652024096166,8,-0.0025000572204589844,0.1400001049041748,0.29093754291534424,0.2931251525878906,0.07999992370605558,1,0.010447715645405697,-1.1481512878113038,4.2100000381469735,-1.0540445800770777,4.201250076293944,1.7878808896286709,4.176249980926514,0.010447715645405697
5138,2014-08-13,4.192500114440918,4.221250057220459,4.175000190734863,4.197500228881837,3368800.0,0.0011940571799207156,-1.3124955296473786,-2.0000000000003553,21.90810482202356,26.521245552119588,-0.0019735865307328737,0.09183571866048812,0.21883464519029872,0.2842789676777491,13.235576909724795,0.0462498664855957,-0.12906889785976716,-0.07093741893768346,-0.23484901369898115,0.09297417582361422,-0.15289321631833186,0.011018378442964938,0.04250001907348544,43.33352406747021,13.789788225334732,0.08195579738064875,8,-0.010625123977661133,0.13499999046325684,0.28749990463256836,0.28812503814697266,0.022500038146973544,2,0.008348204283060712,-3.000034679474694,4.1875,-1.1481512878113038,4.2100000381469735,-1.0540445800770777,4.201250076293944,0.008348204283060712
5139,2014-08-14,4.1875,4.212500095367432,4.175000190734863,4.192500114440918,3259200.0,-0.0011926331077953822,-1.5000158947134183,0.9999999999998224,25.306110374121204,26.835834267193864,0.006010037943532609,0.09034308684369119,0.21954402547399177,0.2870066170059653,13.984072728067446,0.03749990463256836,-0.12319136287938726,-0.06887502670288104,-0.23310945157678642,0.09535939817102435,-0.15099223913983373,0.013242185734071654,0.039999961853026456,32.14283281449163,1.3650770684142586,0.08211721243695273,8,-0.005625009536743164,0.13000011444091797,0.2928124666213989,0.2931251525878906,-0.006249904632568359,3,-0.0011940571799207156,-1.3124955296473786,4.192500114440918,-3.000034679474694,4.1875,-1.1481512878113038,4.2100000381469735,-0.0011940571799207156
5140,2014-08-15,4.208749771118163,4.228750228881837,4.168749809265137,4.2150001525878915,5618400.0,0.0050745722073226585,2.5555241593669185,1.2500476826248068,30.38456629003781,27.602685539081467,-0.013088981256146326,0.058195778634916984,0.19162323816136162,0.2631856964020445,15.136394209189671,0.06000041961670011,-0.11760656871781716,-0.038812732696533736,-0.19256715488761333,0.11494168949454586,-0.11568994379207354,0.03806447839900606,-0.08374977111816317,60.37700540532707,28.51441369242934,0.07687721109553962,8,-0.02687478065490634,0.1087503433227548,0.27343773841858,0.27187538146972745,-0.08999967575073153,4,0.002673007350232126,-1.5000158947134183,4.1875,-1.3124955296473786,4.192500114440918,-3.000034679474694,4.1875,0.002673007350232126
5141,2014-08-18,4.262499809265137,4.2824997901916495,4.211249828338623,4.230000019073486,3033600.0,0.012771022529261433,-1.0357082036225658,-5.199649069269197,50.62238233776445,29.806177265599345,-0.060897680783898345,-0.002577823598119977,0.13172951269416622,0.20888739270703738,16.121989669810944,0.07375001907348633,-0.10295010589923947,0.019312310218810858,-0.1269670870455153,0.165591707483137,-0.05382738841335222,0.09245200885097393,-0.13542480468750018,82.41759623728325,44.69818821417135,0.0731396986321629,8,-0.041249990463257724,0.05500030517578125,0.22437524795532227,0.2181253433227539,-0.3262498378753662,0,-0.0064515371217047646,2.5555241593669185,4.208749771118163,-1.5000158947134183,4.1875,-1.3124955296473786,4.192500114440918,-0.0064515371217047646
5142,2014-08-19,4.271249771118163,4.2824997901916495,4.236249923706056,4.268750190734863,3437600.0,0.002052777066173128,2.700045777065811,0.0769106621476611,57.3333016854207,32.36801844523865,-0.0668831575634874,-0.018684934859553692,0.116569094748459,0.19965443539302452,17.04270244066974,0.04624986648559393,-0.08713339565106537,0.03212478160858101,-0.1056370966400566,0.16988665985721862,-0.0367561575157378,0.10100572073289982,-0.13795777511596619,90.10987168362313,46.82804128805061,0.06888093912431872,8,-0.04999995231628418,0.046250343322754794,0.2156252861022958,0.20937538146972745,-0.3624997138977042,1,0.002341288713541667,-1.0357082036225658,4.262499809265137,2.5555241593669185,4.208749771118163,-1.5000158947134183,4.1875,0.002341288713541667
5143,2014-08-20,4.2824997901916495,4.304999828338623,4.231249809265137,4.255000114440918,2560000.0,0.0026338939833390196,1.0344902428918135,11.001716901949376,73.40421646409513,38.11349927974426,-0.07351911685809931,-0.03923157779619668,0.099834014455908,0.1870039521097695,18.027240105785854,0.07375001907348633,-0.07123982097637516,0.04799981117248464,-0.07608728229608896,0.17208690464105825,-0.014043735561801718,0.110043357906771,-0.14323948242187434,83.48621284607809,33.36189440275673,0.062043546734286775,8,-0.04749989509582431,0.005625247955323154,0.20312535762786954,0.19812536239624112,-0.3762497901916495,2,-0.0035025959650829552,2.700045777065811,4.271249771118163,-1.0357082036225658,4.262499809265137,2.5555241593669185,4.208749771118163,-0.0035025959650829552
5144,2014-08-21,4.293749809265137,4.333749771118163,4.2800002098083505,4.286250114440918,4348000.0,0.002626974810192362,-4.375089409184411,0.2727193910284286,73.11823325888497,42.98571309826091,-0.07414626290652837,-0.06130367117764024,0.0847284724915287,0.17346659692550936,18.65485110510599,0.05374956130981268,-0.06118291623593031,0.06412484645843541,-0.04010490777859754,0.16835460069546837,0.01200996933991938,0.11623972357695145,-0.14454513026123106,75.75759327226004,20.78401436877826,0.05211487711851643,8,-0.04250001907348633,-0.022499799728393555,0.14687514305114746,0.1868753433227539,-0.3549997806549072,3,-0.018340532209705773,1.0344902428918135,4.2824997901916495,2.700045777065811,4.271249771118163,-1.0357082036225658,4.262499809265137,-0.018340532209705773
5145,2014-08-22,4.2775001525878915,4.324999809265137,4.267499923706056,4.292500019073486,2195200.0,-0.003784490806190255,-2.2856773068487963,-2.0000635808747544,69.03559492043343,47.26972917106459,-0.051342266475722376,-0.05257343391690217,0.0977005330571803,0.18699186237327137,19.626841759062724,0.05749988555908114,-0.0533487766958185,0.05093767642974978,-0.04287002886021618,0.14474538171971574,0.004033823784766355,0.0978415290747332,-0.11353186621484568,54.08192260832105,-5.385800974570699,0.04690385264498313,8,-0.026250362396241123,-0.006250143051148349,0.16031229496002108,0.2031249999999991,-0.36250019073486417,4,-0.022501473708242514,-4.375089409184411,4.293749809265137,1.0344902428918135,4.2824997901916495,2.700045777065811,4.271249771118163,-0.022501473708242514
5146,2014-08-25,4.315000057220459,4.349999904632568,4.271249771118163,4.301249980926514,2805600.0,0.008766780431294752,-1.1355824809589423,-0.9166799122612362,70.53149711501452,52.40488969642175,-0.08088780620443892,-0.09670506271215551,0.05741209483452536,0.14627936394415997,20.263913050447872,0.07875013351440519,-0.036490780470625594,0.0895000696182251,0.0005686716425481464,0.17843146759390205,0.045034370630387066,0.13396576860606313,-0.13744925206780412,70.52646795456097,9.545641723280227,0.044465698987838365,8,-0.055625200271606445,-0.04375004768371582,0.12281239032745361,0.16562509536743164,-0.41750001907348633,0,-0.045480871205235474,-2.2856773068487963,4.2775001525878915,-4.375089409184411,4.293749809265137,1.0344902428918135,4.2824997901916495,-0.045480871205235474
5147,2014-08-26,4.2899999618530265,4.3449997901916495,4.288750171661377,4.322500228881837,2631200.0,-0.005793764782366262,-2.2142779291552626,-2.3636426688862437,65.47082440243526,57.24519187202305,-0.04449855492271482,-0.07298577519812621,0.07883238592288588,0.1675894892093277,20.410237563683147,0.05624961853027255,-0.024802911647991976,0.06293747425079221,-0.029483333509705112,0.15535828201128954,0.01672707037054355,0.10914787813104088,-0.09520424675238015,49.473772973493155,-10.468498159863856,0.04621040388024864,8,-0.030625104904173917,-0.019374847412108487,0.14781248569488614,0.19062519073486417,-0.35874986648559437,1,-0.08245920596942313,-1.1355824809589423,4.315000057220459,-2.2856773068487963,4.2775001525878915,-4.375089409184411,4.293749809265137,-0.08245920596942313
5148,2014-08-27,4.2849998474121085,4.318749904632568,4.268750190734863,4.28125,3792000.0,-0.0011655278520698031,-2.4783055795130364,-0.1153789723876538,71.21949404069608,62.34667894608692,-0.027935178664135307,-0.06709388147325424,0.07858949632446599,0.16917240269065115,19.902339301350835,0.04999971389770508,-0.013488763671184678,0.0551873683929438,-0.04080548948114693,0.15118022626703453,0.007190939455898437,0.10318379732998917,-0.07468371335826962,21.21203363869992,-38.93568823317479,0.047996428937045456,8,-0.025624990463255948,-0.014374732971190518,0.1478126049041757,0.19562530517578214,-0.32874989509582475,2,-0.08780625521349383,-2.2142779291552626,4.2899999618530265,-1.1355824809589423,4.315000057220459,-2.2856773068487963,4.2775001525878915,-0.08780625521349383
5149,2014-08-28,4.302499771118163,4.302499771118163,4.238749980926514,4.2725000381469735,6252800.0,0.0040839963428758175,3.25002384207032,8.000254323500913,70.35171929932164,66.78747372489623,-0.030627716822668738,-0.07837344405433466,0.055740320531303844,0.14955979902271554,19.144711089943318,0.0637497901916495,0.003712757701522129,0.06618731021880997,-0.031062480818756733,0.16343710125637667,0.017562414700026174,0.11481220573759376,-0.07821526000645118,57.303221492618405,-1.8920278168340658,0.048624895518783504,8,-0.02187490463256747,-0.031874656677245206,0.130312681198121,0.17812538146972745,-0.348749876022338,3,-0.09209756936609503,-2.4783055795130364,4.2849998474121085,-2.2142779291552626,4.2899999618530265,-1.1355824809589423,4.315000057220459,-0.09209756936609503
5150,2014-08-29,4.3037500381469735,4.320000171661377,4.2725000381469735,4.320000171661377,2680000.0,0.0002905908414458924,4.846122245370941,-0.5416759385828298,69.43004874114996,68.87721443638351,-0.018981103058324678,-0.0741724311363301,0.05005247467172946,0.14494522203542015,18.002251481998268,0.04750013351440341,0.02253909590133496,0.06156258583068919,-0.037139001825488904,0.16026417348686728,0.012211792002600141,0.11091337965877823,-0.06689398768317556,58.427057794847094,1.1468418944641243,0.04935079382808914,8,-0.013125181198121005,-0.042500019073487216,0.12906241416931064,0.17687511444091708,-0.4175000190734872,4,-0.08480976039535482,3.25002384207032,4.302499771118163,-2.4783055795130364,4.2849998474121085,-2.2142779291552626,4.2899999618530265,-0.08480976039535482
5151,2014-09-02,4.322500228881837,4.364999771118163,4.298749923706056,4.317500114440918,4668800.0,0.004356709978197593,-2.117603500504927,-0.30769682208992155,78.42107799242692,71.22030069271753,-0.03165393206014766,-0.08642594298078166,0.029932799153751688,0.12232678667883068,17.096007525164385,0.0662498474121076,0.04062170376792107,0.0733752727508552,-0.027512534737756944,0.17426308023946735,0.022931369006549573,0.12381917649516083,-0.08375024795532315,66.33694030555515,5.9711158309922965,0.05044390374430593,9,-0.024375438690186435,-0.0775003433227548,0.11031222343444735,0.1581249237060538,-0.3875002861022958,1,-0.09427420369026174,4.846122245370941,4.3037500381469735,3.25002384207032,4.302499771118163,-2.4783055795130364,4.2849998474121085,-0.09427420369026174
5152,2014-09-03,4.25,4.337500095367432,4.247499942779541,4.3212499618530265,3398400.0,-0.016772753046352396,-1.3606573779923457,-14.24966622162613,59.42620131575651,69.66718789845768,0.041923755883762404,-0.011253890652090703,0.10067642833352863,0.19129627494306156,15.681760912141979,0.09000015258789062,0.05511284886641388,-0.0011874675750735975,-0.10027030600852971,0.09789537085838251,-0.05072888679180121,0.048353951641654014,0.11499977111816317,8.910921005419963,-51.39482694281341,0.049541419216728014,9,0.05187487602233887,-0.005000114440917969,0.1581249237060547,0.22125005722045898,-0.35625004768371626,2,-0.08294116749482994,-2.117603500504927,4.322500228881837,4.846122245370941,4.3037500381469735,3.25002384207032,4.302499771118163,-0.08294116749482994
5153,2014-09-04,4.213749885559082,4.268750190734863,4.211249828338623,4.244999885559082,4073600.0,-0.00852943869198075,-2.1724237720659807,0.43859672605105554,53.903325165067024,67.53219811025569,0.07531645517884478,0.027177179856686884,0.1343901097051905,0.22632375270242555,14.766264750457875,0.057500362396240234,0.05712636174997776,-0.03793756961822492,-0.13610923910271477,0.060234099866264934,-0.08702340436046985,0.011148265124020007,0.15124988555908114,1.6260540818826719,-59.670955730692484,0.04908583474224505,9,0.07437491416931152,0.03125,0.16531264781951904,0.23687529563903809,-0.3149998188018803,3,-0.06704237267612945,-1.3606573779923457,4.25,-2.117603500504927,4.322500228881837,4.846122245370941,4.3037500381469735,-0.06704237267612945
5154,2014-09-05,4.226250171661377,4.247499942779541,4.175000190734863,4.199999809265137,3660800.0,0.002966546767556144,1.1090866214913406,-0.8400115966796875,52.671810185798705,65.71399980640739,0.05837296618647425,0.01962081545517158,0.11868070410290166,0.21274094359428464,13.754692750702063,0.07249975204467773,0.056468593240521336,-0.02793729305267334,-0.12040089179882152,0.06452630569347484,-0.07416909242574743,0.01829450632040075,0.13259960174560437,26.973733743581636,-33.01698400471011,0.04623179937307389,9,0.04374980926513672,0.018749713897705078,0.12906229496002197,0.20062494277954102,-0.44500017166137695,4,-0.06388647344058052,-2.1724237720659807,4.213749885559082,-1.3606573779923457,4.25,-2.117603500504927,4.322500228881837,-0.06388647344058052
5155,2014-09-08,4.1912498474121085,4.247499942779541,4.168749809265137,4.213749885559082,7364800.0,-0.00828164988527158,-1.3333333333333333,-0.8571324771575787,38.46158598173272,62.150676347153855,0.0892361916860418,0.05674276530701938,0.15011992421918574,0.2463244733159362,12.718075151690723,0.0787501335144043,0.0495944744075798,-0.06243760585785019,-0.15620549682967155,0.03133028511397118,-0.10932155134376131,-0.01555366037193906,0.15656895103454538,11.464989819372434,-43.80151818265146,0.04688394548591072,9,0.0756249427795419,0.053750038146973544,0.14468753337860196,0.216250181198121,-0.3512499332427965,0,-0.056665663218079865,1.1090866214913406,4.226250171661377,-2.1724237720659807,4.213749885559082,-1.3606573779923457,4.25,-0.056665663218079865
5156,2014-09-09,4.193749904632568,4.2224998474121085,4.170000076293944,4.1887497901916495,3666400.0,0.0005964944375729253,-1.470604075038044,-0.22222693171706542,37.19015559804633,59.00837981333287,0.07568739980046679,0.055825047154813845,0.14340993969889837,0.241250153763799,12.054041454983386,0.05249977111816406,0.041532875846482575,-0.05912504196166957,-0.15475007578678746,0.03649999186344832,-0.10693755887422807,-0.011312525049111066,0.139743374679564,14.814846211446897,-34.5552614600599,0.04781251691255894,9,0.07312488555908203,0.05124998092651367,0.13062500953674316,0.2025001049041748,-0.3687498569488521,1,-0.07332337229251717,-1.3333333333333333,4.1912498474121085,1.1090866214913406,4.226250171661377,-2.1724237720659807,4.213749885559082,-0.07332337229251717
5157,2014-09-10,4.231249809265137,4.232500076293944,4.172500133514403,4.207499980926514,3168800.0,0.008941855257306841,3.5713611015243507,4.749856952125802,42.20535187202411,55.78458623903599,0.0323827808000301,0.02294734491564654,0.09959091641022333,0.20054959642849202,10.97684519524607,0.059999942779541016,0.035951803335432686,-0.023812627792358043,-0.11504138517963547,0.06741612959491938,-0.06942700648599676,0.02180175090128067,0.08906399244323637,62.49976158233039,16.724472198700497,0.04561437869363858,9,0.03562498092651367,0.013750076293945312,0.0931251049041748,0.16500020027160645,-0.3449997901916504,2,-0.07001474265048113,-1.470604075038044,4.193749904632568,-1.3333333333333333,4.1912498474121085,1.1090866214913406,4.226250171661377,-0.07001474265048113
5158,2014-09-11,4.2274999618530265,4.235000133514403,4.184999942779541,4.202499866485597,2196000.0,-0.0008862269024861869,1.4999821188027416,1.0526432027625892,39.688769088275116,52.37759177114192,0.030305462797697302,0.031045452911521387,0.09563886610714167,0.2012041674415217,9.8228380769788,0.05000019073486239,0.02611345112610497,-0.029312467575073775,-0.11675225821718715,0.058127323067039605,-0.07303236289613046,0.014407427745982915,0.08068872045988762,74.6032418816708,31.272992582734645,0.04371989532105681,9,0.039374828338623935,0.034999847412109375,0.08500003814697354,0.15687513351440519,-0.3337500095367427,3,-0.07894737138931895,3.5713611015243507,4.231249809265137,-1.470604075038044,4.193749904632568,-1.3333333333333333,4.1912498474121085,-0.07894737138931895
5159,2014-09-12,4.182499885559082,4.231249809265137,4.177499771118163,4.231249809265137,2319200.0,-0.010644607143702856,1.2051332211745738,-1.9499895096226758,36.428585052438315,48.71076247239619,0.06313252650747092,0.07974003976786559,0.1337463429678465,0.24275599585936902,8.649269012502184,0.053750038146973544,0.017526886664555263,-0.07406253814697283,-0.162361130776441,0.01423605448249532,-0.11821183446170647,-0.0299132418322392,0.11453368691000954,17.46038473881478,-23.497373566635652,0.04414929631473396,9,0.08437490463256836,0.0799999237060538,0.12531256675720215,0.2018752098083496,-0.22249984741210938,4,-0.06784215817472783,1.4999821188027416,4.2274999618530265,3.5713611015243507,4.231249809265137,-1.470604075038044,4.193749904632568,-0.06784215817472783
5160,2014-09-15,4.2199997901916495,4.221250057220459,4.172500133514403,4.176249980926514,3229600.0,0.00896590691180732,1.1080891601542748,-0.8974333894127131,36.428585052438315,44.04492992350856,0.013972689311515296,0.045456764474127276,0.08896241678420491,0.20308863612517403,7.787437626899926,0.048749923706055576,0.008121629323420976,-0.03712513446807986,-0.12427714348825258,0.05002687455209287,-0.08070113897816622,0.006450870042006507,0.06677108122112596,76.9225690496277,38.064878843580786,0.043576004510086176,9,0.03312516212463468,0.04500007629394531,0.07406270503997892,0.16437530517578214,-0.20249986648559393,0,-0.10396914976427618,1.2051332211745738,4.182499885559082,1.4999821188027416,4.2274999618530265,3.5713611015243507,4.231249809265137,-0.10396914976427618
5161,2014-09-16,4.235000133514403,4.2462501525878915,4.1887497901916495,4.206250190734863,4227200.0,0.003554583902496411,1.2439174164255258,0.6571444141689303,41.911827610145444,42.098888400662894,-0.016477615307778137,0.029819439352753996,0.06754843357688056,0.1860459339044711,7.722428990722084,0.05750036239624201,-0.002530073360947682,-0.020749807357788974,-0.10841099795765174,0.0669113832420738,-0.0645804026577208,0.023080787942142855,0.04232905292656053,84.7457407946186,45.27985333760314,0.04383059529993156,9,-0.01625013351440341,0.03187465667724698,0.04968738555908292,0.14562487602233976,-0.2025003433227539,1,-0.0932704148505662,1.1080891601542748,4.2199997901916495,1.2051332211745738,4.182499885559082,1.4999821188027416,4.2274999618530265,-0.0932704148505662
5162,2014-09-17,4.28125,4.283750057220459,4.237500190734863,4.2462501525878915,3652800.0,0.010920865413814429,1.3124955296473786,1.217388419882912,49.508218455065645,41.61054321066274,-0.06462445145015572,-0.016488179172585937,0.014806539450846756,0.138500888204943,7.3805835729890354,0.048749923706055576,-0.01249653297505926,0.025000047683715998,-0.06314613311728667,0.11314622848471867,-0.019073042716785338,0.06907313808421733,-0.11250019073486328,97.75275601351005,53.665490381564936,0.04407309040050134,9,-0.05500006675720215,-0.01437520980834961,-0.013749957084655762,0.08625006675720215,-0.1712498664855966,2,-0.10656933192789109,1.2439174164255258,4.235000133514403,1.1080891601542748,4.2199997901916495,1.2051332211745738,4.182499885559082,-0.10656933192789109
5163,2014-09-18,4.267499923706056,4.320000171661377,4.266250133514403,4.3037500381469735,2806400.0,-0.0032116966526001267,-1.7742173656229456,-1.035722070844713,45.364276890352166,40.79859506672424,-0.04743658405287565,-0.00413128676416985,0.021287394957765216,0.15046350010609988,7.630279088495303,0.053750038146973544,-0.02771123097092154,0.011999964714051181,-0.07545837630987595,0.09945830573797831,-0.031729205797912385,0.05572913522601475,-0.09645010948181199,64.4066207610004,21.082655639693435,0.04372917051196343,9,-0.02312493324279874,-0.000625133514405185,-0.011249899864197666,0.10000014305114657,-0.16374969482421875,3,-0.08933799916778384,1.3124955296473786,4.28125,1.2439174164255258,4.235000133514403,1.1080891601542748,4.2199997901916495,-0.08933799916778384
5164,2014-09-19,4.2150001525878915,4.286250114440918,4.202499866485597,4.286250114440918,5833600.0,-0.012302231296250743,1.3508854117867266,1.9655099839519894,39.65018306055906,40.93066140881606,0.0036873107408572636,0.044444977293279564,0.06817585570965079,0.20067274580435335,8.092545167152974,0.08375024795532138,-0.03479452851953546,-0.03656232357025058,-0.12386057166400999,0.050735924523508835,-0.08021144761713028,0.007086800476629129,-0.037992324066162375,28.813564801345876,-12.079469292904449,0.04364912404687985,9,0.02999997138976962,0.05187463760375888,0.03968739509582431,0.15249991416931064,-0.16875028610229492,4,-0.07621594036583113,-1.7742173656229456,4.267499923706056,1.3124955296473786,4.28125,1.2439174164255258,4.235000133514403,-0.07621594036583113
5165,2014-09-22,4.181250095367432,4.2150001525878915,4.168749809265137,4.1912498474121085,4908800.0,-0.00800713072329029,-1.6428522772169825,0.1403474722597636,34.08452278229511,40.58559109595481,0.04008511023152206,0.07443059613293368,0.09608882683815523,0.23117429030561,8.819588809207977,0.046250343322754794,-0.03838590531748487,-0.06549987792968714,-0.15727481858605064,0.026275062726676346,-0.11138734825786933,-0.019612407601504955,0.1387500762939453,8.264632166333012,-28.195025499315246,0.04588747032818178,9,0.0631248950958252,0.08562469482421875,0.06843745708465576,0.1862499713897705,-0.03625011444091797,0,-0.052914810684390856,1.3508854117867266,4.2150001525878915,-1.7742173656229456,4.267499923706056,1.3124955296473786,4.28125,-0.052914810684390856
5166,2014-09-23,4.118750095367432,4.203750133514403,4.112500190734863,4.175000190734863,6144800.0,-0.014947682768186032,-1.6545474722393432,5.625149015307352,34.87034995124456,39.77059088253486,0.10150155685622941,0.1280388118211686,0.15089770218077092,0.28990960723632675,9.580660066616645,0.09124994277954013,-0.044242317461168135,-0.11818737983703631,-0.22058776136118485,-0.015786998312887768,-0.16938757059911058,-0.06698718907496204,0.19822506904602033,3.0120025094275884,-35.40674633687446,0.05120019076207442,9,0.09750008583068848,0.11999988555908203,0.13093745708465576,0.2487499713897705,0.005000114440918857,1,-0.02458274217104295,-1.6428522772169825,4.181250095367432,1.3508854117867266,4.2150001525878915,-1.7742173656229456,4.267499923706056,-0.02458274217104295
5167,2014-09-24,3.9362499713897705,4.033750057220459,3.869999885559082,3.9674999713897705,31368800.0,-0.044309589014135176,1.0,0.5555546136565931,26.077619960381526,38.25824097943557,0.265696101537678,0.29795430239500575,0.3241931048782636,0.46666740858202793,11.114689065781562,0.2487502098083496,-0.046962989617781226,-0.2830000042915346,-0.449162971741365,-0.11683703684170421,-0.3660814880164498,-0.1999185205666194,0.3725461940765378,14.722231935565567,-27.1794135685138,0.083081483724915,9,0.15875005722045898,0.18124985694885254,0.3331249952316284,0.43125009536743164,0.25000023841858,2,0.02445216119440108,-1.6545474722393432,4.118750095367432,-1.6428522772169825,4.181250095367432,1.3508854117867266,4.2150001525878915,0.02445216119440108
5168,2014-09-25,3.908750057220459,3.932499885559082,3.869999885559082,3.9075000286102295,14729600.0,-0.00698632311697478,1.5641191171364155,-0.04000091552734375,23.31933008817083,36.80165709451696,0.2718101581405783,0.3118078033612317,0.343792351085499,0.4882666666378528,13.05732743485738,0.06625008583068848,-0.05086651268286335,-0.2916874289512634,-0.5050105514531804,-0.07836430644934644,-0.3983489902022219,-0.18502586770030494,0.37371833145141586,9.309345430384678,-33.05622330159311,0.10666156125095842,9,0.1862499713897705,0.20874977111816406,0.36062490940093994,0.45875000953674316,0.27124977111816406,3,0.05148706705413009,1.0,3.9362499713897705,-1.6545474722393432,4.118750095367432,-1.6428522772169825,4.181250095367432,0.05148706705413009
5169,2014-09-26,3.90625,3.932499885559082,3.871249914169312,3.910000085830689,9520800.0,-0.0006396052916816108,1.5128355610330868,-3.0000000000003553,24.666680230034842,35.49477878091657,0.25815051906683184,0.29839878671789677,0.3398116816337655,0.4858694097738274,14.571043150650667,0.061249971389770064,-0.06035772593475652,-0.27437499761581385,-0.5190814629240483,-0.029668532307579376,-0.39672823026993154,-0.15202176496169617,0.3514702784851069,10.507271415500348,-34.289514328724174,0.12235323265411732,9,0.1887500286102295,0.21124982833862305,0.3553124666213989,0.46125006675720215,0.2687501907348633,4,0.050560058593750234,1.5641191171364155,3.908750057220459,1.0,3.9362499713897705,-1.6545474722393432,4.118750095367432,0.050560058593750234
5170,2014-09-29,3.9387500286102295,3.9500000476837163,3.881249904632568,3.892499923706055,7759200.0,0.00832000732421867,1.0,-12.333079026001345,28.48102208138424,34.00246705549867,0.20289641743201603,0.2499677940830214,0.2992615748420473,0.44863129785975,16.391125557470726,0.06875014305114835,-0.06921451986671734,-0.2236249685287479,-0.483632430751582,0.03638249369408619,-0.35362869964016497,-0.09362123741733086,0.2957070262993158,20.599278494124427,-26.833782066888993,0.13000373111141705,9,0.15625,0.17874979972839355,0.3224998712539673,0.41562485694885254,0.2174999713897705,0,0.027292881521932433,1.5128355610330868,3.90625,1.5641191171364155,3.908750057220459,1.0,3.9362499713897705,0.027292881521932433
5171,2014-09-30,3.9149999618530273,3.9600000381469727,3.8949999809265137,3.9362499713897705,5875200.0,-0.006029848704458773,-1.1224518394245253,-0.45945862351601324,22.67820523066554,31.021354475009762,0.19722075264917738,0.2546812934201057,0.3156479480851502,0.467616741404119,17.89209225177635,0.06500005722045898,-0.07467527847379074,-0.22700002193450963,-0.49781552596689593,0.04381548209787667,-0.3624077739507028,-0.09159226991831648,0.29758966289548994,27.48093381361583,-17.300816756594802,0.13540775201619315,9,0.18000006675720215,0.2024998664855957,0.34624993801116943,0.4393749237060547,0.2800002098083496,1,0.05874840902032186,1.0,3.9387500286102295,1.5128355610330868,3.90625,1.5641191171364155,3.908750057220459,0.05874840902032186
5172,2014-10-01,3.8975000381469727,3.934999942779541,3.881249904632568,3.8987500667572017,10759200.0,-0.004469967784564655,-2.1851595447833896,0.0588248493756032,22.151915033684446,28.442203157602236,0.17272507234127055,0.25762745602463255,0.32534840757875916,0.4797827734721398,19.766718282555605,0.0537500381469731,-0.08468190290454825,-0.2268749475479126,-0.5135155020579036,0.059765606962078444,-0.37019522480290856,-0.08355467029291708,0.2945342022501789,30.555673292925867,-10.0220210481735,0.1433202772549956,10,0.18062496185302734,0.2199997901916504,0.3678123950958252,0.4568748474121094,0.35374975204467685,2,0.058050075547644076,-1.1224518394245253,3.9149999618530273,1.0,3.9387500286102295,1.5128355610330868,3.90625,0.058050075547644076
5173,2014-10-02,3.931250095367432,3.932499885559082,3.849999904632568,3.910000085830689,7822400.0,0.008659411645959958,5.94748677381496,-16.999618539010427,28.387121914403195,27.190751919140475,0.09639942742171881,0.21252430119653853,0.283304902248648,0.43982301883378616,21.26977040728098,0.08249998092651412,-0.09923706770696228,-0.17899990081787065,-0.4747922816107679,0.11679247997502662,-0.32689609121431884,-0.031103710421422015,0.24146208373943567,73.86372010559813,29.107625216475256,0.14789619039644852,10,0.10124993324279741,0.17624974250793324,0.33374989032745317,0.42312479019164995,0.34124994277954146,3,0.06486489240188753,-2.1851595447833896,3.8975000381469727,-1.1224518394245253,3.9149999618530273,1.0,3.9387500286102295,0.06486489240188753
5174,2014-10-03,3.9562499523162837,3.964999914169312,3.921250104904175,3.9462499618530273,3836000.0,0.006359263934469839,2.181814241002851,0.47058757531216705,26.81320689780938,26.382827931975395,0.03445978414825879,0.17524443925054145,0.2496072342558473,0.4091348943672197,22.12543213228116,0.04374980926513716,-0.12211904532444873,-0.14050003290176472,-0.4386371777549454,0.1576371119514155,-0.28956860532835504,0.008568539524825614,0.1906452448326399,92.39133815007858,49.56824345478933,0.1490685724265902,10,0.0706250667572017,0.1512498855590816,0.3087500333786015,0.3981249332427983,0.29875016212463423,4,0.056556051492990145,5.94748677381496,3.931250095367432,-2.1851595447833896,3.8975000381469727,-1.1224518394245253,3.9149999618530273,0.056556051492990145
5175,2014-10-06,3.953749895095825,4.0012497901916495,3.951250076293945,3.972500085830689,3501600.0,-0.0006319260033089691,-3.2105326560521674,-1.8750208616456943,24.719073191200906,25.254908291970544,0.0014474357401650373,0.16763397950009384,0.244893598378372,0.40723160619438126,22.711425242425292,0.049999713897704634,-0.14479064613116677,-0.1311250925064087,-0.4323177522595225,0.17006756724670513,-0.28172142238296605,0.01947123737014822,0.16939367865179022,68.59508691841636,29.79125191049195,0.15059632987655697,10,-0.011874914169311523,0.15374994277954013,0.32187509536743164,0.40062499046325684,0.3450000286102304,0,0.05595960834889269,2.181814241002851,3.9562499523162837,5.94748677381496,3.931250095367432,-2.1851595447833896,3.8975000381469727,0.05595960834889269
5176,2014-10-07,3.8862500190734863,3.9500000476837163,3.884999990463257,3.9287500381469727,2701600.0,-0.01707236871661122,-1.8888865341415024,2.266644626417728,15.800859545621506,24.113046023663877,0.03631811269166052,0.22231368876058077,0.3043272927685372,0.4702701417463686,23.53328616353186,0.06874990463256836,-0.16447171406296235,-0.1832499742507938,-0.4923322009043192,0.1258322524027311,-0.33779108757755605,-0.028708860924031132,0.21504206114492508,23.967035946455844,-7.075290336071461,0.15454111332676249,10,0.03937482833862216,0.221249818801879,0.3896874189376831,0.4681248664855957,0.4025001525878906,1,0.06947571041527678,-3.2105326560521674,3.953749895095825,2.181814241002851,3.9562499523162837,5.94748677381496,3.931250095367432,0.06947571041527678
5177,2014-10-08,3.934999942779541,3.9375,3.8562500476837163,3.890000104904175,3583200.0,0.012544206746038622,2.2500011920940146,-1.0588192395292217,22.857131735571215,24.061690651152805,-0.014111779103346933,0.15835019404617157,0.2504097931922331,0.41695776533273055,24.687864983818045,0.08124995231628374,-0.1795726455072444,-0.11968755722045898,-0.4244964602287231,0.1851213457878047,-0.2720920087245906,0.03271689428367308,0.14618876339200249,56.198414850218306,28.162936690051275,0.15240445150413193,10,-0.009375095367432529,0.15875005722045898,0.3365623950958252,0.419374942779541,0.33874988555908203,2,0.06607375671222537,-1.8888865341415024,3.8862500190734863,-3.2105326560521674,3.953749895095825,2.181814241002851,3.9562499523162837,0.06607375671222537
5178,2014-10-09,3.8937499523162837,3.9375,3.8512499332427983,3.921250104904175,5701600.0,-0.010482843980454959,1.8750049670584534,-0.6111167036658411,23.28480366401307,23.90814881048372,0.02769959162573654,0.18268058086738082,0.2868331734589309,0.4521416211769247,25.972061539235767,0.0862500667572017,-0.19366076532310483,-0.14425004720687928,-0.44574893915445957,0.157248844740701,-0.294999493180669,0.006499398766910858,0.16894364973214193,28.33337306980074,0.3799461640328765,0.1507494459737901,10,0.03187489509582475,0.19125008583068892,0.3796874284744267,0.4606249332427983,0.3787500858306898,3,0.09181376366058092,2.2500011920940146,3.934999942779541,-1.8888865341415024,3.8862500190734863,-3.2105326560521674,3.953749895095825,0.09181376366058092
5179,2014-10-10,3.8987500667572017,3.940000057220459,3.8524999618530273,3.8987500667572017,6991200.0,0.0012841385559294594,1.121214923561518,-0.0,25.327508007324496,23.557758357810414,0.0240531809585951,0.16372705810685373,0.2788187131154598,0.4422004848787018,27.186113854531392,0.08750009536743164,-0.1857965299476425,-0.1250624418258668,-0.4246295479162936,0.17450466426455957,-0.2748459948710802,0.024721111219346614,0.14692803949795552,31.666785876069593,1.1723438130631898,0.14978355304521326,10,0.026874780654906782,0.18624997138977095,0.3678122758865361,0.4556248188018803,0.3650000095367427,4,0.09586405001350595,1.8750049670584534,3.8937499523162837,2.2500011920940146,3.934999942779541,-1.8888865341415024,3.8862500190734863,0.09586405001350595
5180,2014-10-13,3.78125,3.912499904632568,3.777499914169312,3.908750057220459,7408000.0,-0.030137881306901204,1.0000035321335854,-100.0,23.1075645743839,23.6054649515569,0.13059593238848777,0.26000218930544605,0.39143364977121564,0.5536269301519585,28.586404012090632,0.13499999046325595,-0.17608852944391273,-0.22062501907348597,-0.5239362869085369,0.08268624876156538,-0.37228065299101143,-0.06896938515596052,0.24877385012535047,2.1739611177604616,-30.4833306883636,0.1516556339175256,10,0.10812485218048096,0.26750004291534424,0.47624993324279785,0.573124885559082,0.505000114440918,0,0.12528928646371384,1.121214923561518,3.8987500667572017,1.8750049670584534,3.8937499523162837,2.2500011920940146,3.934999942779541,0.12528928646371384
5181,2014-10-14,3.839999914169312,3.847500085830689,3.763750076293945,3.7937500476837163,14356000.0,0.015537167383619765,1.7346848214494532,-0.3627438880723446,40.44664155086899,25.63821234235518,0.06714999360793206,0.1793372684506509,0.32846116048327145,0.48864426275238904,30.673108071417392,0.08375000953674405,-0.16659991307044653,-0.14212509393691963,-0.4326941061653291,0.14844391829148984,-0.28740960005112415,0.0031594121772853256,0.16477154236043434,43.26232404368815,7.992001030359404,0.14528450611420476,10,0.042500019073484996,0.20187520980834917,0.41593742370605424,0.5143749713897701,0.42375016212463246,1,0.11946615098713687,1.0000035321335854,3.78125,1.121214923561518,3.8987500667572017,1.8750049670584534,3.8937499523162837,0.11946615098713687
5182,2014-10-15,3.8250000476837163,3.8512499332427983,3.7412500381469727,3.796250104904175,11900800.0,-0.0039062153179345582,1.7076992599461058,0.6216221789201378,41.475822526233365,27.09251241033631,0.07910271985535422,0.16696378099250886,0.3381711560097531,0.4970213712750726,33.710983345186584,0.10999989509582564,-0.16174682211801716,-0.1343124628067014,-0.39622786018894685,0.12760293457554406,-0.2652701614978237,-0.003354764115578668,0.15084884321773373,42.138365534333694,3.4360957726384598,0.13095769869112267,10,0.046249866485594815,0.20562505722045854,0.43093729019164995,0.5293748378753658,0.45624995231628374,2,0.12124186096637857,1.7346848214494532,3.839999914169312,1.0000035321335854,3.78125,1.121214923561518,3.8987500667572017,0.12124186096637857
5183,2014-10-16,3.8862500190734863,3.910000085830689,3.7487499713897705,3.767499923706055,8220000.0,0.016013064216001904,-1.0640014648437557,4.1304463204683,48.181818969979176,29.466802640577402,0.012067197426900655,0.0797772674304067,0.27239515592248065,0.4285194627468769,35.95898984438703,0.1612501144409184,-0.14978402877952313,-0.05399999618530282,-0.27353995997629355,0.16553996760568834,-0.16376997808079885,0.05576998571019276,0.056755032442336706,72.95595824466362,29.41955379057265,0.10976998189549558,10,-0.015000104904175249,0.14437508583068848,0.3696873188018799,0.4681248664855957,0.4074997901916504,3,0.09971046828261443,1.7076992599461058,3.8250000476837163,1.7346848214494532,3.839999914169312,1.0000035321335854,3.78125,0.09971046828261443
5184,2014-10-17,3.8937499523162837,3.9300000667572017,3.875,3.9149999618530273,4509600.0,0.0019298638034064286,1.1463348824659785,-0.17894730501893732,45.7142753341495,31.7996028786828,-0.005845406358477856,0.04951471674275565,0.2612495747039243,0.41503490727890346,38.28124845444483,0.055000066757201704,-0.1350057628526451,-0.030437552928924916,-0.20841097667763586,0.14753587081978647,-0.11942426480328061,0.05854915894543078,-0.15249991416931108,80.79464426690241,32.93760170402995,0.0889867118743556,10,-0.0481249094009395,0.13687515258789107,0.3709373474121098,0.4606249332427983,0.4249999523162846,4,0.09727129129218537,-1.0640014648437557,3.8862500190734863,1.7076992599461058,3.8250000476837163,1.7346848214494532,3.839999914169312,0.09727129129218537
5185,2014-10-20,3.9600000381469727,3.9612500667572017,3.847500085830689,3.875,5544800.0,0.017014468479486844,1.5999967302630564,-3.9999999999999165,53.964766963020104,36.04003703617153,-0.0794731211128914,-0.03600683516675485,0.19124255621731567,0.3453401262767892,40.01893000349067,0.11374998092651278,-0.12558516723281699,0.046875035762786954,-0.08547843498921104,0.1792285065147845,-0.01930169961321182,0.11305177113878573,-0.2149749994277954,99.43180525106034,46.97329314014165,0.06617673537599877,10,-0.10874998569488525,0.07062506675720215,0.3046872615814209,0.3943748474121094,0.5724997520446777,0,0.07670455434871859,1.1463348824659785,3.8937499523162837,-1.0640014648437557,3.8862500190734863,1.7076992599461058,3.8250000476837163,0.07670455434871859
5186,2014-10-21,4.017499923706056,4.0300002098083505,3.951250076293945,3.9762499332427983,7328800.0,0.014520172981106638,1.3773423301844756,0.4852937876560992,59.8765403027742,40.15330465474965,-0.1300762000963016,-0.10696521964439754,0.13029435130355438,0.2839165360679745,40.71466273663744,0.07875013351440563,-0.11559447178338678,0.10943742990493854,0.005506571036898222,0.21336828877297842,0.057472000470918605,0.16140285933895848,-0.26382588386535755,95.6708991615928,38.771215161266184,0.05196542943402001,10,-0.131874799728394,0.013125181198119229,0.24156248569488437,0.3343751430511466,0.5399999618530265,1,0.06689488384282183,1.5999967302630564,3.9600000381469727,1.1463348824659785,3.8937499523162837,-1.0640014648437557,3.8862500190734863,0.06689488384282183
5187,2014-10-22,4.0324997901916495,4.1024999618530265,4.019999980926514,4.036250114440918,8222400.0,0.0037336320523826405,-4.73914053040977,-0.09091697251685435,58.59870883301725,44.07707189575011,-0.14504421612042906,-0.12056605551914545,0.11267472280177504,0.2648806790581313,39.01838942717651,0.08500003814697088,-0.10363961595639148,0.11962480545043874,0.0021651893414977863,0.23708442155938014,0.060894997395968264,0.17835461350490922,-0.26224618015289236,80.21196507462581,24.406468976220467,0.05872980805447065,10,-0.11062479019164995,-0.0018746852874746978,0.2103126049041757,0.30062532424926847,0.5100002288818368,2,0.0573466331392678,1.3773423301844756,4.017499923706056,1.5999967302630564,3.9600000381469727,1.1463348824659785,3.8937499523162837,0.0573466331392678
5188,2014-10-23,4.110000133514403,4.122499942779541,4.047500133514403,4.067500114440918,4773600.0,0.019218933008070982,1.222228501593024,-11.332358550537448,61.98832018328395,48.150495470856704,-0.21081279440867418,-0.19206338494596054,0.03323997111089039,0.18447255466453072,37.26798415524881,0.09000015258789151,-0.07669286544898535,0.18706264495849512,0.04027181897269472,0.3338534709442955,0.11366723196559514,0.2604580579513951,-0.3131668153305047,95.45461244823031,42.44794297209084,0.07339541299290009,10,-0.17812514305114657,-0.0793750286102286,0.1365622282028207,0.2174999713897714,0.42875003814697354,3,0.04166663282785921,-4.73914053040977,4.0324997901916495,1.3773423301844756,4.017499923706056,1.5999967302630564,3.9600000381469727,0.04166663282785921
5189,2014-10-24,4.103750228881837,4.1262497901916495,4.0662498474121085,4.107500076293944,7536800.0,-0.0015206580120528113,1.909139250456741,-0.08823166421699379,61.62793749364691,52.43053690633038,-0.19268883302110984,-0.17945959692954805,0.03760415292217889,0.18691054331463697,35.439040973703094,0.059999942779541016,-0.05603231618182836,0.170937728881837,0.003721950169660815,0.33815350759401275,0.08732983952574891,0.2545456182379251,-0.27435024823837395,91.92839993807586,39.20428963125978,0.08360788935608791,10,-0.17000031471252575,-0.09000015258789151,0.1518746614456168,0.22374987602233798,0.4262499809265128,4,0.04629901182730367,1.222228501593024,4.110000133514403,-4.73914053040977,4.0324997901916495,1.3773423301844756,4.017499923706056,0.04629901182730367
5190,2014-10-27,4.046249866485597,4.098750114440918,4.046249866485597,4.096250057220459,8788800.0,-0.014011662306238293,-1.100001907341396,13.333926754838226,62.59840864103723,54.89184436079352,-0.10465021380073702,-0.11962596774603362,0.0918267052980708,0.23896851350852089,33.773090220670774,0.057500362396240234,-0.03312261601703881,0.1080623745918281,-0.06669777695491597,0.2828225261385722,0.02068229881845607,0.19544245036520014,-0.1812279086963513,54.285683145278426,-1.9902460953233572,0.08738007577337212,10,-0.11249995231628551,-0.0681247711181645,0.20968759059905917,0.2812502384185782,0.510000228881835,0,0.06734631996012985,1.909139250456741,4.103750228881837,1.222228501593024,4.110000133514403,-4.73914053040977,4.0324997901916495,0.06734631996012985
5191,2014-10-28,4.144999980926514,4.146249771118163,4.046249866485597,4.065000057220459,10008000.0,0.02440534265044958,1.4242546845920074,-1.5999923706346009,65.3284605478404,57.54213747430541,-0.17387060716333602,-0.211083953298421,-0.01085410503652895,0.135314937308598,32.382787252939636,0.09999990463256658,-0.009081999546110886,0.19531248807907087,-0.0018564316628237876,0.3924814078209655,0.09672802820812354,0.2938969479500182,-0.24863068324897997,99.01006552981015,40.95943318767278,0.09858445987094736,10,-0.19750010967254683,-0.17249989509582564,0.11062490940093994,0.1725001335144043,0.505000114440918,1,0.09348608227943123,-1.100001907341396,4.046249866485597,1.909139250456741,4.103750228881837,1.222228501593024,4.110000133514403,0.09348608227943123
5192,2014-10-29,4.1237502098083505,4.15625,4.098750114440918,4.15625,5849600.0,-0.005126603429661092,2.53847733908476,-0.4062477648236782,67.29324723497297,59.665629503749166,-0.11821848074288344,-0.18131090700418584,0.005854922976767263,0.15136815063048115,30.850807658049973,0.05749988555908203,0.029043154880130206,0.16275020837783893,-0.0473494475910865,0.3728498643467648,0.057700380393375994,0.2678000363623019,-0.19239764584912855,70.4547720504412,8.287985848374838,0.10504982798446291,10,-0.12187516689300626,-0.17500019073486417,0.1037498712539664,0.1874999999999991,0.5962495803832999,2,0.10518330492449723,1.4242546845920074,4.144999980926514,-1.100001907341396,4.046249866485597,1.909139250456741,4.103750228881837,0.10518330492449723
5193,2014-10-30,4.1862502098083505,4.1862502098083505,4.106249809265137,4.1212501525878915,2958400.0,0.015156107140375186,1.4615486190074733,-2.000014672007332,69.89620130775485,62.35251016748309,-0.14939914124354114,-0.2358179255914319,-0.060915862181128766,0.08444132541621308,29.119513829721367,0.08000040054321378,0.05209004493496572,0.21250020265579295,-0.019776949120402065,0.44477735443198796,0.09636162676769544,0.32863877854389045,-0.21891405608260417,100.0,32.57168970102208,0.11613857588809745,10,-0.16937506198883057,-0.22250008583068892,-0.08000028133392423,0.003749847412108487,0.5137495994567862,3,0.08509998003235575,2.53847733908476,4.1237502098083505,1.4242546845920074,4.144999980926514,-1.100001907341396,4.046249866485597,0.08509998003235575
5194,2014-10-31,4.179999828338623,4.223750114440918,4.153749942779541,4.223750114440918,5672800.0,-0.001493074029613184,2.1999869211234757,-0.6730807321277923,82.61755149642929,65.53615289341745,-0.10982318724672702,-0.22339907115431545,-0.059459627413601446,0.08698195448605439,28.073781636520156,0.07000017166137695,0.07788714592026036,0.19506232738494855,-0.05457098004437988,0.444695634814277,0.07024567367028478,0.31987898109961277,-0.17325914451800806,75.35198592324936,-0.3169055646109058,0.12481665371466419,10,-0.0924997329711914,-0.19749975204467773,-0.07374989986419678,0.010000228881835938,0.5237503051757804,4,0.08582544451092544,1.4615486190074733,4.1862502098083505,2.53847733908476,4.1237502098083505,1.4242546845920074,4.144999980926514,0.08582544451092544
5195,2014-11-03,4.175000190734863,4.202499866485597,4.142499923706056,4.190000057220459,4423200.0,-0.001196085600258745,2.0000357632471695,0.34285184902616866,80.04486117199295,67.77707743444175,-0.07947631440115188,-0.21183492459058684,-0.05888722250754608,0.08862424072876873,27.57207475954462,0.059999942779541016,0.09747849485095816,0.17900017499923715,-0.08406208237790391,0.44206243237637866,0.04746904631066684,0.3105313036878079,-0.1248576207901877,72.53529261642184,-6.934031715221991,0.13153112868857073,11,-0.05312514305114746,-0.19250011444091797,-0.06875026226043701,-0.01437520980834961,0.44624996185302823,0,0.08502994080366766,2.1999869211234757,4.179999828338623,1.4615486190074733,4.1862502098083505,2.53847733908476,4.1237502098083505,0.08502994080366766
5196,2014-11-04,4.15625,4.193749904632568,4.148749828338623,4.15625,3082400.0,-0.004491063443894827,-4.999872846334796,-0.0,79.50999445637439,70.10055361481476,-0.04355489499072007,-0.1811052336104768,-0.046082342239325946,0.10393383853537408,26.458184984048906,0.04500007629394531,0.11984940598098426,0.14674998521804827,-0.12027980404153116,0.41377977447762726,0.013235090588258558,0.280264879847838,-0.07138592115607612,45.999908447265625,-36.61387835197499,0.13351489462978952,11,-0.021250009536743164,-0.1737499237060547,-0.05000007152557373,-0.01250004768371582,0.4387497901916504,1,0.09624062444930681,2.0000357632471695,4.175000190734863,2.1999869211234757,4.179999828338623,1.4615486190074733,4.1862502098083505,0.09624062444930681
5197,2014-11-05,4.195000171661377,4.207499980926514,4.158750057220459,4.158750057220459,3493600.0,0.00932334957266212,-1.6896424719160243,100.0,78.65427201325514,71.95232604036713,-0.0635089455497777,-0.21015275444915993,-0.08964417230782118,0.06171392521148089,25.112602301441388,0.05124998092651367,0.13466258254450691,0.17250014543533343,-0.10439176058579669,0.4493920514564631,0.034054192424768814,0.31094609844589804,-0.0823588856980546,75.53202714109474,-7.9604047148601325,0.13844595301056484,11,-0.06000018119812012,-0.21250009536743164,-0.08875024318695068,-0.05125021934509277,0.3624997138977051,2,0.10846243267872335,-4.999872846334796,4.15625,2.0000357632471695,4.175000190734863,2.1999869211234757,4.179999828338623,0.10846243267872335
5198,2014-11-06,4.2512497901916495,4.261250019073486,4.207499980926514,4.207499980926514,3529600.0,0.01340872854076558,-1.4571553133514987,1.206887479939993,80.42550083091382,74.04094418895232,-0.10908686989331162,-0.25112125142236774,-0.14998983644158148,0.0015279942212718112,23.86812874518302,0.06624984741210938,0.14344019533757013,0.21087477207183714,-0.0769621417210331,0.4987116858647074,0.06695631517540157,0.35479322896827226,-0.11638673853280768,91.57876138886911,7.425136382363178,0.1439184568964352,11,-0.09749984741210849,-0.24999976158142,-0.15343737602233798,-0.10749983787536532,0.2600002288818368,3,0.11026169318055268,-1.6896424719160243,4.195000171661377,-4.999872846334796,4.15625,2.0000357632471695,4.175000190734863,0.11026169318055268
5199,2014-11-07,4.2725000381469735,4.2800002098083505,4.238749980926514,4.262499809265137,3279200.0,0.004998588416129213,2.2999427808504946,0.22857765667577426,78.80181698962672,75.84132289435117,-0.1160908377999279,-0.25606395255008874,-0.1757378130094125,-0.02367476003084157,22.674054523504786,0.041250228881836826,0.1541759296457803,0.21343752145767336,-0.08405298913561854,0.5109280320509653,0.06469226616102741,0.3621827767543193,-0.11374998092651456,94.54534105056544,11.815198845127526,0.14874525529664606,11,-0.109375,-0.2618749141693124,-0.2025001049041757,-0.1393749713897714,0.21749973297119052,4,0.10005845928642154,-1.4571553133514987,4.2512497901916495,-1.6896424719160243,4.195000171661377,-4.999872846334796,4.15625,0.10005845928642154
5200,2014-11-10,4.255000114440918,4.291250228881837,4.2175002098083505,4.271249771118163,2781600.0,-0.0040959446576495084,1.6221962260311464,-1.6249284760630893,73.6318346586704,76.76392001777671,-0.0736061497366638,-0.2121279758424066,-0.16307200798880395,-0.009770257051203934,20.695857905615473,0.07375001907348633,0.1564803055136661,0.17225009202957153,-0.10698482424922062,0.4514850083083637,0.032632633890175455,0.3118675501689676,-0.07200002670288086,74.56139470293918,-6.262005670160278,0.13961745813939597,11,-0.059999942779541016,-0.23874998092651367,-0.1878126859664926,-0.12187504768371582,0.30249977111816406,0,0.10546416145806581,2.2999427808504946,4.2725000381469735,-1.4571553133514987,4.2512497901916495,-1.6896424719160243,4.195000171661377,0.10546416145806581
5201,2014-11-11,4.298749923706056,4.302499771118163,4.2487502098083505,4.252500057220459,2394400.0,0.010281976048991393,1.0,-2.8462057632492272,75.05881360328816,77.62676072536729,-0.10421198054604552,-0.23162262220426388,-0.21185169555813577,-0.05544058405024277,18.55793147311636,0.05374956130981268,0.16131368232221188,0.19306240081787163,-0.077443332742968,0.4635681343787108,0.05780953403745226,0.32831526759829144,-0.09409980773925852,97.39140530409955,15.809450221400084,0.13525286678041967,11,-0.09437513351440519,-0.2768750190734872,-0.27406251430511563,-0.16562485694885343,0.29250001907348544,1,0.07502186324060478,1.6221962260311464,4.255000114440918,2.2999427808504946,4.2725000381469735,-1.4571553133514987,4.2512497901916495,0.07502186324060478
5202,2014-11-12,4.288750171661377,4.3087501525878915,4.267499923706056,4.283750057220459,2752800.0,-0.0023261999935222377,-1.1999898275775418,0.1081108946006392,69.27224606551417,77.55743236511833,-0.07637752303677736,-0.195101444758226,-0.20476446834628081,-0.047199482572402474,16.171430806707722,0.04125022888183594,0.17084989425335184,0.15987514257431013,-0.08787119936643428,0.407621484515055,0.03600197160393748,0.2837483135446828,-0.07124996185302646,80.24696590796636,0.40246681918993943,0.12387317097037241,11,-0.06312513351440341,-0.2637500762939453,-0.27218782901764005,-0.16500020027160645,0.30375003814697266,2,0.07140766103697715,1.0,4.298749923706056,1.6221962260311464,4.255000114440918,2.2999427808504946,4.2725000381469735,0.07140766103697715
5203,2014-11-13,4.273749828338623,4.323750019073486,4.262499809265137,4.298749923706056,1940800.0,-0.0034976025001108857,-1.5789489534708627,-4.999904634751275,67.98936325883895,75.93207811649718,-0.053261059899246455,-0.15766570532736068,-0.1917423767798887,-0.03422254539084335,14.847649878280428,0.06125020980834961,0.17059396571388774,0.12549980878829992,-0.10214751498660224,0.35314713256320207,0.011676146900848394,0.23932347067575144,-0.037999629974364346,52.94091247722358,-24.32683709987407,0.11382366188745119,11,-0.04062485694885254,-0.24124979972839355,-0.26406240463256836,-0.16624999046325772,0.3087501525878906,3,0.0663936984188811,-1.1999898275775418,4.288750171661377,1.0,4.298749923706056,1.6221962260311464,4.255000114440918,0.0663936984188811
5204,2014-11-14,4.2725000381469735,4.2824997901916495,4.233749866485597,4.267499923706056,1665600.0,-0.00029243410163182215,2.9000534065770505,-0.20000381468270667,77.17721398631508,75.61345065142186,-0.04191842039050009,-0.1334269001207984,-0.1929291315186914,-0.035403187869380126,13.609908920391756,0.04874992370605291,0.1713308487411762,0.10531251430511546,-0.09450629605604188,0.3051313246662728,0.005403109124537231,0.20522191948569368,0.051249980926512784,51.76463724407867,-27.236593564033626,0.09990940518057859,11,-0.03625011444091886,-0.24000000953674405,-0.26718759536743253,-0.16500020027160822,0.3262500762939444,4,0.05588062698533314,-1.5789489534708627,4.273749828338623,-1.1999898275775418,4.288750171661377,1.0,4.298749923706056,0.05588062698533314
5205,2014-11-17,4.263750076293944,4.301249980926514,4.2462501525878915,4.275000095367432,2577600.0,-0.0020479723288250318,-1.3783778210799247,-2.249952317375726,68.19927067575726,74.35670356468663,-0.021518241075169975,-0.10619883589936752,-0.18563928850398526,-0.029099339149031955,12.927675006390144,0.05499982833862216,0.16404347550831666,0.0813750505447377,-0.09718077215858134,0.25993087324805675,-0.007902860806922263,0.17065296189639767,0.059999942779541904,33.333509939387156,-41.35480369998774,0.08927791135165955,11,-0.022500038146971768,-0.23125004768371493,-0.2584376335144034,-0.1562502384185791,0.3424997329711923,0,0.053063545183416494,2.9000534065770505,4.2725000381469735,-1.5789489534708627,4.273749828338623,-1.1999898275775418,4.288750171661377,0.053063545183416494
5206,2014-11-18,4.286250114440918,4.3087501525878915,4.25,4.263750076293944,3225600.0,0.0052770537072686086,-1.3499971389880001,-1.999999999999921,74.80915585956606,73.92946843649895,-0.02641647110849199,-0.11334363322169771,-0.2094486942150553,-0.054238866698458565,13.307900661341604,0.05875015258789151,0.1508992134962579,0.09043757915496808,-0.07590718975140742,0.2567823480613436,0.007265194701780331,0.17360996360815584,0.035699901580810156,58.33350993938839,-16.19259661500918,0.08317238445318789,11,-0.02062511444091797,-0.2537500858306885,-0.31718766689300537,-0.21500027179718018,0.30124998092651367,1,0.06328370110840931,-1.3783778210799247,4.263750076293944,2.9000534065770505,4.2725000381469735,-1.5789489534708627,4.273749828338623,0.06328370110840931
5207,2014-11-19,4.263750076293944,4.28125,4.233749866485597,4.276249885559082,1711200.0,-0.005249352591713663,3.2222269317169556,-0.5555461365659481,63.47824212057369,72.0464396909056,0.0076676470703933575,-0.07655566123716273,-0.18975539133074992,-0.035753447504128566,14.544388853410933,0.05250024795532138,0.14158641769797775,0.05637502670287997,-0.09350625066712404,0.20625630407288398,-0.018565611982122476,0.13131566538788242,0.05643593673706082,33.333509939387156,-36.401805647068386,0.07494063868500216,11,0.006875038146973544,-0.23125004768371493,-0.3015625476837154,-0.19937515258789062,0.3575000762939471,2,0.07681028686612423,-1.3499971389880001,4.286250114440918,-1.3783778210799247,4.263750076293944,2.9000534065770505,4.2725000381469735,0.07681028686612423
5208,2014-11-20,4.28125,4.293749809265137,4.236249923706056,4.236249923706056,2299200.0,0.004104350253396394,-1.555546136565992,-3.60006103608726,66.94566679914345,70.7290896697408,-0.005732002508477052,-0.08492216381307482,-0.20979568117301994,-0.05780575271906052,15.799848731333006,0.05749988555908114,0.13463992615967513,0.06531245708465594,-0.08066172620037282,0.2112866403696847,-0.00767463455785844,0.13829954872717032,0.03720729010009727,63.33326975528693,-5.456461723585242,0.07298709164251432,11,-0.010624885559082031,-0.24500000476837158,-0.33031249046325684,-0.22812509536743164,0.3312501907348633,3,0.07270077893333715,3.2222269317169556,4.263750076293944,-1.3499971389880001,4.286250114440918,-1.3783778210799247,4.263750076293944,0.07270077893333715
5209,2014-11-21,4.293749809265137,4.329999923706056,4.2800002098083505,4.323750019073486,2708000.0,0.0029196634779882213,1.3529266568680367,-0.6666701987877892,69.38771697090817,70.25752103776722,-0.016651637612761228,-0.08691396888755687,-0.2232922756362079,-0.07409299589162543,17.2417266979508,0.04999971389770508,0.12684447043580782,0.06831228733062744,-0.07152141745313045,0.20814599211438534,-0.001604565061251506,0.1382291397225064,-0.05999994277954013,62.33756582825853,-5.731416755312665,0.06991685239187899,11,-0.011874914169310635,-0.20499980449676425,-0.34281229972839355,-0.24062490463256836,0.2675004005432129,4,0.0672489512636032,-1.555546136565992,4.28125,3.2222269317169556,4.263750076293944,-1.3499971389880001,4.286250114440918,0.0672489512636032
5210,2014-11-24,4.318749904632568,4.3350000381469735,4.2775001525878915,4.300000190734863,6668800.0,0.005822438772162819,1.2438988081391866,-0.6249860923468171,76.00002441409916,70.36210001674621,-0.03537824320823724,-0.09534045799780255,-0.25022812342752765,-0.10311290747809299,18.961898795448217,0.05749988555908203,0.11239453510845898,0.0796873807907108,-0.03797863190210382,0.19735339348352543,0.020854374444303048,0.13852038713711856,-0.0830750370025628,83.95051262850947,12.549208646826756,0.05883300634640731,11,-0.03437495231628329,-0.2274998426437369,-0.38062483072280884,-0.265625,0.2537503242492676,0,0.0648336245421397,1.3529266568680367,4.293749809265137,-1.555546136565992,4.28125,3.2222269317169556,4.263750076293944,0.0648336245421397
5211,2014-11-25,4.53249979019165,4.726250171661377,4.427499771118164,4.427499771118164,6499200.0,0.0494934622932901,-4.6904827861817155,5.600086467790748,84.6153996635231,72.06689486096943,-0.2374546600489511,-0.293625686373991,-0.4639534599712736,-0.3192613306270875,21.220740516818584,0.4075002670288086,0.10430258122952374,0.27406227588653564,0.10515557957885502,0.44296897219421627,0.1896089277326949,0.3585156240403764,-0.29285191574096636,60.659845398354776,-9.79681560576796,0.08445334815384037,11,-0.05249977111816406,-0.19374966621398926,-0.5915622115135193,-0.47937488555908203,-0.0049996376037588774,1,0.016271378375589007,1.2438988081391866,4.318749904632568,1.3529266568680367,4.293749809265137,-1.555546136565992,4.28125,0.016271378375589007
5212,2014-11-26,4.557499885559082,4.59375,4.53249979019165,4.543749809265137,3196800.0,0.005515741097557703,-2.3793112520059982,0.13095308377346151,83.56167533247933,73.79715175804058,-0.24621577592457555,-0.299837000401145,-0.49012899643004904,-0.34677845238953964,23.480818974473866,0.06125020980834961,0.10337532545862782,0.277374887466431,0.07351441654512136,0.4812353583877407,0.1754446520057762,0.37930512292708585,-0.28865587327575604,65.56118352869044,-2.131816159131148,0.10193023546065495,11,-0.0774998664855957,-0.18437480926513672,-0.5993747711181641,-0.5043749809265137,-0.08124971389770508,2,0.0065826024271351535,-4.6904827861817155,4.53249979019165,1.2438988081391866,4.318749904632568,1.3529266568680367,4.293749809265137,0.0065826024271351535
5213,2014-11-28,4.542500019073486,4.59499979019165,4.541250228881836,4.56374979019165,1729600.0,-0.003291248900109567,-3.5264024414729147,-1.5454293244555417,80.00004238558753,74.11079935795973,-0.21130568632195956,-0.27065602082870743,-0.4760598319691969,-0.33464789423890373,25.50686088255416,0.05374956130981445,0.09768127847714947,0.24456253051757848,0.014648054633759067,0.4744770064013979,0.12960529257566922,0.35951976845948774,-0.24621163722747763,59.0528925286128,-5.026864374318706,0.11495723794190953,11,-0.0625,-0.15625,-0.5662499666213989,-0.48937511444091797,-0.052500247955322266,4,0.01733629789405433,-2.3793112520059982,4.557499885559082,-4.6904827861817155,4.53249979019165,1.2438988081391866,4.318749904632568,0.01733629789405433
5214,2014-12-01,4.538750171661377,4.596250057220459,4.5037498474121085,4.513750076293945,4096800.0,-0.0008255030041528499,-3.1110699034680303,-1.176487747957993,82.521551983263,75.7021639476826,-0.18530309280941282,-0.2515484671942012,-0.4716109657169536,-0.33262075701775995,26.988965439895317,0.0925002098083505,0.09867767171536901,0.22287516593933088,-0.023673443874183242,0.469423775752845,0.09960086103257382,0.34614947084608794,-0.21666408242644586,58.21727197090196,-4.349224810424509,0.1232743049067572,12,-0.058750152587890625,-0.15250015258789062,-0.5575001239776611,-0.4856252670288086,-0.0025000572204589844,0,0.016248970814467745,-3.5264024414729147,4.542500019073486,-2.3793112520059982,4.557499885559082,-4.6904827861817155,4.53249979019165,0.016248970814467745
5215,2014-12-02,4.53000020980835,4.568749904632568,4.521249771118164,4.546249866485597,2913600.0,-0.0019278350916205333,-1.8147781859282284,-0.6499837875985021,78.81627749170764,76.14739968458723,-0.15065697548878187,-0.22644932381936123,-0.4611612164090193,-0.3255221556951664,28.72718346646771,0.0475001335144043,0.10207280561628718,0.19637520313262957,-0.05844657962827071,0.45119698589352986,0.06896431175217987,0.32378609451307927,-0.18366427562783194,34.309724272774424,-22.86636849459414,0.1274108913804501,12,-0.05000019073486328,-0.14375019073486328,-0.5562502145767212,-0.47687530517578125,-0.015000343322753018,1,0.0068984544266328385,-3.1110699034680303,4.538750171661377,-3.5264024414729147,4.542500019073486,-2.3793112520059982,4.557499885559082,0.0068984544266328385
5216,2014-12-03,4.556250095367432,4.574999809265137,4.525000095367432,4.536250114440918,2672800.0,0.005794676455477044,-1.3529266568681348,-1.2307940606842451,82.03595413221225,78.2093676858804,-0.1503953376725855,-0.23314939440984883,-0.4833563725457566,-0.35378649831656883,30.571378751259417,0.04999971389770508,0.10383584148634206,0.20262508392333967,-0.05633526781208342,0.46158543565876275,0.07314490805562812,0.3321052597910512,-0.18711930693806256,56.75689608066562,2.3958777996094938,0.12948017586771154,12,-0.07500004768371582,-0.1700000762939453,-0.6003125905990601,-0.5031251907348633,-0.10249996185302823,2,0.003566558721376234,-1.8147781859282284,4.53000020980835,-3.1110699034680303,4.538750171661377,-3.5264024414729147,4.542500019073486,0.003566558721376234
5217,2014-12-04,4.650000095367432,4.653749942779541,4.523749828338623,4.542500019073486,5196800.0,0.020576131256561325,1.2608760552634635,5.375008940705243,87.90940800030721,80.53867226378749,-0.20516970598315165,-0.3067936407711951,-0.5659952355981464,-0.4486470378271523,32.48919064688699,0.13000011444091797,0.11675491479372813,0.2736250877380373,-0.005796234191780769,0.5530464096678553,0.1339144267731287,0.41333574870294587,-0.2594421439441419,97.50010331465194,41.18484058470484,0.139710660964909,12,-0.14812493324279785,-0.23749995231628418,-0.6900001168251042,-0.5968751907348633,-0.21000003814697266,3,-0.026344073175736282,-1.3529266568681348,4.556250095367432,-1.8147781859282284,4.53000020980835,-3.1110699034680303,4.538750171661377,-0.026344073175736282
5218,2014-12-05,4.71999979019165,4.721250057220459,4.637499809265137,4.671249866485597,3759200.0,0.015053697502921848,2.268273167100856,0.45348734053688783,89.60181080253048,82.7846826895233,-0.23064222283606295,-0.35824245042265,-0.6229547632677281,-0.5184633481294956,34.002149105522776,0.08375024795532227,0.12904430782051257,0.32018728256225604,0.008216416856094533,0.6321581482684175,0.16420184970917528,0.4761727154153368,-0.3093003055540757,99.42516513896229,40.777231703910516,0.1559854328530806,12,-0.2181246280670166,-0.30374979972839355,-0.7446872591972351,-0.666874885559082,-0.30374956130981445,4,-0.05164187062821379,1.2608760552634635,4.650000095367432,-1.3529266568681348,4.556250095367432,-1.8147781859282284,4.53000020980835,-0.05164187062821379
5219,2014-12-08,4.699999809265137,4.713749885559082,4.642499923706055,4.711249828338623,4999200.0,-0.004237284282951559,7.769154024472549,-0.2307699831761848,87.85252904056485,84.10162764801949,-0.16422554937118683,-0.3210326339571168,-0.5897975600667031,-0.4975960669707451,35.39857895928786,0.0774998664855957,0.1502493095482711,0.27881231307983434,-0.05429547679170277,0.6119201029513714,0.11225841814406579,0.4453662080156029,-0.27036728340613436,89.3748912216789,26.38783015992614,0.16655389493576836,12,-0.12312483787536621,-0.2656247615814209,-0.7096871733665457,-0.6468749046325684,-0.3237500190734872,0,-0.044680860993440596,2.268273167100856,4.71999979019165,1.2608760552634635,4.650000095367432,-1.3529266568681348,4.556250095367432,-0.044680860993440596
5220,2014-12-09,4.703750133514403,4.708749771118164,4.636250019073486,4.675000190734863,3376000.0,0.0007979413620131659,2.7419982033643846,-2.5555461365658516,87.44398761162905,84.41591519780903,-0.12026782891612431,-0.3050816653448871,-0.5811235428828718,-0.5013466316703488,37.21399073977621,0.07249975204467773,0.17156581062466447,0.260125136375426,-0.086047430152834,0.606297702903686,0.087038853111296,0.433211419639556,-0.25632054890725886,91.1392894048109,26.42496214167359,0.17308628326413011,12,-0.09125018119811923,-0.2693750858306876,-0.6687500476837149,-0.650625228881835,-0.3275003433227539,1,-0.035609888773649234,7.769154024472549,4.699999809265137,2.268273167100856,4.71999979019165,1.2608760552634635,4.650000095367432,-0.035609888773649234
5221,2014-12-10,4.6212501525878915,4.706250190734863,4.617499828338623,4.696249961853027,4628800.0,-0.017539192896046107,-1.151511998890276,-2.6086942099415023,78.94740499926662,83.90321849411873,-0.02665806295513118,-0.20783792974459114,-0.4861360617254915,-0.41876777161704837,38.87118883640844,0.08875036239624023,0.191634912393166,0.1615001440048225,-0.18629893795100028,0.5092992259606453,-0.01239939697308845,0.3353996849827334,-0.15709133275749299,49.367195573025256,-18.518645458993248,0.17389954097791124,12,-0.008750200271607333,-0.1837501525878915,-0.569062590599061,-0.5681252479553232,-0.2462501525878915,2,-0.02299167597382601,2.7419982033643846,4.703750133514403,7.769154024472549,4.699999809265137,2.268273167100856,4.71999979019165,-0.02299167597382601
5222,2014-12-11,4.59499979019165,4.667500019073486,4.579999923706055,4.62624979019165,3689600.0,-0.005680359541138658,-1.857158427403659,0.41666772630749577,75.04989184073298,83.35320176691266,0.0061140168493469815,-0.165977483512056,-0.44688160423976075,-0.3926302926597316,40.297308244434596,0.08750009536743164,0.20908773334386233,0.11993730068206787,-0.22309624822184482,0.46297084958598056,-0.05157947376988847,0.2914540751340242,-0.11511548925139348,10.619364465284601,-55.45293855883929,0.17151677445195634,12,0.01750016212463379,-0.15249967575073242,-0.5362497568130493,-0.541874885559082,-0.13749980926513672,3,-0.030739861398634716,-1.151511998890276,4.6212501525878915,2.7419982033643846,4.703750133514403,7.769154024472549,4.699999809265137,-0.030739861398634716
5223,2014-12-12,4.557499885559082,4.5974998474121085,4.519999980926514,4.556250095367432,4556800.0,-0.00816102423173437,-1.101690750977896,-0.0399932861328125,70.24952956940047,81.98964372092794,0.05136722421047146,-0.11186516558542436,-0.3976332720972664,-0.35582173905244474,41.26259982530173,0.07749986648559481,0.2000347850798727,0.06824989318847674,-0.2629951286754375,0.399494915052391,-0.09737261774348038,0.23387240412043386,-0.06283363237555761,19.354799014577072,-45.24055609942694,0.16562251093195715,12,0.0631251335144043,-0.09062480926513672,-0.49874985218048096,-0.5043749809265137,0.010000228881835938,4,-0.02578164153353768,-1.857158427403659,4.59499979019165,-1.151511998890276,4.6212501525878915,2.7419982033643846,4.703750133514403,-0.02578164153353768
5224,2014-12-15,4.511250019073486,4.59499979019165,4.492499828338623,4.5625,4028000.0,-0.010148078474372157,-1.3098488633860403,-41.00686760778329,64.31228347327658,80.37808882999116,0.10427119263847207,-0.049341409889809285,-0.34073612188193625,-0.3107986513402228,42.6964183257877,0.10249996185302734,0.1897434050532265,0.010062527656555353,-0.30511123803972584,0.32523629335283655,-0.14752435519158524,0.16764941050469595,0.21500015258789062,8.670610726578746,-51.26739026405302,0.15758688284814065,12,0.09562492370605469,-0.03937482833862305,-0.4337500333786011,-0.45812511444091797,0.10125017166137695,0,-0.02105841835189648,-1.101690750977896,4.557499885559082,-1.857158427403659,4.59499979019165,-1.151511998890276,4.6212501525878915,-0.02105841835189648
5225,2014-12-16,4.489999771118164,4.537499904632568,4.456250190734863,4.505000114440918,4181600.0,-0.004710501050812166,1.0312447845886084,0.2926897347388792,45.57291485576171,76.32664002149666,0.13326490339235963,-0.010827132548403284,-0.308785399361704,-0.2900729265467996,43.776734430053544,0.08124971389770508,0.182050139421424,-0.02250020503997785,-0.3173786206748659,0.2723782105949102,-0.1699394128574223,0.12493900277746661,0.23157539367675817,13.499832153320312,-44.43231938013854,0.14743920781744402,12,0.09875035285949707,-0.01812458038330078,-0.40312469005584717,-0.4368748664855957,0.16250038146972745,1,-0.025334072767265847,-1.3098488633860403,4.511250019073486,-1.101690750977896,4.557499885559082,-1.857158427403659,4.59499979019165,-0.025334072767265847
5226,2014-12-17,4.557499885559082,4.5662498474121085,4.4375,4.505000114440918,3103200.0,0.015033433826681097,2.678583106267098,-3.499904634751097,50.0,72.11448357701808,0.07371235717209945,-0.06004235826705795,-0.36240400572766873,-0.3576704605543579,44.91151991936838,0.1287498474121085,0.17536358690679155,0.031437420845032094,-0.24393228281182822,0.3068071245018924,-0.10624743098339806,0.16912227267346225,0.15346228027343756,52.17385895987312,-4.595266240015604,0.13768485182843035,12,0.02187514305114746,-0.0774998664855957,-0.4518747329711914,-0.5043749809265137,0.04500007629394531,2,-0.03976963245610654,1.0312447845886084,4.489999771118164,-1.3098488633860403,4.511250019073486,-1.101690750977896,4.557499885559082,-0.03976963245610654
5227,2014-12-18,4.591249942779541,4.62375020980835,4.56374979019165,4.608749866485597,4126400.0,0.007405388495433485,1.526300995823964,-0.33333333333335025,54.50345525088893,68.21466629350235,0.0343661589891564,-0.07167368394342688,-0.38316576582816886,-0.3900852195337299,46.6137282625783,0.06625032424926758,0.17365544073472616,0.04881248474121058,-0.19838829029070038,0.29601325977312154,-0.07478790277474534,0.1724128722571665,0.10330449310302736,82.55021185627056,24.99304438347606,0.12360038751595553,12,-0.015625,-0.11124992370605469,-0.47812509536743164,-0.5381250381469727,-0.006249904632568359,3,-0.047100450960991136,2.678583106267098,4.557499885559082,1.0312447845886084,4.489999771118164,-1.3098488633860403,4.511250019073486,-0.047100450960991136
5228,2014-12-19,4.59250020980835,4.627500057220459,4.56374979019165,4.587500095367432,8581600.0,0.0002723151743839747,-1.4285480736044758,-0.28572207084467216,54.98839660766729,64.56309602318039,0.014670915457536182,-0.051026426368421696,-0.3698156030365656,-0.3895203072560758,48.24747296381577,0.0637502670288086,0.1680720797370725,0.03450024127960205,-0.1805677363758198,0.2495682189350239,-0.07303374754810932,0.14203423010731342,0.08663095992126468,81.57903322550123,23.109596788623094,0.10753398882771104,12,-0.019375324249267578,-0.11250019073486328,-0.46718764305114746,-0.5393753051757812,0.022499561309814453,4,-0.029395802441883778,1.526300995823964,4.591249942779541,2.678583106267098,4.557499885559082,1.0312447845886084,4.489999771118164,-0.029395802441883778
5229,2014-12-22,4.582499980926514,4.627500057220459,4.5662498474121085,4.608749866485597,3161600.0,-0.002177512994006703,-1.0851081098629631,-5.249856952126823,54.86108167676855,60.94277314152923,0.00698561130913955,-0.019272718546266887,-0.34519131192804586,-0.376826512627801,49.49796920461225,0.0612502098083505,0.14802742907967747,0.010062503814697088,-0.16544331385207478,0.18556832148146896,-0.0776904050186884,0.09781541264808258,0.0821333186193236,76.3157564517303,14.179307744546733,0.0877529088333859,12,-0.010624885559082031,-0.10249996185302734,-0.44968748092651367,-0.5431249141693115,-0.007500171661376953,0,-0.0032732933001698994,-1.4285480736044758,4.59250020980835,1.526300995823964,4.591249942779541,2.678583106267098,4.557499885559082,-0.0032732933001698994
5230,2014-12-23,4.598750114440918,4.648749828338623,4.583749771118164,4.5900001525878915,3128000.0,0.003546128441252794,-5.117443791230984,-0.33333333333328824,54.00942695995387,58.17188669271671,-0.028748294344669745,-0.01419834327928804,-0.34253908087987117,-0.3904807905638048,50.81724321000534,0.06624984741210938,0.11716311686396796,0.012312626838683727,-0.11642689127840988,0.14105214495577734,-0.05205713221986308,0.07668238589723053,0.052255187132169034,76.33147714678469,12.956279041971769,0.06436975905854701,12,-0.046250104904174805,-0.11875009536743164,-0.4643751382827759,-0.5662500858306885,0.04124975204467862,1,0.0029899594350142333,-1.0851081098629631,4.582499980926514,-1.4285480736044758,4.59250020980835,1.526300995823964,4.591249942779541,0.0029899594350142333
5231,2014-12-24,4.606249809265137,4.642499923706055,4.588749885559082,4.608749866485597,1353600.0,0.0016308115547891688,-1.8666759915059192,-0.28572207084481716,45.070399833228194,54.84083202521618,-0.04313573792897962,-0.01674827173173199,-0.3325535133203239,-0.395274747026102,49.462354159694364,0.053750038146972656,0.08670348386918203,0.01612482070922816,-0.11031397360885808,0.1425636150273144,-0.047094576449815406,0.07934421786827173,-0.16874980926513672,50.0,-8.684424558098243,0.06321939715904322,12,-0.0631248950958252,-0.1262497901916504,-0.46937477588653564,-0.5737497806549072,0.11875009536743164,2,0.010040780512972969,-5.117443791230984,4.598750114440918,-1.0851081098629631,4.582499980926514,-1.4285480736044758,4.59250020980835,0.010040780512972969
5232,2014-12-26,4.587500095367432,4.622499942779541,4.578750133514403,4.622499942779541,1842400.0,-0.004070494366152588,1.5000000000000508,13.999618538999414,33.121095714670915,50.71545048580179,-0.02856572274296809,0.004600068979463856,-0.2956923376076812,-0.374300026874927,47.96786387114589,0.04374980926513761,0.05465116415073368,-0.004124903678894398,-0.12964247926110772,0.12139267190331893,-0.06688369147000106,0.058633884112212264,-0.1459000968933104,27.941522961101324,-24.532397222728367,0.06275878779110668,12,-0.04437518119812012,-0.10750007629394531,-0.4384375810623169,-0.5550000667572021,0.061249732971191406,4,0.003269725596462214,-1.8666759915059192,4.606249809265137,-5.117443791230984,4.598750114440918,-1.0851081098629631,4.582499980926514,0.003269725596462214
5233,2014-12-29,4.6212501525878915,4.638750076293945,4.578750133514403,4.578750133514403,2919200.0,0.007356960549067093,-1.8235254518730515,-1.2142915531335658,40.30775731539851,48.04828091270422,-0.05847062621200205,-0.02418785018496905,-0.3125399070362631,-0.40552640424553044,46.44200838517369,0.059999942779541904,0.031667580882405844,0.025687646865845792,-0.09827240641429835,0.14964770014598994,-0.036292379774225836,0.08766767350591742,-0.17563215560913203,66.66705198971331,18.081733943048462,0.0619800266400719,12,-0.07812523841857999,-0.1400001049041757,-0.4696875810623178,-0.588750123977662,0.0650000572204581,0,-0.007844222503432086,1.5000000000000508,4.587500095367432,-1.8666759915059192,4.606249809265137,-5.117443791230984,4.598750114440918,-0.007844222503432086
5234,2014-12-30,4.612500190734863,4.643750190734863,4.588749885559082,4.612500190734863,1932800.0,-0.001893418785851364,-1.315772566655959,0.0,38.90579798366304,47.3074901491377,-0.037825714352773154,-0.010149815687698904,-0.28688242228578087,-0.39383892322142433,45.51149009626887,0.05500030517578125,0.012134518867140898,0.013250184059143244,-0.10795103267114126,0.13445140078942774,-0.047350424305999006,0.0738507924242855,-0.16294455522155804,48.214577656676404,4.805008146060445,0.06060060836514224,12,-0.06937527656555176,-0.11062502861022949,-0.4590626358985901,-0.5800001621246338,0.09624958038330078,1,0.0005419144238349993,-1.8235254518730515,4.6212501525878915,1.5000000000000508,4.587500095367432,-1.8666759915059192,4.606249809265137,0.0005419144238349993
5235,2014-12-31,4.56125020980835,4.618750095367432,4.56125020980835,4.618750095367432,3202400.0,-0.0111111065164744,1.0,-100.0,42.105282971042165,46.430299368142386,0.027484279475277873,0.045915486920957704,-0.22110761626177755,-0.34031879722873537,44.3355582942946,0.05749988555908203,-0.00345075739574785,-0.03956229686737078,-0.15777340421000918,0.07864881047526762,-0.09866785053868998,0.019543256803948417,-0.10392679208618194,0.0,-40.89389576589643,0.059105553671319276,12,0.04374980926513672,-0.05937504768371582,-0.37593775987625033,-0.5256252288818359,0.14874982833862305,2,0.003014436574257706,-1.315772566655959,4.612500190734863,-1.8235254518730515,4.6212501525878915,1.5000000000000508,4.587500095367432,0.003014436574257706
5236,2015-01-02,4.572500228881836,4.602499961853027,4.512499809265137,4.512499809265137,4997600.0,0.0024664332268584666,-1.9999841055392196,-1.0434876353805582,46.91787040750608,45.58745660776652,0.02077001439512216,0.03788783708326271,-0.21925629037827665,-0.3493499179050996,42.744918104544716,0.09000015258789062,-0.011120858371118203,-0.029124784469604315,-0.14626476932926558,0.08801520039005695,-0.08769477689943539,0.02944520796022676,-0.10771974023916009,45.71447255605772,0.9501128453329457,0.05856999242983065,1,0.008124589920043945,0.00437474250793457,-0.3846877217292777,-0.5343751907348633,0.15874958038330078,4,0.014762085123015245,1.0,4.56125020980835,-1.315772566655959,4.612500190734863,-1.8235254518730515,4.6212501525878915,0.014762085123015245
5237,2015-01-05,4.5275001525878915,4.573750019073486,4.494999885559082,4.552499771118164,4297600.0,-0.009841459604464364,1.3333333333333333,-0.4166573948978633,45.97319474135627,44.58576751150974,0.06233096785463932,0.07719795064901991,-0.16189121710579624,-0.3020108283122651,40.557104265487595,0.0787501335144043,-0.0032791996220034036,-0.06799986362457222,-0.18728057709228452,0.051280849843140075,-0.12764022035842792,-0.008359506890716517,-0.055560875861528025,21.848874185772768,-25.050236246755883,0.05964035673385604,1,0.044374704360961026,0.05187487602233798,-0.11812508106231778,-0.2937500476837167,0.20125007629394442,0,0.043622251880386376,-1.9999841055392196,4.572500228881836,1.0,4.56125020980835,-1.315772566655959,4.612500190734863,0.043622251880386376
5238,2015-01-06,4.476250171661377,4.550000190734863,4.429999828338623,4.543749809265137,3136000.0,-0.011319708271510631,1.999994039565365,2.7000267032884153,45.36426517918949,43.530565678445384,0.1065629646380204,0.1151545511550216,-0.10111527895819261,-0.24877594167168837,37.59481152499032,0.12000036239624023,-0.003996378869695505,-0.10706236362457311,-0.22253130112306785,0.00840657387392163,-0.16479683237382048,-0.04932789487532574,0.16750001907348633,21.637550834658807,-28.853923104186638,0.05773446874924717,1,0.0631246566772461,0.09937477111816406,-0.04968762397766113,-0.24250006675720215,0.2662496566772461,1,0.038536643409548876,1.3333333333333333,4.5275001525878915,-1.9999841055392196,4.572500228881836,1.0,4.56125020980835,0.038536643409548876
5239,2015-01-07,4.489999771118164,4.508749961853027,4.449999809265137,4.492499828338623,2844000.0,0.003071678062998906,2.3571204751978856,0.037038083598832976,50.0,43.08507379400607,0.08751554012691454,0.0894518553037642,-0.10478126111238772,-0.2603606934385869,34.47243280387589,0.058750152587890625,-0.010239582155524118,-0.08281276226043666,-0.19160368680477013,0.025978162283896822,-0.1372082245326034,-0.028417299988269917,0.14947541236877449,31.78800418352963,-22.416749941619074,0.054395462272166545,1,0.0468752384185791,0.08562517166137695,-0.056874752044677734,-0.25624966621398926,0.28125,2,0.043708340466421136,1.999994039565365,4.476250171661377,1.3333333333333333,4.5275001525878915,-1.9999841055392196,4.572500228881836,0.043708340466421136
5240,2015-01-08,4.536250114440918,4.556250095367432,4.5037498474121085,4.514999866485597,4082400.0,0.010300745140402467,-1.399995640374435,-8.499904634750742,46.95343883223816,43.294300349451625,0.03516523312783981,0.03163116701188606,-0.1383489596112497,-0.3044945658757552,31.53130263545336,0.06625032424926758,-0.016260733504670277,-0.028187417984009144,-0.11880843626171789,0.0624336002936996,-0.07349792712286352,0.017123091154845227,0.09903556194305452,61.594321081161766,6.838029037832115,0.04531050913885442,1,0.0006248950958251953,0.03937482833862305,-0.10312509536743164,-0.30250000953674316,0.21000003814697354,3,0.03802692804087293,2.3571204751978856,4.489999771118164,1.999994039565365,4.476250171661377,1.3333333333333333,4.5275001525878915,0.03802692804087293
5241,2015-01-09,4.514999866485597,4.552499771118164,4.507500171661377,4.542500019073486,2492000.0,-0.004684540626997635,-1.1176510187595368,-1.294109727364536,38.6617089828241,43.90992404591309,0.04705924558991814,0.046918828472782614,-0.10758500630552703,-0.2820881642125128,28.798290658341607,0.04499959945678711,-0.022414962248397785,-0.0441251516342156,-0.13316654398268124,0.044916240714250044,-0.08864584780844886,0.00039554454001766715,0.11618009293746923,59.130382862412965,7.563913815194319,0.04452069617423295,1,0.021875143051146573,0.060625076293944424,-0.08187484741211026,-0.2812497615814218,0.24000024795532138,4,0.04318940806816918,-1.399995640374435,4.536250114440918,2.3571204751978856,4.489999771118164,1.999994039565365,4.476250171661377,0.04318940806816918
5242,2015-01-12,4.453750133514403,4.510000228881836,4.440000057220459,4.510000228881836,2648800.0,-0.013565832731434635,1.488890772686814,2.0454466638924553,32.49209382475969,43.041516991397664,0.09760561562392667,0.10228828949246971,-0.036652094792644085,-0.22016641618404176,26.42226465628036,0.0749998092651376,-0.0312920514282613,-0.09831240177154665,-0.19723187899551942,0.000607075452426109,-0.14777214038353303,-0.04885266315956027,0.17340622328697375,18.812083122454595,-27.761773359490988,0.049459738611986194,1,0.08312487602233976,0.1218748092651376,-0.020000100135802334,-0.2200000286102286,0.28749990463256925,0,0.06230696995382656,-1.1176510187595368,4.514999866485597,-1.399995640374435,4.536250114440918,2.3571204751978856,4.489999771118164,0.06230696995382656
5243,2015-01-13,4.440000057220459,4.53000020980835,4.386250019073486,4.471250057220459,3860000.0,-0.0030873030326680206,-1.0720736820400028,0.5555546136565843,32.18749254941238,42.295038609814256,0.0926888000127235,0.11255497902831557,-0.015193840948418469,-0.20599708915377235,25.19744980030303,0.14375019073486328,-0.036569183356280455,-0.10618748664855993,-0.21699046291198698,0.00461548961486713,-0.16158897478027345,-0.0507859985168464,0.18321316901166274,31.61765530859765,-10.731636159496684,0.055401488131713694,1,0.0625,0.11374998092651367,0.01718759536743164,-0.20624995231628418,0.309999942779541,1,0.0650338216081332,1.488890772686814,4.453750133514403,-1.1176510187595368,4.514999866485597,-1.399995640374435,4.536250114440918,0.0650338216081332
5244,2015-01-14,4.416250228881836,4.440000057220459,4.3662500381469735,4.398749828338623,2708000.0,-0.005349060367690894,1.2692293584711607,-0.5600128173828125,27.607338272945654,40.68415586558132,0.09574124311051246,0.1357844841925111,0.016348615087940388,-0.18214148858339385,24.430683698837328,0.07375001907348544,-0.03623952313204448,-0.12518732547759992,-0.24960512758627384,-0.000769523368925995,-0.18739622653193688,-0.06297842442326296,0.1974844690639408,26.315881935154838,-11.250135321653925,0.06220890105433683,1,0.06812477111816406,0.1237497329711914,0.042812347412109375,-0.18250012397766113,0.27374982833862305,2,0.07387479933160201,-1.0720736820400028,4.440000057220459,1.488890772686814,4.453750133514403,-1.1176510187595368,4.514999866485597,0.07387479933160201
5245,2015-01-15,4.3762497901916495,4.473750114440918,4.362500190734863,4.421249866485597,3461600.0,-0.009057557116801895,-2.0689940937372566,-2.571374077000728,23.86363759513719,38.122574441984774,0.11928358724093968,0.17584160776541502,0.06399871790826417,-0.14200734375560753,23.99779973741614,0.11124992370605469,-0.043678364388698654,-0.1595002651214612,-0.30278738873240485,-0.01621314151051756,-0.23114382692693258,-0.08785670331598983,0.2226358281661991,7.2366472752456055,-27.568651172764984,0.0716435618054717,1,0.0918753147125253,0.15937519073486417,0.12937521934509366,-0.1424996852874747,0.3237500190734872,3,0.09025992570438168,1.2692293584711607,4.416250228881836,-1.0720736820400028,4.440000057220459,1.488890772686814,4.453750133514403,0.09025992570438168
5246,2015-01-16,4.3762497901916495,4.394999980926514,4.317500114440918,4.3712501525878915,5617600.0,0.0,2.6470509037462553,-0.11110286949514539,24.9258002368054,35.78397505259023,0.09892045538204197,0.17029783627639805,0.07241056871102902,-0.14247104676123445,23.472704813777963,0.0774998664855957,-0.05100926882662549,-0.1504377603530891,-0.3099421893428209,0.009066668636642738,-0.23018997484795545,-0.07068554585822273,0.20372499395636012,27.646893828046572,-7.69505441462676,0.07975221449486605,1,0.0606253147125253,0.13562536239624112,0.1471877098083505,-0.1424996852874747,0.4187502861022958,4,0.08454735907111877,-2.0689940937372566,4.3762497901916495,1.2692293584711607,4.416250228881836,-1.0720736820400028,4.440000057220459,0.08454735907111877
5247,2015-01-20,4.375,4.40749979019165,4.356249809265137,4.394999980926514,6724000.0,-0.00028558474757323093,1.2777972046497335,-4.000286123034326,18.327960866856017,32.779941240108734,0.08522556954727722,0.16286629175739264,0.08098189619884177,-0.1412977544078977,22.36813792764917,0.05124998092651367,-0.057648277299538364,-0.1408750534057619,-0.3109218006820651,0.029171693870541304,-0.22589842704391394,-0.05585167976760985,0.17872731717730073,27.058757531218795,-4.142288971580822,0.08502337363815175,1,0.061875104904174805,0.11750006675720215,0.1499999761581421,-0.1412498950958252,0.36499977111816406,1,0.08685716901506702,2.6470509037462553,4.3762497901916495,-2.0689940937372566,4.3762497901916495,1.2692293584711607,4.416250228881836,0.08685716901506702
5248,2015-01-21,4.457499980926514,4.458749771118164,4.357500076293944,4.3737502098083505,5292800.0,0.018857138497488934,1.3478366633863914,-4.187492549412253,33.24322401650423,30.918077241942534,-0.00023895951056118747,0.07350236674422916,0.005099693029398722,-0.22331543885858363,20.910052841577148,0.10124969482421964,-0.06652027567424579,-0.05162506103515607,-0.21956959362962003,0.11631947155930789,-0.1355973273323885,0.03234720526207635,0.07260461597714851,89.59991455078125,58.04966739855192,0.08397226629723212,1,-0.020624876022338867,0.025624990463256836,0.0700000524520874,-0.22374987602233887,0.2199997901916504,2,0.06365677138185433,1.2777972046497335,4.375,2.6470509037462553,4.3762497901916495,-2.0689940937372566,4.3762497901916495,0.06365677138185433
5249,2015-01-22,4.567500114440918,4.579999923706055,4.443749904632568,4.46875,5408000.0,0.024677539873267706,1.2020252618275136,1.179109066478411,50.59951095055441,31.323196366199895,-0.109616958570812,-0.03971536484188398,-0.09755307114134304,-0.3324681580024018,19.709155331931388,0.13625001907348633,-0.069605241027892,0.05912506580352783,-0.10756911131442948,0.22581924292148514,-0.024222022755450823,0.1424721543625065,-0.25,95.23816443900294,57.23100076000077,0.08334708855897843,1,-0.11875009536743164,-0.08437514305114746,-0.02375006675720215,-0.33375000953674316,0.19374990463256836,3,0.03995618631340103,1.3478366633863914,4.457499980926514,1.2777972046497335,4.375,2.6470509037462553,4.3762497901916495,0.03995618631340103
5250,2015-01-23,4.612500190734863,4.6287498474121085,4.56125020980835,4.56374979019165,4713600.0,0.00985223320557127,-1.5116349216206055,0.4936743700928081,53.6035981854423,32.983406277601915,-0.15942918981275245,-0.08815210672794294,-0.1339672252743167,-0.37637050675893313,18.424762069717502,0.06749963760375888,-0.06743773723707136,0.10343763828277552,-0.06493097094417166,0.2718062475097227,0.01925333366930193,0.18762194289624912,-0.289750080108643,94.77922229133308,55.36151311820036,0.0841843046134736,1,-0.1393752098083496,-0.12937521934509277,-0.07312512397766113,-0.3787500858306885,0.12124967575073331,4,0.01680213838067046,1.2020252618275136,4.567500114440918,1.3478366633863914,4.457499980926514,1.2777972046497335,4.375,0.01680213838067046
5251,2015-01-26,4.6525001525878915,4.65500020980835,4.599999904632568,4.614999771118164,4591200.0,0.008672078091915614,1.5882194547290474,0.7692322740299682,61.363632422834726,36.19135501072137,-0.19877712513946744,-0.13123809493764327,-0.16614984169853386,-0.41532838598500366,17.154976481899627,0.05500030517578125,-0.06717242569118831,0.14112508296966642,-0.03399891716186598,0.3162490831011988,0.05356308290390022,0.22868708303543261,-0.3175100524902357,99.16316188500089,55.146892771648666,0.08756200006576619,1,-0.16624999046325772,-0.16624999046325772,-0.1221874952316293,-0.4187500476837167,0.006249904632567471,0,0.01020949062211729,-1.5116349216206055,4.612500190734863,1.2020252618275136,4.567500114440918,1.3478366633863914,4.457499980926514,0.01020949062211729
5252,2015-01-27,4.602499961853027,4.65625,4.588749885559082,4.616250038146973,3020000.0,-0.010746950907041253,-2.272714662227771,-0.3666649712628976,61.50338934301225,39.448676876676906,-0.14020149266021154,-0.08438288808782701,-0.10842976417398376,-0.36340865992747773,15.949312897317212,0.06750011444091797,-0.07024210655659058,0.09037489891052264,-0.08624389957312495,0.2669936973941702,0.0020654996686984006,0.17868429815234688,-0.24830925517272995,82.00835083731833,33.70884632757999,0.08830939924182392,1,-0.11562490463256836,-0.11562490463256836,-0.07281243801116943,-0.36874985694885254,0.05625009536743164,1,0.041825120268640825,1.5882194547290474,4.6525001525878915,-1.5116349216206055,4.612500190734863,1.2020252618275136,4.567500114440918,0.041825120268640825
5253,2015-01-28,4.585000038146973,4.637499809265137,4.574999809265137,4.632500171661377,2897600.0,-0.003802264823704382,1.1739353982667828,3.454535996670828,58.59729795508326,42.892005730247746,-0.11171871248353593,-0.0735067048965119,-0.08277055709392123,-0.3434926636311957,14.45080015089559,0.0625,-0.06886175825560326,0.07468748092651367,-0.09791441768820341,0.24728937954123076,-0.011613468380844871,0.16098843023387222,-0.2066445880010992,66.4706212343906,15.418170545001765,0.08630094930735864,1,-0.09812498092651367,-0.09812498092651367,-0.057187557220458984,-0.35124993324279785,0.06750011444091886,2,0.03380583024680517,-2.272714662227771,4.602499961853027,1.5882194547290474,4.6525001525878915,-1.5116349216206055,4.612500190734863,0.03380583024680517
5254,2015-01-29,4.614999771118164,4.627500057220459,4.547500133514403,4.586249828338623,2261600.0,0.006543016951274794,1.9767128270184764,-0.6052602519700848,57.34262376422505,46.61189308236862,-0.12355401784369224,-0.10889255180623802,-0.1040538897873784,-0.3710769425095837,12.681588091643588,0.07999992370605558,-0.05783648276760189,0.10456223487854022,-0.06835454528247986,0.2774790150395603,0.018103844798029733,0.1910206249590507,-0.21441275698396023,62.06870848223125,11.839578747272782,0.08645839008051014,1,-0.12812471389770508,-0.12812471389770508,-0.08843731880187988,-0.38124966621398926,0.03750038146972745,3,0.01354279590459373,1.1739353982667828,4.585000038146973,-2.272714662227771,4.602499961853027,1.5882194547290474,4.6525001525878915,0.01354279590459373
5255,2015-01-30,4.574999809265137,4.625,4.553750038146973,4.601250171661377,3110400.0,-0.008667381113073303,-1.0727290382094479,-0.9130579005854743,55.4054019222986,49.99851549186787,-0.058554119958495576,-0.07147420859069076,-0.05534053683662421,-0.32831074684092787,11.375840243193514,0.07124996185302734,-0.04554630420463113,0.06387479305267352,-0.10999927984263635,0.2377488659479834,-0.023062243394981863,0.1508118295003289,-0.1539597562616688,25.28708920702492,-22.83227368338352,0.08693703644765509,1,-0.06874990463256836,-0.08812475204467773,-0.049062252044677734,-0.3412497043609619,0.010000228881835938,4,0.040710430070655335,1.9767128270184764,4.614999771118164,1.1739353982667828,4.585000038146973,-2.272714662227771,4.602499961853027,0.040710430070655335
5256,2015-02-02,4.639999866485597,4.647500038146973,4.537499904632568,4.602499961853027,4558400.0,0.014207663372755475,3.190461485363439,-1.4285480736045097,66.66663822001335,55.369479642218685,-0.09186762049066832,-0.1382460246087751,-0.11141759982108734,-0.3901784335174012,10.996408197099905,0.1100001335144043,-0.026086758229978635,0.12549986839294558,-0.05584999299373372,0.3068497297796249,0.03482493769960637,0.21617479908628479,-0.2001430177224064,86.31568803029343,33.06444008634904,0.09067493069333961,2,-0.13312482833862394,-0.1531248092651376,-0.12374985218048185,-0.4062497615814218,-0.03874969482421964,0,0.020204741960694772,-1.0727290382094479,4.574999809265137,1.9767128270184764,4.614999771118164,1.1739353982667828,4.585000038146973,0.020204741960694772
5257,2015-02-03,4.724999904632568,4.724999904632568,4.617499828338623,4.662499904632568,4912800.0,0.018318974265693733,2.44000244140625,1.6666709052299238,72.61903140009954,59.74456935150705,-0.13633629529206992,-0.218915122225126,-0.1855976085963773,-0.47211879615513297,11.1776437160981,0.10750007629394531,0.003536182039270308,0.20062491893768275,-0.0037523468194020637,0.40500218469476756,0.09843628605914034,0.30281355181622516,-0.2678316037704338,100.0,42.19414751354776,0.10218863287854228,2,-0.140625,-0.2037498950958252,-0.21343743801116943,-0.49124979972839355,-0.059999942779541016,1,-0.014021132010427206,3.190461485363439,4.639999866485597,-1.0727290382094479,4.574999809265137,1.9767128270184764,4.614999771118164,-0.014021132010427206
5258,2015-02-04,4.648749828338623,4.721250057220459,4.639999866485597,4.697500228881836,1983200.0,-0.016137582610147083,-1.452823941786604,-0.7800064086914062,67.03292864493775,61.57050465088298,-0.033642324031806226,-0.1360547891845023,-0.09975461107232508,-0.39316149802441114,12.39551350007531,0.08500003814697177,0.032809344659050055,0.11574985980987584,-0.09454973314282,0.3260494527625717,0.01060006333352792,0.22089965628622377,-0.1647983670994453,59.333292643229164,-2.354381558712042,0.1051497964763479,2,-0.017499923706054688,-0.12749981880187988,-0.13718736171722412,-0.41499972343444824,0.01125001907348544,2,0.002151165205938721,2.44000244140625,4.724999904632568,3.190461485363439,4.639999866485597,-1.0727290382094479,4.574999809265137,0.002151165205938721
5259,2015-02-05,4.68625020980835,4.707499980926514,4.653749942779541,4.653749942779541,2177600.0,0.008066766949067716,-2.3076674785058247,-0.6666666666666666,72.79413827149416,63.702786882666516,-0.058699432057601086,-0.16664258427437062,-0.1274314962128269,-0.42699058760705455,13.679198480493657,0.058750152587890625,0.06810158575750513,0.14343771934509242,-0.0765067817990932,0.36338222048927804,0.03346546877299961,0.25340996991718523,-0.1781939042298326,79.33349609375,10.313725805664433,0.10997225057209284,2,-0.05500030517578125,-0.16500020027160645,-0.17406272888183594,-0.4525001049041748,0.029999732971191406,3,-0.007201932399985567,-1.452823941786604,4.648749828338623,2.44000244140625,4.724999904632568,3.190461485363439,4.639999866485597,-0.007201932399985567
5260,2015-02-06,4.708749771118164,4.727499961853027,4.668749809265137,4.68625020980835,2117600.0,0.004801186514267419,-1.0434706892119383,0.6922885061181373,73.66548356727209,65.06965923204845,-0.07387940375228386,-0.18504356905481778,-0.1404495262131915,-0.446249518052392,14.446348525303756,0.058750152587890625,0.09484144811884043,0.15731229782104528,-0.07474410719895452,0.3893687028410451,0.04128409531104538,0.2733405003310452,-0.17899910563424193,90.13148153260437,15.222403575423456,0.11602820251000011,2,-0.07624983787536621,-0.1862497329711914,-0.1862497329711914,-0.47124969959259033,-0.03249979019165039,4,-0.011945765068105407,-2.3076674785058247,4.68625020980835,-1.452823941786604,4.648749828338623,2.44000244140625,4.724999904632568,-0.011945765068105407
5261,2015-02-09,4.710000038146973,4.735000133514403,4.65500020980835,4.6875,2660800.0,0.00026551995531320927,1.2068874799400469,1.0000211931757974,73.84340743254702,66.44077235310786,-0.07388540149303946,-0.18017345388719797,-0.13889909702997905,-0.44445849716308317,15.166689291170826,0.0799999237060538,0.10509505282122333,0.14881255626678502,-0.09297964081707644,0.3906047533506465,0.027916457724854737,0.2697086548087153,-0.15651945709875825,78.72337835205566,-2.1459755416490367,0.1208960985419307,2,-0.07375001907348633,-0.18374991416931152,-0.1565624475479126,-0.42312490940093994,-0.04125022888183594,0,-0.026539277916689308,-1.0434706892119383,4.708749771118164,-2.3076674785058247,4.68625020980835,-1.452823941786604,4.648749828338623,-0.026539277916689308
5262,2015-02-10,4.731249809265137,4.75,4.681250095367432,4.74875020980835,1480800.0,0.0045116286509678805,5.874997019764919,-0.7777942610096215,71.34501141062711,67.85718495927941,-0.08375960921006786,-0.1892717602736802,-0.1578494545522542,-0.4632510167216788,16.57262380192204,0.06874990463256836,0.11124482406903446,0.15618734359741193,-0.09142422576079845,0.4037989129556223,0.032381558918307185,0.2799931282765167,-0.15235649087165548,82.95439274861596,3.057645400147564,0.12380578467910516,2,-0.08749985694885254,-0.19749975204467773,-0.15249991416931152,-0.444374680519104,-0.05999994277954013,1,-0.027476806942043797,1.2068874799400469,4.710000038146973,-1.0434706892119383,4.708749771118164,-2.3076674785058247,4.68625020980835,-0.027476806942043797
5263,2015-02-11,4.728750228881836,4.736249923706055,4.675000190734863,4.71999979019165,1665600.0,-0.0005283129160514877,4.157909530788845,-0.5000136236069862,65.10540901269835,68.71971665355422,-0.0656259526202243,-0.17289499494192384,-0.1525485324760476,-0.4580642237005108,17.31461036446002,0.061249732971191406,0.10944444589511271,0.13925025463104213,-0.10887484767979494,0.3873753569418792,0.015187703475623593,0.26331280578646066,-0.12247984143131152,77.92232884652542,-0.0324348349034409,0.12406255115541859,2,-0.08500027656555176,-0.19500017166137695,-0.15312528610229492,-0.3900001049041748,-0.003750324249267578,2,-0.013481419813514472,5.874997019764919,4.731249809265137,1.2068874799400469,4.710000038146973,-1.0434706892119383,4.708749771118164,-0.013481419813514472
5264,2015-02-12,4.742499828338623,4.756249904632568,4.707499980926514,4.743750095367432,2555200.0,0.002907660331224138,2.714296094459582,-0.14288049697564165,62.93531040019278,69.55637315109801,-0.06636688421404813,-0.16964750085500135,-0.16315837381070075,-0.4681811045025768,17.93459817302793,0.04874992370605469,0.11201579083708602,0.13668737411498988,-0.10632458418198798,0.37969933241196774,0.015181394966500505,0.25819335326347925,-0.1132327028801825,86.41963680204958,10.155465850460416,0.12150597914848907,2,-0.09562492370605469,-0.20562481880187988,-0.18499994277954102,-0.36937475204467773,-0.05124998092651456,3,-0.017395884852444143,4.157909530788845,4.728750228881836,5.874997019764919,4.731249809265137,1.2068874799400469,4.710000038146973,-0.017395884852444143
5265,2015-02-13,4.771249771118164,4.771249771118164,4.726250171661377,4.7462501525878915,2011200.0,0.006062191633144032,2.600022888532845,-19.99542334096039,62.08649769370534,69.0474686481749,-0.07191372351329406,-0.17632817809963353,-0.18808766603040006,-0.49255537685237627,19.165842905350264,0.04499959945678711,0.11941067805312233,0.1456873178482052,-0.08252292513655757,0.373897560832968,0.031582196355824266,0.25979243934058616,-0.11912574540838072,100.0,25.532240532047382,0.11410512149238118,2,-0.07687497138977051,-0.22687482833862305,-0.21499979496002197,-0.38499975204467773,-0.08874988555908203,4,-0.011527342096310678,2.714296094459582,4.742499828338623,4.157909530788845,4.728750228881836,5.874997019764919,4.731249809265137,-0.011527342096310678
5266,2015-02-17,4.7462501525878915,4.773749828338623,4.727499961853027,4.761250019073486,4080800.0,-0.0052396373548924124,1.3125230970972164,-0.6000038147554599,65.41561924086272,68.2470895193708,-0.03381335778952543,-0.1287909755299914,-0.16032536289333255,-0.4622830899889552,19.925456634616634,0.0462498664855957,0.12595077987348002,0.10218768119812083,-0.09935547058819516,0.3037308329844368,0.0014161053049628336,0.20295925709127882,-0.07030097779643185,72.15212489075047,-1.3055459092663,0.10077157589315791,2,-0.03937530517578214,-0.200625181198121,-0.19000017642974942,-0.3600001335144052,-0.1700000762939462,1,-0.014748521340201659,2.600022888532845,4.771249771118164,2.714296094459582,4.742499828338623,4.157909530788845,4.728750228881836,-0.014748521340201659
5267,2015-02-18,4.755000114440918,4.757500171661377,4.716249942779541,4.747499942779541,4458400.0,0.0018435526092646093,5.599885561701316,-0.5000158947134479,68.57930217917885,68.41890880095315,-0.042309567208485,-0.11342812403410285,-0.16917630934951866,-0.4627419671158046,20.832786826662737,0.04125022888183594,0.13802729618831044,0.09193763732910121,-0.07069584950454733,0.25457112416274974,0.01062089391227694,0.17325438074592547,-0.05949080894002545,81.01287827208066,6.395804342263915,0.08131674341682436,2,-0.04125022888183594,-0.20937514305114746,-0.19875013828277588,-0.36875009536743164,-0.16125011444091797,2,-0.01813886500524775,1.3125230970972164,4.7462501525878915,2.600022888532845,4.771249771118164,2.714296094459582,4.742499828338623,-0.01813886500524775
5268,2015-02-19,4.741250038146973,4.778749942779541,4.7224998474121085,4.7462501525878915,2515200.0,-0.00289170893018198,-1.6470324245483436,-0.6666666666667851,64.30601513347156,67.47578400783952,-0.015710610393343316,-0.08150927199726343,-0.15794572146906027,-0.4402574941694688,22.634865300883224,0.05625009536743253,0.13810944472905717,0.06400005817413312,-0.07013851318713371,0.19813862953539996,-0.0030692275064998498,0.1310693438547661,-0.030092628078533856,47.36852672297252,-27.644652607569782,0.06706928568063324,2,-0.024374961853027344,-0.19312500953674316,-0.18500006198883057,-0.35500001907348633,-0.09250020980834961,3,-0.014764075106389885,5.599885561701316,4.755000114440918,1.3125230970972164,4.7462501525878915,2.600022888532845,4.771249771118164,-0.014764075106389885
5269,2015-02-20,4.75,4.757500171661377,4.663750171661377,4.741250038146973,4108000.0,0.0018454968167944674,6.894635399935753,-1.7499523173752376,71.34154425874891,67.21756852911474,-0.016166793274383195,-0.07998673324089989,-0.16852068500046702,-0.44009358666341925,23.140999675764434,0.09375,0.12597845188638335,0.06362502574920637,-0.06373663465613078,0.1909866861545435,-5.580445346176077e-05,0.1273058559518745,0.028749942779541016,75.0,-6.042816807220049,0.06368083020266838,2,-0.03312492370605469,-0.2018749713897705,-0.22187495231628418,-0.33749985694885254,-0.0625,4,-0.00526317797209086,-1.6470324245483436,4.741250038146973,5.599885561701316,4.755000114440918,1.3125230970972164,4.7462501525878915,-0.00526317797209086
5270,2015-02-23,4.690000057220459,4.762499809265137,4.679999828338623,4.730000019073486,4103200.0,-0.012631566900956015,-1.7499801319240245,-4.571444141689374,56.17288165925695,65.25417677652696,0.045699607184593205,-0.01463325268586857,-0.11120147871495334,-0.37195710869304044,23.22660267352936,0.08249998092651367,0.12125594814129137,-0.0002499103546140802,-0.12277171137275911,0.12227189066353095,-0.061510810863686594,0.06101099015445843,0.08874988555908203,22.826032872804472,-55.17247826368832,0.06126090050907265,2,0.03125,-0.1418750286102295,-0.1778125762939453,-0.27375006675720215,0.006249904632568359,0,0.00026647978174865194,6.894635399935753,4.75,-1.6470324245483436,4.741250038146973,5.599885561701316,4.755000114440918,0.00026647978174865194
5271,2015-02-24,4.699999809265137,4.773749828338623,4.653749942779541,4.696249961853027,9504800.0,0.002132143267095099,-1.7042262601949258,-0.09374627470614882,46.212089466619055,62.461629893859396,0.038143322984046435,-0.02202102053937871,-0.12116141236475464,-0.37330035291621577,22.897437020508697,0.11999988555908203,0.10916448980324933,0.007374858856200817,-0.11390104294986969,0.12865076066227132,-0.05326309204683444,0.06801280975923607,0.07645013809204126,36.99989318847656,-36.63693148613541,0.06063795090303527,2,0.016250133514404297,-0.15187478065490723,-0.19812476634979248,-0.2656247615814209,-0.006249904632568359,1,-0.0037233881736669083,-1.7499801319240245,4.690000057220459,6.894635399935753,4.75,-1.6470324245483436,4.741250038146973,-0.0037233881736669083
5272,2015-02-25,4.795000076293945,4.801249980926514,4.510000228881836,4.523749828338623,5476000.0,0.02021282359236154,1.0528612744447263,72.33634282807732,70.96785661059461,63.11301296029231,-0.05237027297976127,-0.10736487293719144,-0.21417087151492353,-0.4587243837436876,22.80812877401135,0.29124975204467773,0.09605162643687493,0.09275012016296369,-0.028963606813984022,0.2144638471399114,0.031893256674489834,0.15360698365143755,-0.1412501335144043,97.8541081704991,21.48233223198355,0.06085686348847384,2,-0.1393749713897705,-0.21625018119812012,-0.3206249475479126,-0.3606250286102295,-0.08500003814697266,2,-0.045620437230330935,-1.7042262601949258,4.699999809265137,-1.7499801319240245,4.690000057220459,6.894635399935753,4.75,-0.045620437230330935
5273,2015-02-26,4.739999771118164,4.8125,4.732500076293945,4.787499904632568,2580000.0,-0.011470345005352156,-1.5600170899741361,-0.17511553951548114,57.33785196574835,62.491073134242924,0.004909924946290722,-0.04232711653613208,-0.1565689016993792,-0.39490933879976886,22.855821312662876,0.07999992370605469,0.08106414593115563,0.02999982833862269,-0.07939454103701404,0.13939419771425943,-0.024697356349195232,0.08469701302644062,-0.22999954223632812,76.03296405354452,0.03434586923920335,0.05469718468781829,2,-0.0787496566772461,-0.1549997329711914,-0.2753121852874756,-0.30249977111816406,0.02500009536743253,3,-0.030854383582314737,1.0528612744447263,4.795000076293945,-1.7042262601949258,4.699999809265137,-1.7499801319240245,4.690000057220459,-0.030854383582314737
5274,2015-02-27,4.677499771118164,4.7537498474121085,4.673749923706055,4.726250171661377,2695200.0,-0.013185654645138545,-1.8444369092527129,1.02632133714802,46.15383712495567,60.72077751549296,0.06394447890220789,0.026451486516734235,-0.09064885228461961,-0.3242677209374687,23.547339755887645,0.0799999237060538,0.06623075369156872,-0.03562517166137713,-0.13685942245471594,0.06560907913196168,-0.08624229705804609,0.01499195373529183,-0.16749954223632812,55.37179139580194,-18.0608902319317,0.05061712539666925,2,-0.016249656677246094,-0.04937481880187988,-0.2174997329711914,-0.2349996566772461,0.05000019073486328,4,-0.006146433818567165,-1.5600170899741361,4.739999771118164,1.0528612744447263,4.795000076293945,-1.7042262601949258,4.699999809265137,-0.006146433818567165
5275,2015-03-02,4.761250019073486,4.763750076293945,4.671249866485597,4.671249866485597,3231200.0,0.017904917595602976,-1.0555567329292794,-1.8461418077603817,55.24297523563853,59.59048373713472,-0.023885186936706937,-0.044933702904284445,-0.16925028779965334,-0.3992667733262989,24.218630535771602,0.09250020980834872,0.060166097786977346,0.038812565803527654,-0.04090111619221748,0.11852624779927279,-0.0010442751943449124,0.07866940680140022,-0.23914979934692404,83.05784472594058,9.869149579751422,0.039856840997872414,3,-0.09999990463256836,-0.09999990463256836,-0.2953125238418579,-0.294374942779541,-0.0012497901916503906,0,-0.015489633768032585,-1.8444369092527129,4.677499771118164,-1.5600170899741361,4.739999771118164,1.0528612744447263,4.795000076293945,-0.015489633768032585
5276,2015-03-03,4.733749866485597,4.776249885559082,4.723750114440918,4.761250019073486,2483200.0,-0.005775826196424139,-1.2105326560523622,-0.30555673292925184,50.25253133401866,57.55417586545025,0.001849860690378513,-0.010593027992549686,-0.13899078295193412,-0.3620087127926439,24.596530395044248,0.05249977111816406,0.05415310412787022,0.00662491321563774,-0.06307421396336643,0.07632404039464191,-0.028224650373863902,0.04147447680513938,-0.20003365554809704,73.96687831421809,1.930303527508542,0.034849563589501975,3,-0.07249975204467862,-0.07249975204467862,-0.2556248903274545,-0.2618746757507333,0.0,1,-0.007921817943542853,-1.0555567329292794,4.761250019073486,-1.8444369092527129,4.677499771118164,-1.5600170899741361,4.739999771118164,-0.007921817943542853
5277,2015-03-04,4.658750057220459,4.733749866485597,4.641250133514403,4.733749866485597,2060800.0,-0.015843635887085594,1.4666658189539963,2.7272506588987193,43.83258005617857,55.279349745751034,0.06901886836598159,0.06238767494532649,-0.06313426557896307,-0.27836644888712136,24.513225947619414,0.09249973297119318,0.0443359556771572,-0.06506240367889404,-0.14118765784548515,0.011062850487697062,-0.1031250307621896,-0.02699977659559849,-0.11388249472045953,10.218941518139783,-58.55025717002512,0.03806262708329544,3,0.0025000572204589844,0.0025000572204589844,-0.1724998950958252,-0.1868748664855957,0.07375001907348633,2,0.007512711989745791,-1.2105326560523622,4.733749866485597,-1.0555567329292794,4.761250019073486,-1.8444369092527129,4.677499771118164,0.007512711989745791
5278,2015-03-05,4.658750057220459,4.664999961853027,4.622499942779541,4.65500020980835,1826400.0,0.0,4.230882094019602,-0.049998092646515946,42.437944438033966,52.067838654560475,0.06267668209088573,0.06658935108061481,-0.062300200015633855,-0.2689776096077612,24.48864100925271,0.04250001907348633,0.0340956186670045,-0.06556241512298566,-0.1397176227206529,0.008592792474681588,-0.10264001892181884,-0.02848481132415248,-0.10317719722045915,23.577318980141857,-41.18461701094162,0.03707760379883341,3,0.0025000572204589844,0.0025000572204589844,-0.171875,-0.17875003814697266,0.05124998092651367,3,0.011000800707709812,1.4666658189539963,4.658750057220459,-1.2105326560523622,4.733749866485597,-1.0555567329292794,4.761250019073486,0.011000800707709812
5279,2015-03-06,4.6525001525878915,4.673749923706055,4.591249942779541,4.643750190734863,3721600.0,-0.0013415410905938119,2.2195426040678092,2.3334181078334004,38.82356531479782,50.14013683850946,0.05994572030384493,0.07397381975476769,-0.0549492710428483,-0.25335972880656144,24.564979956813854,0.08249998092651367,0.020620269064760777,-0.07012481689453054,-0.14929358464261888,0.009043950853557803,-0.10970920076857471,-0.03054043302048637,-0.08665020698789139,33.10823175839604,-26.07287394697918,0.03958438387404425,3,0.008749961853026456,0.008749961853026456,-0.16562509536743253,-0.17250013351440519,0.047499656677245206,4,0.024180485805062935,4.230882094019602,4.658750057220459,1.4666658189539963,4.658750057220459,-1.2105326560523622,4.733749866485597,0.024180485805062935
5280,2015-03-09,4.6525001525878915,4.684999942779541,4.643750190734863,4.666250228881836,3222400.0,0.0,-1.639984130859375,-1.5714441416891123,40.74074771777663,49.532209977526975,0.06042085553077037,0.07330189673383547,-0.05434941648793501,-0.24202050605282466,24.369911665585665,0.041249752044677734,0.010049195609475703,-0.06731233596801633,-0.15233655954133862,0.017711887605305954,-0.10982444775467748,-0.02480022418135519,-0.07678420481189097,33.10823175839604,-23.42286128066729,0.042512111786661255,3,0.008749961853026456,0.008749961853026456,-0.16562509536743253,-0.17250013351440519,0.07375001907348544,0,0.01612032387004181,2.2195426040678092,4.6525001525878915,4.230882094019602,4.658750057220459,1.4666658189539963,4.658750057220459,0.01612032387004181
5281,2015-03-10,4.585000038146973,4.699999809265137,4.573750019073486,4.631249904632568,1774400.0,-0.014508352977349759,-2.6727262638803153,3.3636079900127016,34.95575968105109,45.53086587424436,0.1228072467690593,0.13803425609042286,0.01273678841213055,-0.1643966293187109,24.636007261134115,0.1262497901916504,-0.006817298308709141,-0.12856245040893555,-0.23282444421593773,-0.024300456601933362,-0.18069344731243664,-0.07643145350543445,0.22749996185302734,7.031268626469217,-44.48618138030112,0.05213099690350118,3,0.10812497138977051,0.07625007629394531,-0.08843755722045898,-0.10500001907348633,0.11250019073486328,1,0.03816798021349399,-1.639984130859375,4.6525001525878915,2.2195426040678092,4.6525001525878915,4.230882094019602,4.658750057220459,0.03816798021349399
5282,2015-03-11,4.601250171661377,4.606249809265137,4.537499904632568,4.606249809265137,3417600.0,0.003544194848245086,26.50195517405818,0.10810058457826853,37.66522285286964,43.345018195035614,0.0851364480334329,0.11757357241554622,-0.0031425087927585693,-0.17008622327298273,24.854149141600445,0.06874990463256836,-0.011870164842830988,-0.10581233501434362,-0.22106162623115733,0.009436956202470093,-0.16343698062275092,-0.04818768940593632,0.2064748287200926,39.23095657991649,-12.282082552798897,0.057624645608406945,3,0.05562472343444824,0.059999942779541016,-0.10437512397766113,-0.12125015258789062,0.023749828338623047,2,0.028796455285190037,-2.6727262638803153,4.585000038146973,-1.639984130859375,4.6525001525878915,2.2195426040678092,4.6525001525878915,0.028796455285190037
5283,2015-03-12,4.664999961853027,4.678750038146973,4.607500076293945,4.6287498474121085,1908000.0,0.013854884610334572,1.2352835579756758,-7.250548402479911,43.172692301210745,43.01377988128618,0.010760737958367628,0.05144026005778102,-0.0668610703834922,-0.22377554670354627,24.77688956300908,0.0774998664855957,-0.011718551765397933,-0.038875031471252264,-0.15512077063803886,0.07737070769553434,-0.09699790105464512,0.01924783811214059,0.13191603469848623,78.46161972140956,28.683578539294693,0.058122869583393286,3,-0.008125066757202148,-0.003749847412109375,-0.11218750476837158,-0.18499994277954102,0.011250019073486328,3,0.014469478026341909,26.50195517405818,4.601250171661377,-2.6727262638803153,4.585000038146973,-1.639984130859375,4.6525001525878915,0.014469478026341909
5284,2015-03-13,4.6599998474121085,4.672500133514403,4.598750114440918,4.672500133514403,2900000.0,-0.0010718359017805046,10.799732977302929,-0.3448343900449785,47.35681246245167,42.137539573154314,0.014547231332473487,0.05264174937209898,-0.06160510466237756,-0.2087616576270186,24.496115808129236,0.07375001907348544,-0.03021242500381849,-0.03975014686584544,-0.1560799227616423,0.07657962902995141,-0.0979150348137443,0.018414741082053432,0.12653950546264703,75.3846244134894,21.280386413149188,0.05816488794789853,3,-0.0031249523162832915,0.001250267028809482,-0.08374989032745273,-0.17999982833862216,0.008749961853028232,4,0.010729655015467632,1.2352835579756758,4.664999961853027,26.50195517405818,4.601250171661377,-2.6727262638803153,4.585000038146973,0.010729655015467632
5285,2015-03-16,4.716249942779541,4.7224998474121085,4.653749942779541,4.666250228881836,3184800.0,0.012070836311007804,1.200013733014965,-3.999885561701316,51.323837781605405,42.256573622886165,-0.05448733519305726,-0.008369154366320686,-0.11528824978633079,-0.2556270499538362,23.761978971462124,0.06874990463256747,-0.03861653720978708,0.01924993991851842,-0.09247218790557721,0.13097206774261405,-0.03661112399352895,0.07511100383056579,0.06032783216552673,96.62167212666907,38.68687364250289,0.055861063912047704,3,-0.08062505722045898,-0.05499982833862305,-0.13999998569488525,-0.2349998950958252,-0.06750011444091797,0,-0.003445562409024272,10.799732977302929,4.6599998474121085,1.2352835579756758,4.664999961853027,26.50195517405818,4.601250171661377,-0.003445562409024272
5286,2015-03-17,4.676249980926514,4.713749885559082,4.662499904632568,4.706250190734863,3140800.0,-0.008481306618252082,1.2777972046497335,-0.6000076294381872,39.373605226214735,41.76113197511242,-0.026263354196595756,0.02752911376952838,-0.07349589301526027,-0.20729781675243952,22.959690528984925,0.053750038146972656,-0.0383831465931026,-0.017250013351440607,-0.12684130740334698,0.09234128070046577,-0.0720456603773938,0.03754563367451258,0.09076467920605413,75.0000644374741,21.201250985866622,0.054795647025953326,3,-0.046250104904174805,-0.014999866485595703,-0.09874999523162842,-0.1737499237060547,-0.008749961853027344,1,0.01069236908608473,1.200013733014965,4.716249942779541,10.799732977302929,4.6599998474121085,1.2352835579756758,4.664999961853027,0.01069236908608473
5287,2015-03-18,4.668749809265137,4.692500114440918,4.619999885559082,4.662499904632568,2436800.0,-0.0016038859539093675,1.6976570886154556,-0.20832869744893903,43.03179533096433,41.82711540766022,-0.01921635192463622,0.029762245406466548,-0.06280281487641481,-0.19166693156619186,22.518673569272387,0.07250022888183594,-0.050272859409213666,-0.020437669754028498,-0.12657268490759677,0.08569734539953977,-0.07350517733081219,0.03262983782275519,0.08908426064743136,56.565532016553924,5.348718536587896,0.053067507576784065,3,-0.03874993324279785,-0.00749969482421875,-0.08749973773956299,-0.16249966621398926,-0.022500038146972656,2,0.006158055323428169,1.2777972046497335,4.676249980926514,1.200013733014965,4.716249942779541,10.799732977302929,4.6599998474121085,0.006158055323428169
5288,2015-03-19,4.671249866485597,4.673749923706055,4.6287498474121085,4.668749809265137,2466400.0,0.0005354875122025593,10.999745692669828,0.4000152590220388,49.30749064026614,42.99199599937892,-0.02207865250395713,0.02292440885340863,-0.06036289107977133,-0.18717665244930703,21.793515634703365,0.0450000762939462,-0.057990185706806585,-0.014437603950499422,-0.1179275409407472,0.08905233303974835,-0.06618257244562287,0.03730736454462402,0.07777083681577146,58.585784634829785,7.56843228625884,0.05174496849512381,3,-0.041249990463257724,-0.009999752044678623,-0.08249986171722501,-0.1374998092651376,-0.08999967575073331,3,-0.009900961799843233,1.6976570886154556,4.668749809265137,1.2777972046497335,4.676249980926514,1.200013733014965,4.716249942779541,-0.009900961799843233
5289,2015-03-20,4.724999904632568,4.732500076293945,4.633749961853027,4.684999942779541,6712000.0,0.011506564556224452,2.5908933277847135,15.999618538998703,45.69731930008854,43.54272617519136,-0.07203873423519092,-0.03456686666671338,-0.10888977486547002,-0.23345303997735378,21.94173841530926,0.09875011444091797,-0.054577971723368535,0.04056243896484357,-0.06022541463895692,0.14135029256864406,-0.009831487837057118,0.09095636576674426,0.015559966722047847,93.33319204848895,44.45330141294532,0.050393926801900454,3,-0.08999991416931152,-0.06374979019165039,-0.13624989986419678,-0.19124984741210938,-0.14874982833862305,4,-0.010317444378836638,10.999745692669828,4.671249866485597,1.6976570886154556,4.668749809265137,1.2777972046497335,4.676249980926514,-0.010317444378836638
5290,2015-03-23,4.6912498474121085,4.730000019073486,4.6837501525878915,4.728750228881836,2481600.0,-0.0071428693971761215,1.3124955296473342,-0.9375104308228055,45.02924041836703,44.66200181267091,-0.035999745215542056,-0.0007571995536466147,-0.07169206668802808,-0.1914315962590889,22.028623955404314,0.046249866485594815,-0.05089034069096421,0.006749892234801713,-0.0940540313868965,0.10755381585649992,-0.04365206957604695,0.057151854045650374,0.041250228881836826,63.33319204848817,16.89849845716074,0.05040196181084894,3,-0.05624985694885165,-0.029999732971190518,-0.09937489032745273,-0.15437483787536532,-0.1574997901916495,0,-0.0047961713570603415,2.5908933277847135,4.724999904632568,10.999745692669828,4.671249866485597,1.6976570886154556,4.668749809265137,-0.0047961713570603415
5291,2015-03-24,4.682499885559082,4.703750133514403,4.65500020980835,4.697500228881836,2005600.0,-0.0018651664561957215,2.5454293244557062,0.40000508621127173,53.28716982775802,46.397773698769626,-0.013371097823790201,0.006971945537449287,-0.05883998228812004,-0.17595391352382617,22.750483536826028,0.0487499237060538,-0.04450283306900271,-0.001125073432922008,-0.10166596824798191,0.09941582138213789,-0.05139552084045196,0.04914537397460794,0.05000019073486328,55.55546136565931,4.352187605710817,0.05027044740752977,3,-0.01687479019165039,-0.021249771118164062,-0.06312501430511475,-0.13812494277954102,-0.2362499237060547,1,-0.007207700596970623,1.3124955296473342,4.6912498474121085,2.5908933277847135,4.724999904632568,10.999745692669828,4.671249866485597,-0.007207700596970623
5292,2015-03-25,4.576250076293945,4.71875,4.574999809265137,4.682499885559082,2945600.0,-0.022690830082625957,-1.643673322634676,7.083158497043677,41.176476588071054,46.17597195286521,0.09941394993792319,0.1011808753471719,0.0523364583967556,-0.06318662142709908,23.53570972343381,0.14375019073486328,-0.0420799501111313,-0.0964373826980589,-0.19349689816087334,0.0006221327647555341,-0.14496714042946657,-0.04790762496665124,0.15374994277954102,0.7938189898940968,-51.677235589567196,0.048529757731407275,3,0.0774998664855957,0.08500003814697266,0.04999983310699463,-0.030625104904174805,-0.10500001907348633,2,0.0199398942929796,2.5454293244557062,4.682499885559082,1.3124955296473342,4.6912498474121085,2.5908933277847135,4.724999904632568,0.0199398942929796
5293,2015-03-26,4.59375,4.616250038146973,4.523749828338623,4.547500133514403,1988000.0,0.003824075042731634,1.0274031301439657,-0.43529364245901153,43.86421676234939,45.78790576396496,0.07905816425366119,0.07606225449834714,0.04051136709498948,-0.07499908112112941,24.701627050087062,0.09250020980834961,-0.029052408106659655,-0.07162497043609584,-0.16936612765050008,0.026116186778308403,-0.12049554904329796,-0.022754391828893716,0.12855001449584957,33.532976533929066,-20.50385575295379,0.048870578607202314,3,0.03437495231628418,0.06750011444091797,0.03593742847442627,-0.04812502861022949,-0.09749984741210849,3,0.011428521603954023,-1.643673322634676,4.576250076293945,2.5454293244557062,4.682499885559082,1.3124955296473342,4.6912498474121085,0.011428521603954023
5294,2015-03-27,4.648749828338623,4.6525001525878915,4.582499980926514,4.59499979019165,1888000.0,0.011972751747183263,1.285694267119198,1.1621663419009396,49.64868160681813,45.6017773000997,0.0249147517940429,0.01981399032419162,-0.0072918781857085335,-0.12383408310059796,25.048549022936793,0.07000017166137784,-0.016885929783409637,-0.015187644958496449,-0.11302358950191849,0.08264829958492559,-0.06410561723020791,0.033730327313215014,0.07000017166137695,60.606004559137006,3.7598376847071506,0.048917972271711144,3,-0.020624876022338867,0.012500286102294922,-0.016249775886535645,-0.10062479972839355,-0.2537498474121094,4,-0.014519954847276195,1.0274031301439657,4.59375,-1.643673322634676,4.576250076293945,2.5454293244557062,4.682499885559082,-0.014519954847276195
5295,2015-03-30,4.6875,4.697500228881836,4.651249885559082,4.668749809265137,2624000.0,0.008335611313208924,1.3870745453203062,0.3488405102819325,60.14850877474592,47.91009991660316,-0.020498064642359815,-0.026081871419282976,-0.03695727746955413,-0.15605168155303417,25.345887141878436,0.04875040054321289,-0.011368396321777219,0.02725002765655482,-0.060144901795085914,0.11464495710819556,-0.016447437069265547,0.07094749238237519,0.019549989700317738,83.9743730819548,19.96661651040536,0.04369746472582022,3,-0.05937504768371582,-0.02624988555908203,-0.0549999475479126,-0.1393749713897705,-0.30625009536743164,0,-0.023733317057291647,1.285694267119198,4.648749828338623,1.0274031301439657,4.59375,-1.643673322634676,4.576250076293945,-0.023733317057291647
5296,2015-03-31,4.696249961853027,4.702499866485597,4.643750190734863,4.672500133514403,4004800.0,0.0018666585286457593,2.241393825390243,1.2666446264178288,59.54771870534141,49.745202513756176,-0.029181419096776295,-0.03982724212546529,-0.036333483297486424,-0.15785248253832407,25.89528305869179,0.05874967575073331,-0.008386766034773174,0.03787498474121076,-0.04433572362676674,0.12008569310918826,-0.0032303694427779917,0.07898033892519951,-0.1725001335144043,88.46152905647459,20.438980181945297,0.041105354183988606,3,-0.06812500953674316,-0.034999847412109375,-0.061562418937683105,-0.14812493324279785,-0.3074998855590829,1,-0.03460205609848965,1.3870745453203062,4.6875,1.285694267119198,4.648749828338623,1.0274031301439657,4.59375,-0.03460205609848965
5297,2015-04-01,4.693749904632568,4.712500095367432,4.639999866485597,4.697500228881836,2594400.0,-0.0005323518212970724,3.2963025756226605,-0.15790953078883904,53.29512079686691,50.188272531156265,-0.025437149498833023,-0.0364388812230656,-0.024255163754522968,-0.14896598266120442,25.526056916974195,0.07250022888183505,-0.01262448200637678,0.03362493515014631,-0.05009558746156895,0.11734545776186156,-0.00823532615571132,0.07548519645600393,-0.16642507553100572,90.06613816763424,22.398916266277226,0.04186026130585751,4,-0.06562495231628418,-0.03249979019165039,-0.061562418937683105,-0.14562487602233887,-0.30249977111816495,2,-0.05272968262226052,2.241393825390243,4.696249961853027,1.3870745453203062,4.6875,1.285694267119198,4.648749828338623,-0.05272968262226052
5298,2015-04-02,4.710000038146973,4.786250114440918,4.684999942779541,4.703750133514403,2600000.0,0.0034620791146895424,-3.6285490076402436,-1.6664971392246488,55.58661063255755,51.28708267920838,-0.039797668688633436,-0.051281879149873255,-0.03320035183102199,-0.15956848938274604,24.595784774047573,0.10125017166137695,-0.005163244881220663,0.047312569618225275,-0.039317499451797744,0.1339426386882483,0.003997535083213322,0.09062760415323723,-0.17526819839477525,62.57667419464305,-3.944388711793735,0.043315034535011634,4,-0.05500006675720215,-0.04187512397766113,-0.09281253814697266,-0.15062499046325684,-0.32000017166137606,3,-0.05069001677130425,3.2963025756226605,4.693749904632568,2.241393825390243,4.696249961853027,1.3870745453203062,4.6875,-0.05069001677130425
5299,2015-04-06,4.764999866485597,4.768750190734863,4.672500133514403,4.702499866485597,3344800.0,0.011677245837191652,1.7499761583630602,10.000152590217546,55.462176792533974,52.446297831893595,-0.09893039412718618,-0.10268614312185065,-0.08365169539583395,-0.20888283965668375,23.374722268023135,0.09625005722045987,0.0016773024411742554,0.09668741226196342,-0.0010543400694400518,0.1944291645933669,0.047816536096261686,0.14555828842766516,-0.21517693025207585,85.46994056255329,21.816358779208784,0.048870876165701946,4,-0.10999989509582608,-0.10999989509582608,-0.14187479019165128,-0.1999998092651376,-0.3612499237060556,0,-0.05640078099223955,-3.6285490076402436,4.710000038146973,3.2963025756226605,4.693749904632568,2.241393825390243,4.696249961853027,-0.05640078099223955
5300,2015-04-07,4.727499961853027,4.78000020980835,4.721250057220459,4.771249771118164,1824000.0,-0.00786986478138707,-1.088908480553389,-0.6999969482421875,55.77464697924265,52.72268418205856,-0.06229906488121628,-0.06248287721439105,-0.04339598716384252,-0.16557837309478973,22.237983601586325,0.058750152587890625,0.0037834248245385282,0.05543751716613787,-0.04545405758380294,0.1563290919160787,0.004991729791167465,0.10588330454110828,-0.1634913949270631,59.82902360217641,-2.290604733462061,0.05044578737497037,4,-0.07249999046325684,-0.07249999046325684,-0.08281242847442627,-0.16249990463256836,-0.34875011444091886,1,-0.07033315359270453,1.7499761583630602,4.764999866485597,-3.6285490076402436,4.710000038146973,3.2963025756226605,4.693749904632568,-0.07033315359270453
5301,2015-04-08,4.760000228881836,4.764999866485597,4.708749771118164,4.728750228881836,2404000.0,0.006874726026665057,1.7273252722353776,-0.7142888283378747,59.73337809244788,54.784562126989314,-0.09236273110804749,-0.08558851653083455,-0.07399549156461127,-0.19272472137896557,20.468881425216157,0.05625009536743253,0.004563831884116354,0.07918777465820348,-0.02025563398522845,0.1786311833016354,0.02946607033648796,0.128909478979919,-0.18265716910497432,82.05139073193146,18.434867877568152,0.04972170432171589,4,-0.10500025749206543,-0.10500025749206543,-0.09875011444091797,-0.19500017166137695,-0.3325004577636719,2,-0.07956939202463842,-1.088908480553389,4.727499961853027,1.7499761583630602,4.764999866485597,-3.6285490076402436,4.710000038146973,-0.07956939202463842
5302,2015-04-09,4.733749866485597,4.778749942779541,4.71750020980835,4.758749961853027,2467200.0,-0.005514781750841635,-1.1304474022473774,-0.8000030517577841,56.34517373321147,56.17133512375176,-0.04628935330757056,-0.05154540407999253,-0.04449830623317741,-0.16105906324621255,18.247146806514767,0.061249732971191406,0.007646270882277761,0.046312427520752486,-0.048352759863125705,0.14097761490463068,-0.0010201661711866095,0.09364502121269158,-0.1438723834288913,53.845928124385445,-9.977048941213972,0.0473325936919391,4,-0.04937481880188077,-0.07874989509582608,-0.07249975204467862,-0.1687498092651376,-0.31999969482421964,3,-0.07288086610452549,1.7273252722353776,4.760000228881836,-1.088908480553389,4.727499961853027,1.7499761583630602,4.764999866485597,-0.07288086610452549
5303,2015-04-10,4.732500076293945,4.760000228881836,4.71750020980835,4.742499828338623,1804800.0,-0.00026401694785349594,-1.1250283125707814,0.39998855595187294,50.852292123409775,56.30506962559528,-0.026024864452709906,-0.04741013166654895,-0.039385112162447555,-0.15410675492244863,17.1337797038245,0.04250001907348633,0.007369149854119961,0.04168763160705602,-0.05441155149692811,0.13778681471104015,-0.0063619599449360464,0.08973722315904809,-0.13084023535418687,55.81386064832101,-4.099624276188948,0.048049591551991844,4,-0.019375085830688477,-0.0775001049041748,-0.07124996185302734,-0.16750001907348633,-0.27375030517578125,4,-0.07210775219823706,-1.1304474022473774,4.733749866485597,1.7273252722353776,4.760000228881836,-1.088908480553389,4.727499961853027,-0.07210775219823706
5304,2015-04-13,4.710000038146973,4.760000228881836,4.699999809265137,4.731249809265137,1829600.0,-0.0047543661456403985,-1.9090951125907432,2.1250298030613703,52.186610969867324,55.4204143139421,0.006791399098454498,-0.022105501801548577,-0.014170596551179138,-0.12595718659131716,15.966857105007307,0.06000041961669922,0.02182059067547204,0.01668758392334002,-0.07863485873839338,0.11201002658507342,-0.030973637407526233,0.06434880525420628,-0.09726478079714429,12.500223516298808,-45.039967553471556,0.047661221330866525,4,0.0031249523162841797,-0.05500006675720215,-0.04874992370605469,-0.14499998092651367,-0.2537498474121094,0,-0.0679405879128765,-1.1250283125707814,4.732500076293945,-1.1304474022473774,4.733749866485597,1.7273252722353776,4.760000228881836,-0.0679405879128765
5305,2015-04-14,4.699999809265137,4.71999979019165,4.661250114440918,4.71999979019165,869600.0,-0.0021231908282043355,4.8749731778842715,0.9411857104389193,52.034873405368955,54.585653725056275,0.020954813283482032,-0.014108461188493848,-0.00022661147916203106,-0.11016851127994709,15.694494114589075,0.05874967575073242,0.03457347599620064,0.0074998617172239435,-0.08727481550304983,0.10227453893749772,-0.03988747689291294,0.05488720032736083,-0.0768536604898431,32.97851186007345,-23.787745715504286,0.047387338610137095,4,0.013125181198120117,-0.04499983787536621,-0.03874969482421875,-0.13499975204467773,-0.2524995803833008,1,-0.06303188904424983,-1.9090951125907432,4.710000038146973,-1.1250283125707814,4.732500076293945,-1.1304474022473774,4.733749866485597,-0.06303188904424983
5306,2015-04-15,4.726250171661377,4.773749828338623,4.695000171661377,4.71750020980835,1656800.0,0.005585183715218989,-1.9302177037313035,-0.43749850988245953,71.42853250318447,56.60047724798045,-0.0006621229919465677,-0.038389100435892054,-0.024242341187411753,-0.13077827867386382,15.116193215925398,0.0787496566772461,0.04143576085299827,0.031250214576720836,-0.06435385119161285,0.12685428034505453,-0.016551818307445565,0.07905224746088724,-0.09331778494614618,55.31927845301625,-8.174869793670581,0.04780203288416675,4,-0.0025000572204589844,-0.07125020027160645,-0.06500005722045898,-0.16125011444091797,-0.28999996185302734,2,-0.07352558828410782,4.8749731778842715,4.699999809265137,-1.9090951125907432,4.710000038146973,-1.1250283125707814,4.732500076293945,-0.07352558828410782
5307,2015-04-16,4.697500228881836,4.731249809265137,4.678750038146973,4.731249809265137,1360800.0,-0.006083034485124372,2.1111362287716524,-3.8571117166212536,64.35985839455746,57.57528255486933,0.0320456956880113,-0.007773354611815719,0.003714006195176367,-0.09613839451685102,14.145488839706683,0.05249977111816406,0.038530193429899384,0.0010627508163452148,-0.09374065171689328,0.0958661533495837,-0.046338950450274474,0.048464452082964904,-0.05536877850306432,32.22240589329841,-33.61326934395387,0.04740170126661929,4,0.02312493324279785,-0.04250025749206543,-0.02031266689300537,-0.13250017166137695,-0.2487502098083496,3,-0.0574774762337672,-1.9302177037313035,4.726250171661377,4.8749731778842715,4.699999809265137,-1.9090951125907432,4.710000038146973,-0.0574774762337672
5308,2015-04-17,4.625,4.737500190734863,4.608749866485597,4.65500020980835,1467200.0,-0.01543378932396422,-3.1199789430318345,0.8889061572805109,46.86471970882503,56.62000954556833,0.10194085838343536,0.06438536389912208,0.07701996241158504,-0.018389437587909896,13.42932036811924,0.1287503242492667,0.03358514876907659,-0.06912498474121076,-0.16865382146619723,0.03040385198377571,-0.11888940310370355,-0.01936056637871797,0.16125011444091797,9.848568043232762,-54.30852908369154,0.049764418362493165,4,0.06937503814697266,0.029999971389770508,0.03406250476837158,-0.059999942779541016,-0.21250009536743164,4,-0.04567563855970225,2.1111362287716524,4.697500228881836,-1.9302177037313035,4.726250171661377,4.8749731778842715,4.699999809265137,-0.04567563855970225
5309,2015-04-20,4.676249980926514,4.697500228881836,4.637499809265137,4.6599998474121085,1203200.0,0.011081076957083935,1.0425455932602326,-0.5416673289358954,48.56230187699647,55.81863786754098,0.04109987834814177,0.009798262140128244,0.02597891608888858,-0.06423897451816352,13.595295693150128,0.07250022888183594,0.03408335204633328,-0.015437507629394887,-0.11416720421685689,0.08329218895806711,-0.06480235592312589,0.033927340664336114,0.10645012855529767,40.90916972516802,-19.884378717010627,0.04936484829373084,4,0.017499923706054688,-0.021250009536743164,-0.01718747615814209,-0.11124992370605469,-0.23000001907348633,0,-0.046511672963483464,-3.1199789430318345,4.625,2.1111362287716524,4.697500228881836,-1.9302177037313035,4.726250171661377,-0.046511672963483464
5310,2015-04-21,4.668749809265137,4.707499980926514,4.644999980926514,4.707499980926514,2537600.0,-0.0016038859539093675,2.2257921614471177,-2.3846063558201696,46.474351136824936,54.345412650249536,0.04401900938985914,0.016365422761285053,0.032879838400746486,-0.051726325859577926,13.71214143242218,0.0625,0.03185067976105138,-0.02181267738342285,-0.12107470140368193,0.07744934663683622,-0.07144368939355239,0.027818334626706687,0.11047129535675015,36.36361009161021,-20.065523012131663,0.04963101201012959,4,0.02500009536743164,-0.013749837875366211,-0.009687304496765137,-0.10374975204467773,-0.3649997711181632,1,-0.04551531506540951,1.0425455932602326,4.676249980926514,-3.1199789430318345,4.625,2.1111362287716524,4.697500228881836,-0.04551531506540951
5311,2015-04-22,4.648749828338623,4.68874979019165,4.619999885559082,4.68874979019165,2152000.0,-0.004283797963819724,2.4374985098824595,1.0322525072294346,44.4785347861904,53.02689721169164,0.05205242037512292,0.03552887544382344,0.05199550721871482,-0.03019225540490922,13.60548270770297,0.06874990463256836,0.024627929793425096,-0.04012515544891393,-0.14109711534017233,0.06084680444234447,-0.09061113539454357,0.010360824496715715,0.12706185152053795,31.06785329377862,-20.234540251149205,0.05048597994562929,4,0.04250001907348633,0.006250143051147461,-0.0003123283386230469,-0.08374977111816406,-0.32375001907348633,2,-0.0432911227508902,2.2257921614471177,4.668749809265137,1.0425455932602326,4.676249980926514,-3.1199789430318345,4.625,-0.0432911227508902
5312,2015-04-23,4.667500019073486,4.672500133514403,4.62624979019165,4.62624979019165,1132000.0,0.004033383474533858,-1.2424284459240333,-1.0312567055289321,44.81708699924988,52.35631886456276,0.025609527539804056,0.025260536560709923,0.031875602185134966,-0.04768293102812837,12.659516545123159,0.04625034332275302,0.01990720794359291,-0.0259374618530277,-0.11273309717387825,0.06085817346782285,-0.06933527951345297,0.017460355807397576,0.10497042451820349,45.63107155687366,-4.069836422816216,0.0433978176604251,4,0.023749828338623047,-0.01250004768371582,-0.02187502384185791,-0.10249996185302734,-0.3924999237060547,3,-0.04954468308947979,2.4374985098824595,4.648749828338623,2.2257921614471177,4.668749809265137,1.0425455932602326,4.676249980926514,-0.04954468308947979
5313,2015-04-24,4.646249771118164,4.676249980926514,4.636250019073486,4.676249980926514,1363200.0,-0.004552811541185697,1.6666454740522927,-0.7272737781476858,34.219327627788545,50.35995404877623,0.03725645178569348,0.05338255181018958,0.05156154683739267,-0.02504444517117932,11.18025989358352,0.039999961853027344,0.009067421002303178,-0.04981269836425817,-0.12650115324389333,0.02687575651537699,-0.08815692580407575,-0.011468470924440588,0.12294626093140426,29.999836513152516,-14.549602631017144,0.03834422743981749,4,0.04500007629394531,0.008750200271606445,-0.0006247758865356445,-0.08124971389770508,-0.35374975204467773,4,-0.04250734716682003,-1.2424284459240333,4.667500019073486,2.4374985098824595,4.648749828338623,2.2257921614471177,4.668749809265137,-0.04250734716682003
5314,2015-04-27,4.581250190734863,4.711249828338623,4.565000057220459,4.65500020980835,2927200.0,-0.013989687077812452,-1.7529294552178187,2.4583167766033536,31.888634839051036,48.121483096963125,0.09171730555173063,0.1191761696092799,0.1137660120667805,0.04103937176144612,10.503115935440634,0.14624977111816406,-0.0005526998264144822,-0.11143729686737025,-0.20164276882946552,-0.021231824905274976,-0.1565400328484179,-0.06633456088632261,0.1847369180034253,11.111219792114976,-30.20399684517852,0.045102735981047734,4,0.08812475204467773,0.07374978065490723,0.06437480449676514,-0.016250133514404297,-0.2625002861022949,0,-0.03683498588301859,1.6666454740522927,4.646249771118164,-1.2424284459240333,4.667500019073486,2.4374985098824595,4.648749828338623,-0.03683498588301859
5315,2015-04-28,4.576250076293945,4.582499980926514,4.49875020980835,4.49875020980835,4102400.0,-0.0010914301190164677,-1.1612881393474395,-1.05084537548896,25.58145429475222,43.027363296026216,0.08640377377336605,0.12165151612664271,0.1149284419806964,0.047245366655957355,10.690007610542018,0.08374977111816406,-0.007722201650445015,-0.1108749151229862,-0.21506382504385346,-0.006686005202118928,-0.16296937008341938,-0.058780460162553005,0.18169755038363,36.47059087522776,0.2954937835829554,0.05209445496043352,4,0.04187512397766113,0.06625008583068848,0.07187497615814209,-0.011250019073486328,-0.13124990463256836,1,-0.028407563457764073,-1.7529294552178187,4.581250190734863,1.6666454740522927,4.646249771118164,-1.2424284459240333,4.667500019073486,-0.028407563457764073
5316,2015-04-29,4.533750057220459,4.576250076293945,4.510000228881836,4.573750019073486,1877600.0,-0.009287084045875527,1.9444326707074133,-0.5161294292095564,24.522374242832825,38.60097616805681,0.11032824006785447,0.15953256410668892,0.153823733580559,0.09029723715531546,10.809731820303808,0.06624984741210938,-0.015847817638567463,-0.1452499389648434,-0.26979805430810355,-0.020701823621583237,-0.20752399663647392,-0.08297588129321287,0.20864572444496243,16.470545996355835,-16.747670644644817,0.0622740576716302,4,0.08437514305114746,0.1087501049041748,0.11437499523162842,0.03125,-0.06500005722045898,2,-0.05073063494252117,-1.1612881393474395,4.576250076293945,-1.7529294552178187,4.581250190734863,1.6666454740522927,4.646249771118164,-0.05073063494252117
5317,2015-04-30,4.446249961853027,4.533750057220459,4.434999942779541,4.502500057220459,4140800.0,-0.019299717510469883,-1.5079351623665616,1.4062537252938512,20.104500534853102,35.62761848205993,0.17706025747715604,0.2398364120622869,0.23634594046985669,0.1763490574746207,11.314803169802323,0.09875011444091797,-0.026342870297529686,-0.22037503719329798,-0.38232065153249817,-0.0584294228540978,-0.3013478443628985,-0.13940223002369745,0.2815270855009695,4.072406781533405,-25.201698686387378,0.08097280716960029,4,0.1268749237060547,0.16437506675720215,0.21718764305114746,0.11875009536743164,-0.007500171661376953,3,-0.02727020604513164,1.9444326707074133,4.533750057220459,-1.1612881393474395,4.576250076293945,-1.7529294552178187,4.581250190734863,-0.02727020604513164
5318,2015-05-01,4.471250057220459,4.516250133514403,4.4650001525878915,4.477499961853027,3019200.0,0.005622737268917044,-4.466748048117111,0.11110922731318612,25.194871078427013,33.03123728221888,0.14299458928464048,0.2066265166964838,0.20699910051440007,0.14891366268190254,12.878496434592499,0.07000017166137606,-0.047961442602995064,-0.18343744277954066,-0.36582812278406607,-0.001046762775015253,-0.27463278278180336,-0.09224210277727796,0.23310482176758107,13.12221880836403,-17.51880346084871,0.09119534000226284,5,0.10187482833862305,0.1393749713897705,0.1862499713897705,0.09375,-0.021250247955322266,4,-0.04389152012111475,-1.5079351623665616,4.446249961853027,1.9444326707074133,4.533750057220459,-1.1612881393474395,4.576250076293945,-0.04389152012111475
5319,2015-05-04,4.4962501525878915,4.5349998474121085,4.488749980926514,4.488749980926514,2428800.0,0.0055912988644106765,-11.333015449170086,-1.2000457770658322,29.471113101197957,31.141988611593664,0.10032682284503913,0.1691314905115222,0.17757106281432922,0.12191826125328209,14.242137014301083,0.0637497901916495,-0.06568635142898316,-0.14499986171722323,-0.332693601704114,0.04269387826966753,-0.2388467317106686,-0.05115299172377785,0.18655633150346862,41.525555232276815,10.718366746675692,0.09384686999344541,5,0.07687473297119052,0.11437487602233798,0.14843738079070956,0.06874990463256747,-0.03375005722045987,0,-0.045315568885137214,-4.466748048117111,4.471250057220459,-1.5079351623665616,4.446249961853027,1.9444326707074133,4.533750057220459,-0.045315568885137214
5320,2015-05-05,4.394999980926514,4.512499809265137,4.381249904632568,4.497499942779541,4120000.0,-0.02251880305260634,-1.0192275244837325,-13.666348782502038,21.006594323873216,28.533995226891754,0.17730774430231389,0.25739094861862366,0.27505973514471727,0.22050422331840025,16.12493037210177,0.13124990463256836,-0.07379748386831064,-0.2296250343322752,-0.44238122232560606,-0.016868846338944365,-0.3360031283289411,-0.12324694033560935,0.2679819798599006,7.051314969005612,-19.802011546821063,0.10637809399666551,5,0.15124988555908203,0.1887500286102295,0.2496875524520874,0.1700000762939453,0.09000015258788974,1,-0.01734927795787411,-11.333015449170086,4.4962501525878915,-4.466748048117111,4.471250057220459,-1.5079351623665616,4.446249961853027,-0.01734927795787411
5321,2015-05-06,4.381249904632568,4.403749942779541,4.348750114440918,4.386250019073486,5141600.0,-0.003128572549173647,1.7499940395298381,0.04878162245647987,21.57305817273783,25.951325357279302,0.1666472912804453,0.25435187759416866,0.2844886098345967,0.23280037587625024,18.023139186380043,0.05499982833862305,-0.08818934451515581,-0.22443759441375732,-0.4532754291433907,0.004400240315876047,-0.338856511778574,-0.11001867704894064,0.25355885053846094,17.449576798414807,-8.364193171118721,0.11441891736481674,5,0.14875006675720215,0.1862502098083496,0.2634376287460327,0.18375015258789062,0.09000015258789062,2,0.014550703204900817,-1.0192275244837325,4.394999980926514,-11.333015449170086,4.4962501525878915,-4.466748048117111,4.471250057220459,0.014550703204900817
5322,2015-05-07,4.388750076293944,4.417500019073486,4.3712501525878915,4.3712501525878915,3836800.0,0.0017118794464212606,-4.285722070845122,-3.4999046347507416,25.954254786319083,25.032983930449365,0.12901557708830502,0.23155173306625354,0.2696026842900947,0.22429427653056866,20.127799514315537,0.046249866485594815,-0.10254512335552679,-0.19968743324279892,-0.4396228267585842,0.04024796027298638,-0.3196551300006911,-0.07971973648490671,0.2117316419894717,21.476520376656715,-6.09414988098462,0.1199676967578925,5,0.14124989509582608,0.17875003814697354,0.25593745708465665,0.17624998092651456,0.07375001907348722,3,0.018228407249293976,1.7499940395298381,4.381249904632568,-1.0192275244837325,4.394999980926514,-11.333015449170086,4.4962501525878915,0.018228407249293976
5323,2015-05-08,4.391250133514403,4.4412498474121085,4.3787498474121085,4.432499885559082,3253600.0,0.0005696513077750875,1.127671317376512,-2.357138964577947,17.79670514400982,23.46721396433367,0.09670997183363728,0.21310106068993395,0.26136674132298676,0.2213913835143959,22.184711677094747,0.0625,-0.11594718875522236,-0.1801248788833627,-0.4253997961720124,0.06515003840528699,-0.3027623375276871,-0.0574874202390383,0.17902379230791254,22.818834902737514,-2.9380092126602477,0.12263745864432464,5,0.07437491416931241,0.17624998092651456,0.25343739986419767,0.17374992370605558,0.10874986648559659,4,0.010816887044243995,-4.285722070845122,4.388750076293944,1.7499940395298381,4.381249904632568,-1.0192275244837325,4.394999980926514,0.010816887044243995
5324,2015-05-11,4.389999866485597,4.423749923706055,4.386250019073486,4.392499923706056,3620000.0,-0.00028471778896510536,-6.500166897142342,0.06060781208456988,18.051667695939955,22.630571008910085,0.07596717990271262,0.19937033650664304,0.2587632029231086,0.22296593333371373,24.10355453712309,0.03749990463256836,-0.13277820061655898,-0.16537513732910103,-0.4142966084757296,0.08354633381752752,-0.2898358729024153,-0.040914401755786756,0.15369120197095132,25.19073521874909,0.7435374339163445,0.12446073557331415,5,0.07250022888183505,0.1743752956390372,0.2715625762939444,0.19437503814697177,0.07000017166137606,0,0.013667413349507163,1.127671317376512,4.391250133514403,-4.285722070845122,4.388750076293944,1.7499940395298381,4.381249904632568,0.013667413349507163
5325,2015-05-12,4.403749942779541,4.411250114440918,4.34375,4.375,3684000.0,0.00313213592531425,2.085699338426829,-11.49971390425329,21.511724615149063,22.29605438361189,0.03930840144792214,0.1710582371839937,0.23853970728317897,0.2099626939055721,25.717885967895338,0.06750011444091797,-0.14487477338057975,-0.13681256771087646,-0.3847534116327411,0.1111282762109882,-0.26078298967180835,-0.012842145749944578,0.11654821119513148,61.53849915880959,36.36197141447033,0.12397042196093212,5,0.03562498092651367,0.1581251621246338,0.2512500286102295,0.18125009536743164,0.09000015258789062,1,0.013340937462677394,-6.500166897142342,4.389999866485597,1.127671317376512,4.391250133514403,-4.285722070845122,4.388750076293944,0.013340937462677394
5326,2015-05-13,4.3787498474121085,4.432499885559082,4.3762497901916495,4.4099998474121085,3967200.0,-0.005677001576445795,-2.1034437399700576,-1.0869586850878212,16.905512714712614,21.94061129248517,0.0447113949998732,0.1778058409226011,0.2575289598778232,0.2344940494731631,28.104185709545614,0.05625009536743253,-0.15255015573856223,-0.14443764686584526,-0.38621625440673135,0.09734096067504083,-0.26532695063628786,-0.023548343095402657,0.1168315650061098,35.897335576508674,12.758423281971389,0.12088930377044287,5,0.0606250762939462,0.18250012397766202,0.276250123977662,0.2493751049041757,0.10000038146972745,2,0.024264981970844923,2.085699338426829,4.403749942779541,-6.500166897142342,4.389999866485597,1.127671317376512,4.391250133514403,0.024264981970844923
5327,2015-05-14,4.427499771118164,4.460000038146973,4.368750095367432,4.413750171661377,4166400.0,0.011133297266311626,1.3174549351805318,-0.4399871826171875,26.415137020387505,22.076196397147445,-0.007797989606630473,0.11361618057381406,0.20562857914834964,0.1850152134733385,30.207252737593798,0.09124994277954102,-0.15759009970726012,-0.08218770027160627,-0.3128829652583702,0.1485075647151577,-0.19753533276498825,0.03315993222177571,0.04682524356150353,72.04279022453383,47.715719516059785,0.11534763249338197,5,0.011875152587890625,0.13375020027160645,0.22750020027160645,0.2337503433227539,0.05625009536743253,3,0.009881488055107468,-2.1034437399700576,4.3787498474121085,2.085699338426829,4.403749942779541,-6.500166897142342,4.389999866485597,0.009881488055107468
5328,2015-05-15,4.413750171661377,4.451250076293945,4.393750190734863,4.423749923706055,1701600.0,-0.003105499755523322,-1.3000085831179606,-0.727275880006936,29.697009630356604,22.10129601149841,-0.003422400735868081,0.11671188776788277,0.21600299443565874,0.1979285841251155,31.544378767967306,0.05749988555908203,-0.15977179616286108,-0.08537480831146205,-0.3131660848140738,0.14241646819114973,-0.1992704465627675,0.028520829939843395,0.0462498664855957,60.21518166977038,32.802950732054725,0.11389563825130579,5,0.014374732971191406,0.14499974250793457,0.2559373378753662,0.24749994277954102,0.07375001907348633,4,0.011045012021535516,1.3174549351805318,4.427499771118164,-2.1034437399700576,4.3787498474121085,2.085699338426829,4.403749942779541,0.011045012021535516
5329,2015-05-18,4.458749771118164,4.462500095367432,4.414999961853027,4.414999961853027,2033600.0,0.010195320919092365,-1.1714441416893733,-4.3750894091841115,37.01655071541326,23.88018005500286,-0.060682222097533156,0.057531936997201605,0.1682830050330626,0.15250561192071643,32.87427301860614,0.04874992370605469,-0.14923571487791687,-0.02950019836425799,-0.24193653498483325,0.18293613825631727,-0.13571836667454562,0.07671796994602964,-0.11499977111816406,96.84183474744717,67.66002739666517,0.1062181683102878,5,-0.05562472343444824,0.10000014305114746,0.2253127098083496,0.2025003433227539,-0.0012497901916503906,0,0.009251523633157621,-1.3000085831179606,4.413750171661377,1.3174549351805318,4.427499771118164,-2.1034437399700576,4.3787498474121085,0.009251523633157621
5330,2015-05-19,4.456250190734863,4.482500076293945,4.446249961853027,4.463749885559082,1324800.0,-0.0005606011800644017,-1.6363573311138855,-0.1714223433242507,40.6060746178077,25.994959660010622,-0.05428975187631302,0.04563504660512585,0.16797706158053316,0.15430351815608212,34.302138095602466,0.03625011444091797,-0.1434314856976826,-0.021374797821044567,-0.21633750712407274,0.1735879114819836,-0.1188561524725591,0.07610655683046996,-0.11012518882751454,76.92317366097815,44.22775088018086,0.09748135465151415,5,-0.043125152587890625,0.10249972343444824,0.2278122901916504,0.2049999237060547,0.0024995803833007812,1,0.0008414804491689853,-1.1714441416893733,4.458749771118164,-1.3000085831179606,4.413750171661377,1.3174549351805318,4.427499771118164,0.0008414804491689853
5331,2015-05-20,4.447500228881836,4.482500076293945,4.4375,4.46999979019165,1221600.0,-0.001963525717478709,-1.117649698751248,3.000063580874873,50.18730605037118,28.687520911571962,-0.03928515108533759,0.04061731327317819,0.17593804381607114,0.1621740529826905,35.529249936151146,0.04500007629394531,-0.1421349215028611,-0.020062279701233088,-0.1978548234320936,0.15773026402962742,-0.1089585515666629,0.06883399216419672,-0.09592022399902334,69.23089821463753,31.555177645200203,0.08889627186543005,5,-0.03437519073486328,0.11124968528747559,0.23656225204467773,0.21374988555908203,0.017499923706055576,2,0.010399070063055182,-1.6363573311138855,4.456250190734863,-1.1714441416893733,4.458749771118164,-1.3000085831179606,4.413750171661377,0.010399070063055182
5332,2015-05-21,4.43625020980835,4.476250171661377,4.40625,4.452499866485597,1271200.0,-0.0025295151196236265,1.196074618157883,0.7222210448236063,44.531268626469256,31.658027965178565,-0.023008218733563623,0.035473112424313946,0.18572821949487306,0.172769678071111,36.94538767624546,0.07000017166137695,-0.12546030270338626,-0.019749808311462225,-0.17087194373358017,0.13137232711065572,-0.09531087602252164,0.05581125939959719,-0.07943340206909166,47.88740718453487,6.812299111040765,0.0755610677110591,5,-0.023125171661376953,0.10437488555908203,0.25312483310699463,0.22499990463256836,-0.016250133514404297,3,0.009580167272693618,-1.117649698751248,4.447500228881836,-1.6363573311138855,4.456250190734863,-1.1714441416893733,4.458749771118164,0.009580167272693618
5333,2015-05-22,4.448750019073486,4.457499980926514,4.421249866485597,4.431250095367432,2916800.0,0.002817651997513604,1.0714441416893226,-1.0769411350430775,42.276386203174724,34.349663354871325,-0.029607460148838527,0.007819373842669286,0.16982855619614856,0.15914262488198183,38.50823925371428,0.03625011444091708,-0.10747095326621192,0.002624988555908203,-0.1191057846899568,0.12435576180177321,-0.0582403980670243,0.06349037517884071,-0.08690588059204085,55.73767416264352,14.111495420352604,0.0608653866229326,5,-0.03562498092651367,0.09187507629394531,0.23906254768371582,0.21250009536743164,-0.013750076293945312,4,0.007867344144321997,1.196074618157883,4.43625020980835,-1.117649698751248,4.447500228881836,-1.6363573311138855,4.456250190734863,0.007867344144321997
5334,2015-05-26,4.412499904632568,4.460000038146973,4.40625,4.452499866485597,3092000.0,-0.008148381969204865,-1.0476294277929155,-2.2857220708447374,53.60824134120397,37.91594299109964,0.011365087544877639,0.03244225895773134,0.20234868277619622,0.19418297069113066,39.34230214031027,0.053750038146972656,-0.09502462401769485,-0.02518761157989502,-0.12965147357656104,0.079276250416771,-0.07741954257822758,0.027044319418437546,-0.045829528638622996,8.19658803812192,-36.24147226595825,0.05223193099833294,5,0.013125181198120117,0.11500000953674316,0.2621876001358032,0.2487502098083496,0.04250001907348633,1,0.01699723234521855,1.0714441416893226,4.448750019073486,1.196074618157883,4.43625020980835,-1.117649698751248,4.447500228881836,0.01699723234521855
5335,2015-05-27,4.446249961853027,4.4650001525878915,4.40625,4.4099998474121085,4250400.0,0.007648738345586326,-1.6857329700272885,-0.9062537252938533,62.380994766585424,42.96877433019662,-0.017570027524361542,-0.012170428362958674,0.16337052590268364,0.16022543403255973,39.51561800926171,0.05875015258789151,-0.07813547268506582,0.015062451362609863,-0.06684127727400746,0.09696617999922719,-0.025889412955699243,0.05601431568091897,-0.07494639784708212,52.458913875478395,4.416681832428715,0.040951864318308856,5,-0.020624876022338867,0.08124995231628418,0.2281249761581421,0.21500015258789062,-0.005000114440918857,2,0.002530226408772984,-1.0476294277929155,4.412499904632568,1.0714441416893226,4.448750019073486,1.196074618157883,4.43625020980835,0.002530226408772984
5336,2015-05-28,4.3037500381469735,4.356249809265137,4.170000076293944,4.1875,13841600.0,-0.032049463014595214,-1.4628082498407742,3.2068874799399634,39.30814667664745,44.401330958669945,0.1264722812424992,0.1182792194955562,0.300168211916934,0.3015075110959762,40.36642248630469,0.2762498855590829,-0.06425876696762423,-0.11593747138976962,-0.20170371620192995,-0.03017122657760929,-0.15882059379585023,-0.07305434898368901,0.17875003814697177,43.673443331522456,-7.409888426133726,0.04288312240608032,5,0.022500038146971768,0.13687491416931064,0.3706248998641959,0.3575000762939444,0.16750001907348544,3,0.03601504074291628,-1.6857329700272885,4.446249961853027,-1.0476294277929155,4.412499904632568,1.0714441416893226,4.448750019073486,0.03601504074291628
5337,2015-05-29,4.324999809265137,4.456250190734863,4.322500228881837,4.4337501525878915,9534400.0,0.004937501232602282,-1.3516579333473278,-0.9354865173055945,42.0419801199858,45.77299434640653,0.09963113387885869,0.09220746306281491,0.2735873494575678,0.2798696188086316,40.009639983010864,0.15250015258788974,-0.05256390819786283,-0.08862519264221191,-0.1831772092848416,0.005926824000417774,-0.1359012009635272,-0.041349184320896626,0.15125026702880895,52.54226877444799,-2.028908263950264,0.047276008321315,5,0.0012502670288085938,0.11562514305114746,0.3481251001358032,0.33625030517578125,0.18000030517578125,4,0.03237002300505121,-1.4628082498407742,4.3037500381469735,-1.6857329700272885,4.446249961853027,-1.0476294277929155,4.412499904632568,0.03237002300505121
5338,2015-06-01,4.275000095367432,4.362500190734863,4.268750190734863,4.3350000381469735,7736800.0,-0.011560628000628848,-1.586215741599416,0.551721869985008,37.63438654924453,45.84164277238777,0.14290761948518593,0.13360054563331492,0.3174844587678578,0.3300048414247412,39.764706471773756,0.09375,-0.037038619387437244,-0.12881240844726527,-0.23781353217893297,-0.019811284715597566,-0.18331297031309912,-0.07431184658143142,0.1951249809265141,35.593217599327666,-21.756905986486096,0.05450056186583373,6,0.05124998092651367,0.16562485694885254,0.3981248140335083,0.38625001907348633,0.13499975204467685,0,0.03391812343668521,-1.3516579333473278,4.324999809265137,-1.4628082498407742,4.3037500381469735,-1.6857329700272885,4.446249961853027,0.03391812343668521
5339,2015-06-02,4.292500019073486,4.306250095367432,4.256249904632568,4.256249904632568,5128800.0,0.0040935493136053935,-1.7586225040119965,-0.6041691501958918,38.13329318560053,45.56688927992032,0.1110201011109142,0.10546053343214279,0.2922266691412494,0.31252402145159586,39.92058194957553,0.05000019073486328,-0.0288247097541241,-0.10112497806549037,-0.21182224958925477,0.00957229345827404,-0.15647361382737301,-0.04577634230360772,0.17162255722045927,41.52539359260342,-14.663110926171228,0.05534863576188239,6,0.033750057220458984,0.14812493324279785,0.3806248903274536,0.36875009536743164,0.11625003814697266,1,0.03319741946950816,-1.586215741599416,4.275000095367432,-1.3516579333473278,4.324999809265137,-1.4628082498407742,4.3037500381469735,0.03319741946950816
5340,2015-06-03,4.318749904632568,4.3474998474121085,4.2899999618530265,4.2899999618530265,6550400.0,0.006115290726253164,-2.9999999999997526,0.7930993659730323,43.616998611078785,44.83685511999894,0.07064357763047369,0.07716139223322394,0.2594520249173531,0.2857075892639447,39.020532059181015,0.05749988555908203,-0.022139954355262503,-0.07106258869171178,-0.1867023590532364,0.04457718166981284,-0.12888247387247453,-0.013242703510949028,0.1394902216613776,51.96498475787524,-6.509719340309246,0.05781988518076252,6,0.0043752193450927734,0.05750012397766113,0.3434375524520874,0.3425002098083496,0.11250019073486328,2,0.031548485576193164,-1.7586225040119965,4.292500019073486,-1.586215741599416,4.275000095367432,-1.3516579333473278,4.324999809265137,0.031548485576193164
5341,2015-06-04,4.445000171661377,4.487500190734863,4.40625,4.4375,8843200.0,0.0292330581341107,-1.3214283281449037,0.26087605526345536,51.598215273296084,45.62207141409081,-0.06257952222377838,-0.046449472348488285,0.12829159254754074,0.15995846892654964,37.22409286401768,0.16875028610229492,-0.01895913423893436,0.05200016498565674,-0.06613339048783295,0.17013372045914643,-0.007066612751088108,0.11106694272240158,-0.27500009536743253,81.62163611132304,23.836130361158368,0.059066777736744715,6,-0.11625003814697266,-0.07187509536743164,0.18531250953674316,0.21062493324279785,0.041249752044677734,3,-0.0008437174588155072,-2.9999999999997526,4.318749904632568,-1.7586225040119965,4.292500019073486,-1.586215741599416,4.275000095367432,-0.0008437174588155072
5342,2015-06-05,4.46875,4.482500076293945,4.442500114440918,4.456250190734863,3700000.0,0.005343043289410376,1.0,1.6666030898340645,54.93273370003568,47.028332247075355,-0.09078103839040885,-0.06735176719316804,0.10323160994350289,0.13783096270826434,35.60086685051771,0.039999961853027344,-0.017678855000377247,0.07174999713897723,-0.05110104711472374,0.1946010413926782,0.0103244750121263,0.13317551926582816,-0.29239992141723725,91.8918194433848,32.99205891738892,0.06142552212685057,6,-0.1399998664855957,-0.11625003814697354,0.16156268119812012,0.1868751049041748,0.04750013351440341,4,0.0005594533640187471,-1.3214283281449037,4.445000171661377,-2.9999999999997526,4.318749904632568,-1.7586225040119965,4.292500019073486,0.0005594533640187471
5343,2015-06-08,4.43874979019165,4.480000019073486,4.43874979019165,4.453750133514403,5016000.0,-0.006713333663406873,-4.499904634751097,-1.200045777065619,48.15668060996587,46.422603276937785,-0.06967568084051479,-0.035426899583056226,0.13098188672489197,0.16951506452816378,34.36514680906189,0.04125022888183594,-0.02165845344520978,0.03937480449676478,-0.08483721583688641,0.16358682483041598,-0.022731205670060817,0.10148081466359038,-0.256176709365846,78.91877179271992,23.793204800337705,0.062106010166825466,6,-0.1099996566772461,-0.08624982833862394,0.15312516689300537,0.18500018119812012,0.11374998092651367,0,0.014925446889496152,1.0,4.46875,-1.3214283281449037,4.445000171661377,-2.9999999999997526,4.318749904632568,0.014925446889496152
5344,2015-06-09,4.449999809265137,4.461249828338623,4.432499885559082,4.434999942779541,2580000.0,0.0025345017415365767,-1.874997019764919,-0.9999682115837581,49.433071465519774,44.98394513237494,-0.08386638280693681,-0.044218504141985804,0.11579319195748816,0.16041066802381287,33.08434990121298,0.028749942779541016,-0.022623585219834652,0.047624826431274414,-0.07851707672181707,0.1737667295843659,-0.015446125145270884,0.11069577800781971,-0.2613281862411512,81.0124870831604,27.46090959067233,0.06307095157654558,6,-0.12124967575073242,-0.09749984741211026,0.14187514781951904,0.1737501621246338,0.1287503242492667,1,-0.008988755857864628,-4.499904634751097,4.43874979019165,1.0,4.46875,-1.3214283281449037,4.445000171661377,-0.008988755857864628
5345,2015-06-10,4.462500095367432,4.485000133514403,4.454999923706055,4.458749771118164,3896800.0,0.0028090531770965654,-4.333361590302051,0.25002384207012746,51.35133974099572,46.3220776950803,-0.1048447198009228,-0.054906802238316565,0.09816905264075615,0.1507891687821461,31.293009208526612,0.03500032424926669,-0.023734331864478264,0.05718760490417463,-0.0717934327421359,0.18616864255048515,-0.007302913918980636,0.12167812372732989,-0.2678519009892284,69.23072408652887,16.932856583750052,0.0644905188231554,6,-0.09062504768371582,-0.12125015258789062,0.12937486171722412,0.16124987602233887,0.11499977111816495,2,-0.012044826218103877,-1.874997019764919,4.449999809265137,-4.499904634751097,4.43874979019165,1.0,4.46875,-0.012044826218103877
5346,2015-06-11,4.485000133514403,4.486249923706055,4.449999809265137,4.46875,3319200.0,0.005042025247311344,2.866737875435518,4.332994278448587,54.30463018478965,47.6845943689474,-0.11055688619264714,-0.07276963835554806,0.07041889035495519,0.13132798013277025,29.8527734293904,0.03625011444091797,-0.025806373908729086,0.07437512874603147,-0.0586872655047852,0.20743752299684814,0.00784393162062269,0.14090632587144025,-0.2844948992090668,97.67481059597783,42.96762082098087,0.0665311971254084,6,-0.11312508583068759,-0.1562499999999991,0.07999980449676602,0.11187481880188077,0.0912499427795419,3,-0.011984400567866649,-4.333361590302051,4.462500095367432,-1.874997019764919,4.449999809265137,-4.499904634751097,4.43874979019165,-0.011984400567866649
5347,2015-06-12,4.471250057220459,4.483749866485597,4.453750133514403,4.477499961853027,3333600.0,-0.003065791724552347,2.2000203453624154,-0.38460635582032093,51.98238181582916,49.27881606523459,-0.08256179045413514,-0.05857712402718995,0.07873141588306343,0.14808775648760175,28.872331966082363,0.03125,-0.03401108412614118,0.058437538146972834,-0.0772063753266714,0.19408145162061707,-0.009384418589848842,0.1262594948837945,-0.26500492378653195,72.09329146040702,16.792864506571604,0.06782195673682202,6,-0.09937500953674316,-0.1424999237060547,0.07749998569488525,0.109375,0.017499923706054688,4,0.0033547366605839457,2.866737875435518,4.485000133514403,-4.333361590302051,4.462500095367432,-1.874997019764919,4.449999809265137,0.0033547366605839457
5348,2015-06-15,4.462500095367432,4.480000019073486,4.4337501525878915,4.453750133514403,4548800.0,-0.0019569386057702864,1.114288828337834,-1.4000152590220387,54.62964761731522,51.11174433542511,-0.04963789243185701,-0.04847291068263804,0.08130617060937162,0.15850980340460463,27.92028790719686,0.046249866485594815,-0.022167965730099937,0.0472500801086424,-0.09020474446188231,0.18470490467916711,-0.021477332176619512,0.11597749239390431,-0.2506298607874857,55.81430421745534,-5.219537301981056,0.06872741228526218,6,-0.07375001907348633,-0.13374996185302734,0.0862499475479126,0.11812496185302734,0.0475001335144043,0,0.012044826218103655,2.2000203453624154,4.471250057220459,2.866737875435518,4.485000133514403,-4.333361590302051,4.462500095367432,0.012044826218103655
5349,2015-06-16,4.5,4.518750190734863,4.447500228881836,4.460000038146973,3396000.0,0.008403339794098352,-1.192320671391053,4.571444141688909,54.94253397712587,52.370137153874786,-0.06102610806417896,-0.08719450674321738,0.036166411498020246,0.12116063079855888,26.951643028786037,0.07124996185302734,-0.010986643173280797,0.08268747329711879,-0.05869736090321087,0.22407230749744844,0.011995056196954401,0.15337989039728317,-0.2826171662969559,77.94096197646085,15.168840700671353,0.07069241710016481,6,-0.03749990463256836,-0.1556248664855957,0.016562581062316895,0.08062505722045898,-0.012499809265136719,1,0.011666615804036384,1.114288828337834,4.462500095367432,2.2000203453624154,4.471250057220459,2.866737875435518,4.485000133514403,0.011666615804036384
5350,2015-06-17,4.460000038146973,4.518750190734863,4.452499866485597,4.5,4476000.0,-0.008888880411783817,-1.4090893327785168,-1.0,67.70538855893008,54.159823074500785,0.0012485733155518375,-0.04943370328485841,0.06911311753817362,0.1603617342018957,26.33281609489657,0.06625032424926669,0.007484331183421844,0.04250001907348633,-0.09911199183478558,0.18411202998175824,-0.028305986380649628,0.11330602452762228,-0.23056251016265605,30.88220444524157,-32.888635125417345,0.0708060054541358,6,0.015625,-0.11562490463256836,0.05343759059906006,0.12062501907348633,-0.032500267028808594,2,0.026625581693216382,-1.192320671391053,4.5,1.114288828337834,4.462500095367432,2.2000203453624154,4.471250057220459,0.026625581693216382
5351,2015-06-18,4.493750095367432,4.525000095367432,4.476250171661377,4.478750228881836,3223200.0,0.007567277338966338,-3.874997019764919,-0.37499701976491906,68.59506737720206,55.67786014974149,-0.02778050067468918,-0.08383968320095114,0.02750881921867787,0.1253622779594572,25.547399789017494,0.06500005722045898,0.02707993992187152,0.07393758296966535,-0.07120367439370234,0.21907884033303304,0.0013669542879810592,0.14650821165134964,-0.2527400608730934,65.7534031823998,0.5389999910429282,0.07257062868168385,6,-0.015000104904174805,-0.14625000953674316,0.0068749189376831055,0.07124996185302734,-0.08750009536743164,3,0.018636944498649832,-1.4090893327785168,4.460000038146973,-1.192320671391053,4.5,1.114288828337834,4.462500095367432,0.018636944498649832
5352,2015-06-19,4.478750228881836,4.505000114440918,4.471250057220459,4.505000114440918,4394400.0,-0.0033379396199755273,1.5714441416893732,-1.7500079473567092,74.32835752912558,58.58582425187035,-0.012530656530794104,-0.06903186831966401,0.03516446452084665,0.1398111982671928,24.392252923591137,0.033750057220458984,0.04294744559447139,0.056812715530395685,-0.09056904492432061,0.20419447598511198,-0.016878164696962905,0.13050359575775428,-0.22070079073511195,49.31518302719884,-18.834540763297383,0.07369088022735823,6,-2.384185791015625e-07,-0.13125014305114746,0.02156221866607666,0.08624982833862305,-0.013750076293944424,4,0.021769431745348955,-3.874997019764919,4.493750095367432,-1.4090893327785168,4.460000038146973,-1.192320671391053,4.5,0.021769431745348955
5353,2015-06-22,4.483749866485597,4.511250019073486,4.477499961853027,4.510000228881836,2346400.0,0.0011163019476996272,1.3478347403512845,1.000018165304235,73.53844275841362,61.26419883996966,-0.011706848563177275,-0.07512674935780694,0.02276757066578039,0.1345635177043656,23.13992965604885,0.033750057220458984,0.04564598455111479,0.06006236076355087,-0.08947529709941193,0.20960001862651367,-0.014706468167930531,0.13483118969503227,-0.20968338890563043,46.77380652068361,-23.721578597090414,0.07476882893148147,6,-0.0043747425079354585,-0.13624978065490811,0.016562581062316006,0.0812501907348624,0.01625013351440341,0,0.0011151635550170624,1.5714441416893732,4.478750228881836,-3.874997019764919,4.493750095367432,-1.4090893327785168,4.460000038146973,0.0011151635550170624
5354,2015-06-23,4.487500190734863,4.497499942779541,4.473750114440918,4.494999885559082,3634400.0,0.0008364258401876157,2.800030518043793,0.2856987157363269,71.9869828264266,63.5570480716842,-0.01070397183112437,-0.07691354248944826,0.012236408315708047,0.1301054300694915,21.66919709457385,0.023749828338623047,0.04448136989822338,0.06006267070770299,-0.09203343604239667,0.21215877745780265,-0.01598538266734728,0.13611072408275326,-0.19837769608764955,48.2761569019488,-23.548518813983073,0.0760480533750499,6,-0.008125066757202148,-0.1400001049041748,0.00593721866607666,0.0774998664855957,-0.00375032424926669,1,0.005013935864209618,1.3478347403512845,4.483749866485597,1.5714441416893732,4.478750228881836,-3.874997019764919,4.493750095367432,0.005013935864209618
5355,2015-06-24,4.457499980926514,4.4962501525878915,4.452499866485597,4.491250038146973,2487200.0,-0.006685283238603512,-1.0000000000000813,4.500190742624619,52.17387698778636,63.32029771646161,0.02068794095146309,-0.04851466752443656,0.03528975536134027,0.1598549267218523,20.349704082326824,0.04375028610229492,0.049679332087922745,0.02949995994567889,-0.1229718406995346,0.18197176059089237,-0.0467359403769283,0.10573586026828607,-0.15422483023608713,6.896687800898599,-61.05782223006138,0.07623590032260674,6,0.02187514305114746,-0.1099998950958252,0.0234375,0.10750007629394531,0.046249866485594815,2,0.006730277046936406,2.800030518043793,4.487500190734863,1.3478347403512845,4.483749866485597,1.5714441416893732,4.478750228881836,0.006730277046936406
5356,2015-06-25,4.458749771118164,4.483749866485597,4.449999809265137,4.461249828338623,2188800.0,0.00028037918048196,-2.3750089407053316,0.07407564390567824,48.11316680641875,62.89038493763824,0.017123687952761202,-0.03958649331308539,0.02611813870505486,0.15732127997312695,17.05796895251614,0.03375005722045987,0.053556465333323366,0.02299976348876953,-0.11822240600999656,0.16422193298753562,-0.047611321260613515,0.09361084823815258,-0.14217112374711682,14.285603070431527,-48.54907090501587,0.07061108474938314,6,0.02062535285949707,-0.11124968528747559,0.027187705039978027,0.10625028610229492,0.057500362396239346,3,-0.007008691136341394,-1.0000000000000813,4.457499980926514,2.800030518043793,4.487500190734863,1.3478347403512845,4.483749866485597,-0.007008691136341394
5357,2015-06-26,4.4650001525878915,4.487500190734863,4.458749771118164,4.462500095367432,9007200.0,0.001401823782580136,-4.74967815763124,-1.0000000000003553,55.44047800228902,62.98047720263533,0.011056202924921266,-0.03669183273671717,0.012782068235504873,0.1484531453938116,15.28549868156382,0.02875041961669922,0.055549435354139476,0.022250127792359464,-0.10941335092760607,0.153913606512325,-0.04358161156762286,0.08808186715234179,-0.13591621833706125,24.490272555294908,-34.809947892643095,0.06583173935998263,6,0.021250009536742276,-0.11750006675720304,0.020937323570250577,0.09999990463256747,0.05749988555908114,4,-0.01315792846139996,-2.3750089407053316,4.458749771118164,-1.0000000000000813,4.457499980926514,2.800030518043793,4.487500190734863,-0.01315792846139996
5358,2015-06-29,4.420000076293945,4.46750020980835,4.417500019073486,4.453750133514403,3884800.0,-0.010078404200695168,-1.5806435734941242,-13.49971390424814,44.5455144455349,61.82525281023633,0.05519835800849471,0.020794399823493848,0.05236471581217117,0.1917647156914999,13.264464357269468,0.05000019073486328,0.05259907153883425,-0.029999947547912242,-0.13629527778777906,0.07629538269195457,-0.08314761266784565,0.023147717572021165,-0.07916117237611875,3.1250745058770235,-51.22160615555745,0.0531476651199334,6,0.05124998092651367,-0.07249999046325684,0.056874990463256836,0.14499998092651367,0.1237497329711914,0,0.010181012560451785,-4.74967815763124,4.4650001525878915,-2.3750089407053316,4.458749771118164,-1.0000000000000813,4.457499980926514,0.010181012560451785
5359,2015-06-30,4.434999942779541,4.46875,4.421249866485597,4.442500114440918,4108800.0,0.0033936348929144433,-1.714268197981041,0.22222693171704055,45.045020276307646,59.30743411216717,0.033535183163768245,0.017937303415688888,0.03035783188240959,0.17454765048706378,11.041165272204072,0.04874992370605469,0.0524612267623743,-0.022125077247619807,-0.09900126117632269,0.05475110668108307,-0.06056316921197169,0.016313014716732077,-0.08311136737473834,22.22208766522733,-28.992601496342342,0.03843809196435152,6,0.03625011444091797,-0.08749985694885254,0.04187512397766113,0.13000011444091797,0.0625,1,0.014656157397765712,-1.5806435734941242,4.420000076293945,-4.74967815763124,4.4650001525878915,-2.3750089407053316,4.458749771118164,0.014656157397765712
5360,2015-07-01,4.454999923706055,4.486249923706055,4.4375,4.486249923706055,2920000.0,0.004509578621094468,2.1199951171875,4.166571301417763,44.54541829008006,56.63525088026472,0.014249873656343226,0.009136643509935816,0.0036805554591197165,0.15206500647418775,9.217198184498232,0.05124998092651367,0.051712109476115486,-0.008937597274780273,-0.049979017821576655,0.03210382327201611,-0.029458307548178908,0.011583112998618361,-0.09272465710349387,53.57116095939401,7.893252893659636,0.02052071027339828,7,0.00937509536743164,-0.10749983787536621,0.021562576293945312,0.1100001335144043,0.06624984741210938,2,0.00645341038650904,-1.714268197981041,4.434999942779541,-1.5806435734941242,4.420000076293945,-4.74967815763124,4.4650001525878915,0.00645341038650904
5361,2015-07-02,4.4412498474121085,4.471250057220459,4.434999942779541,4.457499980926514,4157600.0,-0.0030864369314079765,-1.521752110526927,0.5200042724609659,44.54541829007977,53.32603540925963,0.022092929165825836,0.023812213541563487,0.011100645607196924,0.16320729597332218,9.130134608255371,0.03625011444091797,0.0473577026951455,-0.022500157356263095,-0.06393824189461306,0.018937927182086867,-0.04321919962543852,-0.0017811150870876702,-0.06921109108365542,33.92824299561865,-8.060958660350344,0.02071904226917518,7,0.02312517166137784,-0.09374976158142001,0.03531265258789151,0.1237502098083505,0.1224999427795419,3,0.014072615175302117,2.1199951171875,4.454999923706055,-1.714268197981041,4.434999942779541,-1.5806435734941242,4.420000076293945,0.014072615175302117
5362,2015-07-06,4.471250057220459,4.474999904632568,4.4375,4.442500114440918,4496000.0,0.006754902524979789,1.0689809394772498,-1.769212711640503,51.47678509919809,50.87474011379123,-0.010150496314514257,-0.006314861109490977,-0.02561592305933047,0.130407976104304,9.009752492352,0.03749990463256836,0.04003630117463519,0.0073750495910642755,-0.03414155167599464,0.04889165085812319,-0.013383251042465183,0.028133350224593734,-0.09003362054966679,78.18198211944875,36.374236129895785,0.020758300633529677,7,-0.013750076293945312,-0.08062505722045898,-0.08781254291534424,0.006875038146972656,0.05749988555908203,0,0.010064316626907432,-1.521752110526927,4.4412498474121085,2.1199951171875,4.454999923706055,-1.714268197981041,4.434999942779541,0.010064316626907432
5363,2015-07-07,4.505000114440918,4.526249885559082,4.4724998474121085,4.493750095367432,6424000.0,0.007548237470180741,1.0000177429228247,0.39130579005854743,50.85471896814243,48.52671079620411,-0.04533686246431223,-0.036730307897648196,-0.06514357347763955,0.09406655781299289,8.589514410868993,0.05499982833862305,0.029852170365662012,0.03781259059906006,-0.005783103163311765,0.08140828436143188,0.016014743717874147,0.05961043748024597,-0.11515665824832766,79.76212642086077,40.76832580311549,0.021797846881185783,7,-0.03312516212463379,-0.11375021934509277,-0.12156260013580322,-0.026875019073486328,-0.0025000572204589844,1,0.0038845556629305555,1.0689809394772498,4.471250057220459,-1.521752110526927,4.4412498474121085,2.1199951171875,4.454999923706055,0.0038845556629305555
5364,2015-07-08,4.4099998474121085,4.512499809265137,4.3975000381469735,4.482500076293945,4671200.0,-0.021087739093342828,-1.3589733557651174,-6.444453863434148,42.80574453662509,47.48580719051952,0.04192247161407181,0.05809834466230779,0.024951518838309816,0.1856771919438822,8.416714676977504,0.11499977111816317,0.015683068519186882,-0.0551876783370977,-0.1052881865814097,-0.005087170092785698,-0.08023793245925415,-0.030137424214941255,0.11625003814697354,9.708601226629009,-29.05913479689955,0.025050254122156067,7,0.05187511444091886,-0.01874995231628329,-0.02656233310699374,0.06812524795532315,0.09500026702880948,2,0.030328790585223198,1.0000177429228247,4.505000114440918,1.0689809394772498,4.471250057220459,-1.521752110526927,4.4412498474121085,0.030328790585223198
5365,2015-07-09,4.408750057220459,4.452499866485597,4.401249885559082,4.452499866485597,2892000.0,-0.0002833991462342089,1.3428664850135694,0.6034437399700135,36.50795332756099,46.196339026202,0.03970529845715731,0.0580933242273165,0.021341670864065243,0.18303661493384027,8.540078506567728,0.05124998092651456,0.0010402145698966692,-0.05374996662139875,-0.10986320108987702,0.00236326784707952,-0.08180658385563788,-0.025693349387159614,0.11749982833862305,8.737889247725365,-25.516847762960268,0.028056617234239196,7,0.05312490463256836,-0.0006251335144042969,-0.02531254291534424,0.06937503814697266,0.13875007629394442,3,0.02013039623639612,-1.3589733557651174,4.4099998474121085,1.0000177429228247,4.505000114440918,1.0689809394772498,4.471250057220459,0.02013039623639612
5366,2015-07-10,4.431250095367432,4.462500095367432,4.40500020980835,4.427499771118164,2394400.0,0.005103495969367433,-1.3589964297941017,-0.0857220708446849,42.63565433004164,44.77358084039673,0.014409522367190952,0.03305473390839708,-0.004486635989817245,0.15713672306022897,8.54514523225987,0.05749988555908203,-0.012817100646397961,-0.028562426567077637,-0.08528363100511616,0.028158777870960883,-0.05692302878609734,-0.00020182434805793292,0.09242479324340813,26.21366774317747,-5.882551306410473,0.0283606022190193,7,0.030624866485595703,0.030624866485595703,-0.08156251907348633,0.046875,0.16125011444091797,4,0.020310222581393145,1.3428664850135694,4.408750057220459,-1.3589733557651174,4.4099998474121085,1.0000177429228247,4.505000114440918,0.020310222581393145
5367,2015-07-13,4.486249923706055,4.49875020980835,4.421249866485597,4.477499961853027,7292000.0,0.01241180866684144,3.592540265611702,2.333121424030515,50.33557734280081,45.41692116231516,-0.04163768122717748,-0.021885821198408095,-0.05942343074496215,0.09888263438488654,8.307890451633495,0.07750034332275302,-0.013869074066543696,0.025687408447265803,-0.032057986640166014,0.08343280353469762,-0.0031852890964501057,0.05456010599098171,0.03490146789550774,68.93203164350665,37.09408437898722,0.02887269754371578,7,-0.024374961853027344,-0.024374961853027344,-0.13531231880187988,-0.008124828338623047,0.07625007629394531,0,0.017274977498706434,-1.3589964297941017,4.431250095367432,1.3428664850135694,4.408750057220459,-1.3589733557651174,4.4099998474121085,0.017274977498706434
5368,2015-07-14,4.516250133514403,4.528749942779541,4.4962501525878915,4.5,4007200.0,0.006687146351304074,-1.7368442186842505,1.8571662125339585,53.60500142901375,46.36803017928251,-0.06319460604082572,-0.05022795901586363,-0.08981665339674638,0.06598912561577475,7.864496227699136,0.04250001907348633,-0.01283979361102272,0.05300011634826607,-0.009898170609969448,0.11589840330650159,0.02155097286914831,0.08444925982738383,-0.11875009536742986,90.47632887800515,58.209518834535785,0.03144914347911794,7,-0.05312514305114657,-0.05312514305114657,-0.1756250858306876,-0.03812503814697177,-0.002500057220458096,1,0.00276774069097252,3.592540265611702,4.486249923706055,-1.3589964297941017,4.431250095367432,1.3428664850135694,4.408750057220459,0.00276774069097252
5369,2015-07-15,4.552499771118164,4.559999942779541,4.505000114440918,4.526249885559082,6384000.0,0.00802649023683566,1.6666435474175798,1.615364300595763,61.72836308363945,48.27724626745577,-0.09054597561164623,-0.086792686692311,-0.12685213406327023,0.026887893640791027,8.12649150442067,0.05499982833862305,-0.013520749791080533,0.08662476539611852,0.013687777552366498,0.15956175323987054,0.05015627147424251,0.12309325931799453,-0.15237473487853936,95.2754841209529,57.32926757623683,0.03646849392187591,7,-0.07374978065490723,-0.07374978065490723,-0.21187472343444824,-0.07437467575073242,-0.13749980926513672,2,-0.010982914093683571,-1.7368442186842505,4.516250133514403,3.592540265611702,4.486249923706055,-1.3589964297941017,4.431250095367432,-0.010982914093683571
5370,2015-07-16,4.578750133514403,4.5900001525878915,4.554999828338623,4.585000038146973,3535200.0,0.005766142496651305,3.3076968220894885,-0.23809264305180494,63.95350513486131,50.43370036132039,-0.10884226399771801,-0.10929400081947893,-0.15033541535407924,-0.0011323404895069444,8.559753270409368,0.03750038146972745,-0.006235855509425292,0.10693762302398557,0.018357870196303416,0.19551737585166773,0.0626477466101445,0.15122749943782665,-0.1722301010131817,93.91890672804458,50.79124157343013,0.044289876413841,7,-0.08500003814697088,-0.08500003814697088,-0.2381250858306876,-0.10062503814697177,-0.2550001144409171,3,-0.01610701980299567,1.6666435474175798,4.552499771118164,-1.7368442186842505,4.516250133514403,3.592540265611702,4.486249923706055,-0.01610701980299567
5371,2015-07-17,4.577499866485597,4.599999904632568,4.559999942779541,4.577499866485597,3842400.0,-0.0002730585841876909,-1.2857220708445707,-0.0,63.23523966919895,51.740195313542706,-0.09636638855117408,-0.10693006703207786,-0.14583227033913193,-0.001836851052027022,9.159096286307259,0.039999961853027344,0.0005442694009243354,0.10149986743927109,0.0013861128963705838,0.2016136219821716,0.05144299016782128,0.1515567447107209,-0.15997102677917496,87.41256875790326,40.195421188663516,0.05005687727145016,7,-0.07874989509582608,-0.07874989509582608,-0.22093737125396817,-0.09937477111816495,-0.3937497138977051,4,-0.006553737596113884,3.3076968220894885,4.578750133514403,1.6666435474175798,4.552499771118164,-1.7368442186842505,4.516250133514403,-0.006553737596113884
5372,2015-07-20,4.576250076293945,4.596250057220459,4.559999942779541,4.574999809265137,2420000.0,-0.00027302899576286954,-1.32000732421875,100.0,70.49178277509569,53.92209129209307,-0.08789959830312455,-0.1032974238178479,-0.14151884747734655,-0.004085834601204041,9.721192386312241,0.03625011444091797,0.006649780763571478,0.09537508487701452,-0.014337776234398802,0.20508794598842783,0.040518654321307856,0.15023151543272117,-0.1441235513934318,77.10854448269345,23.309658039384445,0.054856430555706624,7,-0.0775001049041748,-0.0775001049041748,-0.22593748569488525,-0.09812498092651367,-0.38000011444091886,0,0.0035509714817780758,-1.2857220708445707,4.577499866485597,3.3076968220894885,4.578750133514403,1.6666435474175798,4.552499771118164,0.0035509714817780758
5373,2015-07-21,4.488749980926514,4.585000038146973,4.486249923706055,4.571249961853027,3532800.0,-0.019120479411888547,-1.2571430128446166,-65.98588863463006,55.92286125029424,55.37954870472297,-0.0032933224449314125,-0.016235951380092928,-0.05198930937117385,0.08024935604992578,9.92246020651039,0.09875011444091797,0.012265029219408419,0.007624983787536621,-0.10213823696162905,0.11738820453670229,-0.04725662658704621,0.06250659416211946,-0.04319358564743592,2.197852870036177,-53.29870232475118,0.054881610374582765,7,0.011874914169311523,0.009999990463256836,-0.1384373903274536,-0.010624885559082031,-0.22375011444091708,1,0.016429968117374072,-1.32000732421875,4.576250076293945,-1.2857220708445707,4.577499866485597,3.3076968220894885,4.578750133514403,0.016429968117374072
5374,2015-07-22,4.510000228881836,4.514999866485597,4.429999828338623,4.462500095367432,2210400.0,0.004734112625033315,1.9565534685076311,-0.575759327225963,56.043977925102126,57.55021810444977,-0.009908783225475837,-0.037644160229801216,-0.07088103612711905,0.056923588590869656,10.369003778600833,0.08500003814697354,0.01414260451468241,0.0277502298355099,-0.08274688164646093,0.13824734131748073,-0.027498325905475518,0.08299878557649532,0.08999967575073242,47.05903802353891,-8.322460686729436,0.055248555740985465,7,-0.007500171661376953,-0.01125025749206543,-0.15125012397766113,-0.0318751335144043,-0.17000007629394442,2,0.0008314517121519316,-1.2571430128446166,4.488749980926514,-1.32000732421875,4.576250076293945,-1.2857220708445707,4.577499866485597,0.0008314517121519316
5375,2015-07-23,4.487500190734863,4.5349998474121085,4.482500076293945,4.5,2108800.0,-0.004988921730620599,-3.666638409697713,-0.26315313958741154,54.98655090298152,58.92253994588753,0.027867248946633616,-0.013472062866279444,-0.046678575466579275,0.07585894686135575,10.396139884031545,0.052499771118163174,0.013235811414756604,0.003750181198119762,-0.10614513339405729,0.11364549579029681,-0.05119747609796832,0.058697838494207843,0.10909971237182603,33.823727406343615,-23.26883473416226,0.05494765729608832,7,0.02312469482421875,0.011249780654907227,-0.08406257629394531,-0.00937509536743164,-0.11374998092651278,3,-0.016156039175557857,1.9565534685076311,4.510000228881836,-1.2571430128446166,4.488749980926514,-1.32000732421875,4.576250076293945,-0.016156039175557857
5376,2015-07-24,4.427499771118164,4.5,4.417500019073486,4.491250038146973,2328800.0,-0.013370566477206913,1.0307639940373488,5.100099183642328,45.56960069379054,58.392986984886385,0.09753677366942615,0.04644858928305773,0.01516810791180312,0.13234869678067263,10.695620629925799,0.08249998092651367,0.021717807550816204,-0.0546877384185791,-0.1669429974259904,0.05756752058883219,-0.11081536792228519,0.0014398910851269875,0.16576813049316375,5.594265684271179,-46.81348384604476,0.05612762950370582,7,0.08125019073486328,0.07125020027160645,-0.017499685287475586,0.0475003719329834,-0.04999971389770508,4,-0.023433033858401675,-3.666638409697713,4.487500190734863,1.9565534685076311,4.510000228881836,-1.2571430128446166,4.488749980926514,-0.023433033858401675
5377,2015-07-27,4.40625,4.446249961853027,4.3762497901916495,4.388750076293944,1812800.0,-0.004799496830419359,-2.2940872882305783,-0.2745074573279419,39.740264115348296,56.852460616701336,0.11873099597054182,0.06647972200966201,0.03648368835992244,0.15112612391559388,11.252889359920404,0.07000017166137784,0.03276480228905676,-0.07300000190734846,-0.19011840908545619,0.044118405270759276,-0.13155920549640232,-0.01444079831829459,0.17998718630981436,14.371340921602718,-33.14795410558532,0.058559203589053754,7,0.08187484741210938,0.08187484741210938,0.006875038146972656,0.06875014305114746,-0.17500019073486328,0,-0.05049641927083315,1.0307639940373488,4.427499771118164,-3.666638409697713,4.487500190734863,1.9565534685076311,4.510000228881836,-0.05049641927083315
5378,2015-07-28,4.4650001525878915,4.485000133514403,4.400000095367432,4.4337501525878915,2756800.0,0.013333367963209497,1.3859672605105946,1.785722070844596,56.17980056448887,56.23595367012905,0.05805122241634564,0.011882964753512582,-0.02107335764373719,0.0902201568912604,10.96976095110823,0.08500003814697177,0.0420647731314876,-0.01649985313415403,-0.1305134075931802,0.09751370132487214,-0.07350663036366711,0.040506924095359054,0.10863778995483298,55.9057199412488,3.454764349299076,0.05700677722951303,7,0.023124694824217862,0.023124694824217862,-0.05187511444091886,0.009374856948851651,-0.08750009536743253,1,-0.06019041020168803,-2.2940872882305783,4.40625,1.0307639940373488,4.427499771118164,-3.666638409697713,4.487500190734863,-0.06019041020168803
5379,2015-07-29,4.5,4.506249904632568,4.451250076293945,4.462500095367432,3646400.0,0.007838711358570283,1.2000057220786404,1.1999969482421875,59.530006085578606,55.7444537757643,0.01656288583789145,-0.018970170193788327,-0.0558994914503792,0.05334592435079699,10.576436209944347,0.05499982833862305,0.04555975256138556,0.015249991416931508,-0.096872520444923,0.12737250327878602,-0.04081126451399619,0.07131124734785921,0.061794653401659794,77.9528599706244,19.14745228801449,0.05606125593092732,7,-0.011875152587890625,-0.011875152587890625,-0.0865623950958252,-0.025624990463256836,-0.1412501335144034,2,-0.05222225189208962,1.3859672605105946,4.4650001525878915,-2.2940872882305783,4.40625,1.0307639940373488,4.427499771118164,-0.05222225189208962
5380,2015-07-30,4.483749866485597,4.512499809265137,4.452499866485597,4.487500190734863,2142400.0,-0.0036111407809785723,1.2325742319531967,-0.10000890098289915,55.55552191630702,54.89115180322076,0.02002602306043677,-0.0004803553242309633,-0.03958030942829627,0.06760814987518149,10.4887773406901,0.05999994277954013,0.04490153769656846,-0.0024376392364491295,-0.1136879768473289,0.10881269837443064,-0.058062808041889014,0.053187529568990755,0.0669120951234623,78.899127519363,15.311334924398473,0.05562516880543993,7,0.002500057220458096,0.004374980926512784,-0.07031226158142179,-0.011874914169312412,-0.12374973297119318,3,-0.032060154597869484,1.2000057220786404,4.5,1.3859672605105946,4.4650001525878915,-2.2940872882305783,4.40625,-0.032060154597869484
5381,2015-07-31,4.5037498474121085,4.53125,4.463749885559082,4.49875020980835,2145600.0,0.00446054787221839,1.2500059604701619,-1.3331214240305937,51.99998692106638,52.83650781943972,-0.012891205948154294,-0.016398683706611905,-0.05899533611089236,0.046794162603574385,10.247424450563397,0.06750011444091797,0.03757245806395915,0.014437341690062944,-0.09499445288084818,0.12386913626097407,-0.04027855559539262,0.0691532389755185,0.03644738391190572,82.25799008795279,18.547035902686233,0.05471589728545568,7,-0.023124933242796963,-0.015624999999999112,-0.09031224250793368,-0.03187489509582431,-0.08500003814697177,4,-0.02886475537233868,1.2325742319531967,4.483749866485597,1.2000057220786404,4.5,1.3859672605105946,4.4650001525878915,-0.02886475537233868
5382,2015-08-03,4.516250133514403,4.525000095367432,4.4724998474121085,4.517499923706055,1912800.0,0.002775528509754599,5.461515889550859,-0.24997615641414672,50.0,52.17841212496259,-0.038886901254846507,-0.02672502625151285,-0.07039067583602954,0.033284826458282346,10.075011456678883,0.052500247955323154,0.026275177618512835,0.02468762397765989,-0.08503057227857891,0.1344058202338987,-0.03017147415045951,0.07954672210577929,0.014999866485596591,88.5715219926533,27.07938599472341,0.054859098128119614,8,-0.060625314712524414,-0.028125286102294034,-0.1028125286102286,-0.04437518119811923,-0.14625024795532138,0,-0.030722407349473735,1.2500059604701619,4.5037498474121085,1.2325742319531967,4.483749866485597,1.2000057220786404,4.5,-0.030722407349473735
5383,2015-08-04,4.522500038146973,4.553750038146973,4.485000133514403,4.511250019073486,1515200.0,0.00138387034548626,-1.1568668516675944,-9.001526135056556,46.153893179050506,51.07951381984575,-0.04452854922165628,-0.03330418155510628,-0.07584319591771926,0.02503406821691634,10.475105631686056,0.06874990463256925,0.01474184134997003,0.030062532424926403,-0.08038358817182711,0.14050865302167992,-0.025160527873450356,0.08528559272330316,-0.14625024795532315,69.5121837754352,11.785585852633524,0.05522306029837666,8,-0.05750012397766113,-0.03437519073486328,-0.10562491416931152,-0.05062508583068848,-0.13374996185302823,1,-0.0644002711830095,5.461515889550859,4.516250133514403,1.2500059604701619,4.5037498474121085,1.2325742319531967,4.483749866485597,-0.0644002711830095
5384,2015-08-05,4.543749809265137,4.582499980926514,4.53125,4.539999961853027,1689600.0,0.004698677930110362,-3.8235795709541334,0.3333192048488959,45.45451167629636,50.020398350214066,-0.06759591876730653,-0.04639886755222378,-0.09486358961676977,0.0019665343822454773,10.101382306553111,0.059999942779541016,9.271826952517159e-05,0.04462480545043945,-0.06089114371378912,0.15014075461466803,-0.008133169131674833,0.09738278003255374,-0.1639500141143806,70.1922018853389,16.339630464048298,0.05275797458211433,8,-0.06437492370605469,-0.055624961853027344,-0.134374737739563,-0.08999967575073242,-0.16374969482421875,2,-0.03658866773555158,-1.1568668516675944,4.522500038146973,5.461515889550859,4.516250133514403,1.2500059604701619,4.5037498474121085,-0.03658866773555158
5385,2015-08-06,4.497499942779541,4.578750133514403,4.487500190734863,4.551249980926514,1540000.0,-0.010178788099487357,-1.4745900791392714,-14.333926754832147,40.697689891946425,49.47907492778694,-0.02210275811841811,0.00721051544689999,-0.04796383995024733,0.04521308950948111,9.627603917323,0.09124994277954013,-0.0033804404578017255,-0.006062555313110174,-0.1026635866906851,0.09053847606446475,-0.05436307100189719,0.04223796037567684,-0.10959214019775487,28.42107799242683,-20.311191988480118,0.04830051568878729,8,-0.018125057220458984,-0.00937509536743164,-0.08812487125396729,-0.04374980926513672,-0.16125011444091797,3,-0.030850489840850148,-3.8235795709541334,4.543749809265137,-1.1568668516675944,4.522500038146973,5.461515889550859,4.516250133514403,-0.030850489840850148
5386,2015-08-07,4.521249771118164,4.523749828338623,4.478750228881836,4.4962501525878915,2052000.0,0.005280673405399838,2.0,-0.4651088518656353,43.92262282367468,49.94378145093432,-0.03481702295258593,-0.009961797905647884,-0.06618050954722321,0.019206249035385703,9.37614144063756,0.04499959945678711,-0.008171457063427923,0.013187289237976074,-0.07743002693884371,0.10380460541479586,-0.03212136885043382,0.058495947326385966,-0.12555828140258907,44.31805866823923,-0.7907316510986959,0.04530865808840995,8,-0.029999732971191406,-0.03312492370605469,-0.11531221866607666,-0.08062481880187988,-0.11999988555908203,4,-0.035664837327463395,-1.4745900791392714,4.497499942779541,-3.8235795709541334,4.543749809265137,-1.1568668516675944,4.522500038146973,-0.035664837327463395
5387,2015-08-10,4.56374979019165,4.577499866485597,4.518750190734863,4.537499904632568,1556000.0,0.00940005998893878,1.1860328950869892,1.0500114442664599,59.20242455446475,50.27962856093164,-0.05881078939528539,-0.048863269989867675,-0.10322448264198236,-0.02520680391259944,9.840877009076706,0.05874967575073331,-0.009814421599486423,0.05181231498718297,-0.04146665833623686,0.1450912883106028,0.005172828325473056,0.09845180164889289,-0.1605859608276381,81.92748381047804,30.09402905684091,0.04663948666170984,8,-0.0468747615814209,-0.07562494277954102,-0.157812237739563,-0.12312483787536621,-0.14874982833862305,0,-0.03177211450946449,2.0,4.521249771118164,-1.4745900791392714,4.497499942779541,-3.8235795709541334,4.543749809265137,-0.03177211450946449
5388,2015-08-11,4.528749942779541,4.543749809265137,4.507500171661377,4.533750057220459,1188000.0,-0.0076690986625364,1.9000152590218966,-0.19048138056312444,52.225486034468126,49.46801522191936,-0.015440819067631395,-0.013574947921519254,-0.06145091185555973,0.0076171469365613476,10.152736277293423,0.05624961853027344,-0.0017709020492278071,0.01618747711181623,-0.07738021905458758,0.10975517327822004,-0.030596370971385234,0.06297132519501769,-0.11841266735302902,48.19261050009422,-4.069428547836964,0.04678384808320173,8,-0.011250019073486328,-0.04062509536743164,-0.10468745231628418,-0.08812499046325684,-0.11749982833862305,1,-0.03505383587662281,1.1860328950869892,4.56374979019165,2.0,4.521249771118164,-1.4745900791392714,4.497499942779541,-0.03505383587662281
5389,2015-08-12,4.502500057220459,4.516250133514403,4.442500114440918,4.492499828338623,1802400.0,-0.005796276211040063,2.933294339046983,-2.0,51.7646913627342,49.04681182707793,0.012517324391028595,0.009209182476986655,-0.029156830543202616,0.030658169144158975,10.11305785882869,0.08624982833862305,0.011655371033227446,-0.007562422752380726,-0.09929097597855652,0.08416613047379506,-0.05342669936546862,0.03830185386070717,-0.08527627357394696,44.036649086397915,-10.121584171295261,0.045864276613087784,8,0.009999990463256836,-0.01437520980834961,-0.0709376335144043,-0.061875104904174805,-0.15750026702880948,2,-0.025263737808086995,1.9000152590218966,4.528749942779541,1.1860328950869892,4.56374979019165,2.0,4.521249771118164,-0.025263737808086995
5390,2015-08-13,4.505000114440918,4.521249771118164,4.462500095367432,4.493750095367432,5275200.0,0.0005552597864935116,1.6857404440375372,1.1249761586877742,60.544283004325976,49.99617805855123,0.014917330319134336,0.0009493394094022278,-0.02630526464349625,0.025470101451503524,9.592795745341682,0.05874967575073242,0.011984941717167352,-0.0013748645782474256,-0.08721778850654793,0.08446805935005308,-0.04429632654239768,0.04154659738590283,-0.08116528290320613,46.29638132914156,-13.42634059617081,0.0429214619641504,8,0.0074999332427978516,-0.016875267028808594,-0.0784376859664917,-0.06437516212463379,-0.11875009536743164,3,-0.027746947130879884,2.933294339046983,4.502500057220459,1.9000152590218966,4.528749942779541,1.1860328950869892,4.56374979019165,-0.027746947130879884
5391,2015-08-14,4.547500133514403,4.56374979019165,4.480000019073486,4.5,1450400.0,0.009433966258347137,1.0937587544927312,4.222226931716956,68.16723846298207,52.014760109993674,-0.02315954270439491,-0.04628655683091054,-0.0669195139335228,-0.019358369827584987,8.712943703549424,0.08374977111816406,0.008653853251582078,0.04262514114379812,-0.03892602530936262,0.12417630759695886,0.001849557917218192,0.08340072437037804,-0.11731869600113942,77.77793476149151,11.809700802169957,0.04077558322658016,8,-0.03500008583068759,-0.059375286102294034,-0.1125001907348624,-0.10687518119811923,-0.2512502670288068,4,-0.04645416140153502,1.6857404440375372,4.505000114440918,2.933294339046983,4.502500057220459,1.9000152590218966,4.528749942779541,-0.04645416140153502
5392,2015-08-17,4.59250020980835,4.59375,4.505000114440918,4.53249979019165,2072800.0,0.009895563490433412,1.839996337890625,1.263163178236233,67.00002924604956,54.33099745077135,-0.06281137894788635,-0.09487087193265875,-0.1102376802301066,-0.06475235747918706,7.936759810249249,0.08874988555908203,0.010290235578708895,0.08681271076202357,0.0020084304009921894,0.17161699112305495,0.044410570581507436,0.1292148509425397,-0.15622603055855588,99.17369181005947,30.613514012059937,0.0424021401805157,8,-0.07437515258789062,-0.10437536239624023,-0.13062524795532227,-0.21625018119812012,-0.3312501907348633,0,-0.041644053459335306,1.0937587544927312,4.547500133514403,1.6857404440375372,4.505000114440918,2.933294339046983,4.502500057220459,-0.041644053459335306
5393,2015-08-18,4.5625,4.5900001525878915,4.56125020980835,4.573750019073486,1252800.0,-0.006532435152485583,-3.181931680249826,-0.18749900659620122,58.445948558276,55.774490437657974,-0.029659490711372527,-0.062253998000567634,-0.07790234374602978,-0.03560393173534315,8.524780876615981,0.03125,0.012278801583629928,0.053124999999999645,-0.03492966702089095,0.14117966702089024,0.009097666489553902,0.09715233351044539,-0.11677727150519424,79.33882734225742,11.472426130260814,0.04402733351044535,8,-0.044374942779541016,-0.07437515258789062,-0.10062503814697266,-0.1893749237060547,-0.3337497711181632,1,-0.032328775484267935,1.839996337890625,4.59250020980835,1.0937587544927312,4.547500133514403,1.6857404440375372,4.505000114440918,-0.032328775484267935
5394,2015-08-19,4.513750076293945,4.551249980926514,4.483749866485597,4.536250114440918,1648800.0,-0.010684914784888644,1.5714441416893394,2.0,53.7267371398987,57.22216235409712,0.0160782523184535,-0.013922557794689538,-0.027698303710664618,0.011123891559233101,8.363169350918822,0.07875013351440341,0.013455385855701607,0.004187583923339844,-0.0838886547486819,0.09226382259536159,-0.03985053541267103,0.048225703259350716,-0.05914571150882786,39.04763288780059,-26.29037843213446,0.04403811933601099,8,0.004374980926513672,-0.025625228881835938,-0.05062508583068848,-0.16125011444091886,-0.23874998092651367,2,-0.022708382192304644,-3.181931680249826,4.5625,1.839996337890625,4.59250020980835,1.0937587544927312,4.547500133514403,-0.022708382192304644
5395,2015-08-20,4.414999961853027,4.493750095367432,4.414999961853027,4.471250057220459,2407200.0,-0.021877621217787357,-1.8,2.5,40.77922901469809,56.87289637532194,0.11386967007499926,0.0833931391907683,0.07098543959366665,0.10663841997394741,8.826526099747216,0.09875011444091797,0.013585788600289028,-0.09093751907348668,-0.1883139195468182,0.006438881399844831,-0.13962571931015244,-0.042249318836820926,0.17875003814697266,0.0,-60.587114027643594,0.04868820023666554,8,0.08937501907348633,0.07312488555908203,0.06375002861022949,-0.04999995231628418,-0.2325000762939453,3,-0.015855078655991228,1.5714441416893394,4.513750076293945,-3.181931680249826,4.5625,1.839996337890625,4.59250020980835,-0.015855078655991228
5396,2015-08-21,4.323750019073486,4.400000095367432,4.322500228881837,4.385000228881837,3428800.0,-0.020668163888554636,-1.431376362262836,1.0888907726868298,32.81247339075831,53.94067957935455,0.19462498286055574,0.17546822901010817,0.1603819560455273,0.19394960251096016,8.747039527806589,0.09249973297119052,0.0097392467777766,-0.17699997425079328,-0.29972506059586834,-0.054274887905718217,-0.23836251742333125,-0.1156374310782553,0.2664249801635741,0.46075253317174697,-54.24899123577436,0.06136254317253764,8,0.13437509536743164,0.13750004768371582,0.1700000762939462,0.05625009536743164,-0.15000009536743075,4,0.01445504474687298,-1.8,4.414999961853027,1.5714441416893394,4.513750076293945,-3.181931680249826,4.5625,0.01445504474687298
5397,2015-08-24,4.1837501525878915,4.2899999618530265,4.105000019073486,4.198750019073486,3665600.0,-0.03237926935368818,-1.144925212641555,0.24489494048312338,25.585573696575324,50.98068931958869,0.3073772935563355,0.31404556614624024,0.2973066457620259,0.32919654807372734,8.68803398656116,0.21875,0.008004827629692457,-0.30587484836578316,-0.48976567042067565,-0.12198402631089067,-0.39782025939322896,-0.21392943733833736,0.39571785583495966,16.237136460925573,-35.08828176579597,0.09194541102744615,8,0.16562485694885165,0.16687488555908114,0.314999818801879,0.20124983787536532,-0.07124996185302823,0,0.02688968265184699,-1.431376362262836,4.323750019073486,-1.8,4.414999961853027,1.5714441416893394,4.513750076293945,0.02688968265184699
5398,2015-08-25,4.1962499618530265,4.276249885559082,4.170000076293944,4.267499923706056,4727200.0,0.0029877045256641033,1.3943649864067855,4.750039736783945,24.63502785844939,47.96628226355705,0.2712803475221799,0.29553137638297144,0.282095585700076,0.3117087827763241,9.289896045636622,0.1062498092651376,0.002306781067689556,-0.27993752956390505,-0.5058748337368151,-0.05400022539099503,-0.3929061816503605,-0.1669688774774496,0.3547499672088632,20.448168197175857,-27.313806166152833,0.11296865208645514,8,0.1531250476837167,0.1531250476837167,0.30250000953674405,0.18875002861023038,-0.01625013351440341,1,0.015490034628860894,-1.144925212641555,4.1837501525878915,-1.431376362262836,4.323750019073486,-1.8,4.414999961853027,0.015490034628860894
5399,2015-08-26,4.264999866485597,4.275000095367432,4.15625,4.263750076293944,2824000.0,0.016383653323218894,10.176349152922697,-0.017540924361898916,33.5688876847198,44.969016116934135,0.18472383604537956,0.21952849622893478,0.21016849108424562,0.23744187029943653,10.296105396018508,0.11875009536743164,-0.01441718181333762,-0.19943761825561435,-0.44384811632970056,0.04497287981847187,-0.3216428672926579,-0.0772323692185708,0.2592400679769886,41.157508941845116,-8.677072967964264,0.12220524903704319,8,0.08437514305114657,0.08437514305114657,0.23468756675720126,0.12000012397766024,-0.017499923706055576,2,-0.008499329129787236,1.3943649864067855,4.1962499618530265,-1.144925212641555,4.1837501525878915,-1.431376362262836,4.323750019073486,-0.008499329129787236
5400,2015-08-27,4.3400001525878915,4.341249942779541,4.2512497901916495,4.292500019073486,3454400.0,0.01758506177025887,2.600026703033691,38.00648607396424,38.056037717114144,41.62332714517103,0.09371172052928056,0.1404053166054382,0.13408653371529056,0.15790345615874823,11.117393634351677,0.09000015258789151,-0.024726862401679206,-0.11724984645843417,-0.36765029100336477,0.13315059808649643,-0.24245006873089903,0.007950375814030686,0.15908538695134755,79.66104160605208,27.925381849407316,0.12520022227246522,8,0.009374856948851651,0.009374856948851651,0.16062486171722323,0.04499983787536532,0.009999752044676846,3,-0.014976971183215504,10.176349152922697,4.264999866485597,1.3943649864067855,4.1962499618530265,-1.144925212641555,4.1837501525878915,-0.014976971183215504
5401,2015-08-28,4.3737502098083505,4.3762497901916495,4.3137497901916495,4.333749771118163,3164800.0,0.007776510606879672,1.7778025028876492,0.8421121317070939,37.333361307779995,38.32703070758553,0.03656895243724545,0.10162712665866191,0.09853665044169801,0.11924651726684221,12.123303053871389,0.0625,-0.0330864798988566,-0.07699980735778755,-0.3290615379340842,0.1750619232185091,-0.20303067264593633,0.04903105793036122,0.10169019850294347,99.0784949336565,49.04845264140495,0.12603086528814833,8,-0.02625012397766202,-0.024375200271607333,0.13093721866607577,0.011249780654906338,-0.04375028610229492,4,-0.04372685111746444,2.600026703033691,4.3400001525878915,10.176349152922697,4.264999866485597,1.3943649864067855,4.1962499618530265,-0.04372685111746444
5402,2015-08-31,4.377500057220459,4.388750076293944,4.3425002098083505,4.3524999618530265,4172800.0,0.0008573528967656951,-1.0555679181104387,0.6249955297006632,39.478268830672526,36.21951073785181,-0.0009900254934418484,0.09164835619732248,0.09347700652895874,0.11098092117158398,13.124348158598135,0.04624986648559393,-0.04646585759754274,-0.0663124561309818,-0.3184212519052778,0.1857963396433142,-0.1923668540181298,0.059741941756166206,0.07571392773656616,95.16128370673638,43.04409476589249,0.12605439788714778,8,-0.049375057220458984,-0.02812504768371582,0.12624990940093994,0.0074999332427978516,-0.022500038146972656,0,-0.04654486141658143,1.7778025028876492,4.3737502098083505,2.600026703033691,4.3400001525878915,10.176349152922697,4.264999866485597,-0.04654486141658143
5403,2015-09-01,4.231249809265137,4.341249942779541,4.224999904632568,4.3087501525878915,8202400.0,-0.0334095365033954,-1.5833298012122239,-3.1000019073412823,33.83009652714884,34.00877289199071,0.10429915588204963,0.22657681253589068,0.23652983423558638,0.25183909319992903,14.907243159061748,0.15250015258789062,-0.07230004468866813,-0.19800019264221191,-0.4642230336591959,0.0682226483747721,-0.3311116131507035,-0.06488877213372035,0.20107133773887576,32.25797189430433,-20.018763923293086,0.1331114205084918,9,0.06812524795532227,0.11812520027160645,0.25687503814697266,0.15375018119812012,0.125,1,-0.02806490372424908,-1.0555679181104387,4.377500057220459,1.7778025028876492,4.3737502098083505,2.600026703033691,4.3400001525878915,-0.02806490372424908
5404,2015-09-02,4.377500057220459,4.381249904632568,4.2537498474121085,4.271249771118163,4526400.0,0.03456431422107942,1.241759623728275,-1.370965360241182,43.51145112264146,34.312353126206645,-0.07075086505203032,0.07086629445987391,0.08859478015427324,0.10135172741036858,16.15379742609076,0.15000009536743164,-0.09963146870073913,-0.043437457084655406,-0.30494734701069337,0.21807243284138256,-0.17419240204767483,0.08731748787836402,0.03518182210772203,93.12976654659654,38.44020873418329,0.13075494496301907,9,-0.125,-0.02812504768371582,0.11062479019165039,0.0074999332427978516,-0.028749942779541016,2,-0.0451171276528185,-1.5833298012122239,4.231249809265137,-1.0555679181104387,4.377500057220459,1.7778025028876492,4.3737502098083505,-0.0451171276528185
5405,2015-09-03,4.358749866485597,4.4099998474121085,4.3449997901916495,4.388750076293944,2302400.0,-0.004283310220392744,-1.2608573063430684,-0.2823541555404772,40.1564472313874,35.12835021960988,-0.06796623190292017,0.08294113857014995,0.10637469325280069,0.1158724279512846,17.568496640865085,0.06500005722045898,-0.1236425882143779,-0.055250144004820534,-0.31556702617050725,0.20506673816086618,-0.18540858508766345,0.07490829707802238,-0.25374984741211026,72.29729903885146,19.680264154016434,0.13015844108284327,9,-0.10124993324279874,-0.009374856948853427,0.12937498092651278,0.026250123977660245,0.008749961853026456,3,-0.025523355804712655,1.241759623728275,4.377500057220459,-1.5833298012122239,4.231249809265137,-1.0555679181104387,4.377500057220459,-0.025523355804712655
5406,2015-09-04,4.360000133514403,4.375,4.278749942779541,4.306250095367432,3036800.0,0.00028684073807960786,1.298515110797331,-1.791655408090357,37.29509051037669,36.42940764336558,-0.07100007889659299,0.07271941459350106,0.10410838113920295,0.10993785891011232,19.086288300923005,0.09625005722045898,-0.14419583629764077,-0.04593739509582573,-0.30222530030547023,0.21035051011381878,-0.17408134770064798,0.08220655750899653,-0.248900117874145,72.97311926345377,25.16102670852952,0.12814395260482203,9,-0.07687520980834872,-0.010625123977660245,0.12718725204467862,0.024999856948853427,-0.019999980926511896,4,-0.0022936304072482816,-1.2608573063430684,4.358749866485597,1.241759623728275,4.377500057220459,-1.5833298012122239,4.231249809265137,-0.0022936304072482816
5407,2015-09-08,4.418749809265137,4.427499771118164,4.349999904632568,4.420000076293945,3702400.0,0.013474695860474117,8.538646634192148,-0.023260765422899198,42.38409893350199,38.401526651704756,-0.10382809910738189,0.0026875124278360474,0.04480288871553029,0.047257006298362825,20.359458387564235,0.0774998664855957,-0.14997634533429505,0.020062279701233088,-0.22540388222927632,0.2655284416317425,-0.10267080126402206,0.14279536066648824,-0.30167179698944135,95.67902833474226,49.71278510091876,0.12273308096525484,9,-0.1268749237060547,-0.06937479972839355,0.06562507152557373,-0.03374981880187988,-0.11749982833862305,1,-0.020084840597445086,1.298515110797331,4.360000133514403,-1.2608573063430684,4.358749866485597,1.241759623728275,4.377500057220459,-0.020084840597445086
5408,2015-09-09,4.369999885559082,4.4375,4.361249923706056,4.427499771118164,1960800.0,-0.011032515034871793,-1.033340538890962,45.990083905415716,42.38409893350199,39.38099456823611,-0.03111156157864947,0.04103854852404609,0.09386976654920964,0.09290998656831206,21.841872902337144,0.07625007629394442,-0.1439086095720432,-0.020750141143798473,-0.2586583254037853,0.21715804311618836,-0.13970423327379233,0.09820395098619539,-0.24050500292968824,63.26527434657162,15.745420164400713,0.11895409212999344,9,-0.03874993324279785,-0.020624876022338867,0.1018749475479126,0.015000104904174805,-0.02624988555908203,2,-0.0034324638165698085,8.538646634192148,4.418749809265137,1.298515110797331,4.360000133514403,-1.2608573063430684,4.358749866485597,-0.0034324638165698085
5409,2015-09-10,4.388750076293944,4.417500019073486,4.362500190734863,4.3662500381469735,2638400.0,0.004290661607755153,-2.666687859617891,-0.3913057900585165,48.480470526924734,40.53926488043729,-0.03404158812591973,0.014049897560673763,0.07517737919174383,0.07032212699285179,23.009897599434836,0.05499982833862305,-0.11664040880052706,0.003687548637389071,-0.22833804987226092,0.23571314714703906,-0.11232525061743637,0.11970034789221451,-0.24077488662231428,69.29139771058117,15.109547371167395,0.11601279925482513,9,-0.057500123977660245,-0.03937506675720126,0.08781230449676602,-0.0037500858306875884,-0.04375028610229492,3,-0.007405358351198821,-1.033340538890962,4.369999885559082,8.538646634192148,4.418749809265137,1.298515110797331,4.360000133514403,-0.007405358351198821
5410,2015-09-11,4.380000114440918,4.398749828338623,4.3400001525878915,4.372499942779541,1448800.0,-0.0019937252522739257,1.611119941507415,0.3333403975755784,53.60000390624764,42.346669613600355,-0.021256258169675135,0.013655121419695604,0.08323990307429252,0.07526433498829022,24.38551269908849,0.058749675750731534,-0.08778376113173003,0.0011875867843631482,-0.2238643489908334,0.2262395225595597,-0.11133838110323513,0.11371355467196143,-0.21465343614958599,63.77961270323769,2.6866403361881908,0.11252596788759822,9,-0.04875016212463379,-0.030625104904174805,0.10374975204467773,0.004999876022338867,0.0025000572204589844,4,-0.0071347030099310205,-2.666687859617891,4.388750076293944,-1.033340538890962,4.369999885559082,8.538646634192148,4.418749809265137,-0.0071347030099310205
5411,2015-09-14,4.336249828338623,4.401249885559082,4.327499866485597,4.386250019073486,2944800.0,-0.009988649534060423,-1.1851820455220081,-6.666539513001462,61.13134862597987,44.7525673686345,0.01856779161189337,0.04297073021210007,0.12622346945206964,0.11523314705431265,26.404152744771736,0.07375001907348544,-0.07051027867177506,-0.032000184059143066,-0.2431147780163263,0.17911440989804017,-0.13755748103773513,0.073557112919449,-0.15457395074477098,7.954501120565219,-56.38295188185837,0.1055572969785918,9,-0.004999876022338867,0.013125181198120117,0.14750003814697266,0.04875016212463379,0.07375001907348544,0,0.007206688091579094,1.611119941507415,4.380000114440918,-2.666687859617891,4.388750076293944,-1.033340538890962,4.369999885559082,0.007206688091579094
5412,2015-09-15,4.401249885559082,4.408750057220459,4.3212499618530265,4.338749885559082,4167200.0,0.014989924426324519,1.2580569740971126,-1.2499952316466079,63.898278345743044,48.09347645958941,-0.04772819604896039,-0.03909645834418285,0.06022904635443993,0.04649181060402796,28.061153539243676,0.08750009536743253,-0.05950256847368962,0.04256238937377965,-0.14135780054096436,0.22648257928852367,-0.049397705583592355,0.13452248433115166,-0.2042245606208608,68.81711608981377,-1.0277515550951932,0.09196009495737219,9,-0.055624961853027344,-0.05187487602233887,0.08843755722045898,-0.016249895095825195,0.011250019073486328,1,-0.013916440684760167,-1.1851820455220081,4.336249828338623,1.611119941507415,4.380000114440918,-2.666687859617891,4.388750076293944,-0.013916440684760167
5413,2015-09-16,4.414999961853027,4.422500133514403,4.3787498474121085,4.40500020980835,2940000.0,0.0031241298838906584,2.500009536707033,0.15999603271484375,60.988996785460024,50.035425977680376,-0.03651184606652702,-0.06794713766202776,0.04453584791910892,0.029381734766941392,29.73752218747513,0.04375028610229492,-0.049602120437121755,0.0636874675750736,-0.09606251224042772,0.22343744739057492,-0.016187522332677062,0.14356245748282426,-0.2035461564110994,92.59243560943305,18.32903170198017,0.07987498990775088,9,-0.056874990463256836,-0.06562495231628418,0.08749997615814209,-0.029999971389770508,0.012499809265136719,2,-0.025764435313555767,1.2580569740971126,4.401249885559082,-1.1851820455220081,4.336249828338623,1.611119941507415,4.380000114440918,-0.025764435313555767
5414,2015-09-17,4.411250114440918,4.456250190734863,4.398749828338623,4.414999961853027,3216000.0,-0.0008493425695377255,-2.999966829203569,-0.3749940393877259,55.8282093727523,51.77673288227647,-0.030699466166775657,-0.07617562241594644,0.049321547778917285,0.030753524044031977,31.181759686982623,0.057500362396240234,-0.04210259747807932,0.06506261825561488,-0.07850215120447146,0.20862738771570122,-0.00671976647442829,0.13684500298565805,-0.18623353732550552,66.66666666666688,-6.628363306360228,0.07178238473004295,9,-0.04375004768371582,-0.061875104904174805,0.09156227111816406,0.01687479019165039,0.05249977111816406,3,-0.015301810754267953,2.500009536707033,4.414999961853027,1.2580569740971126,4.401249885559082,-1.1851820455220081,4.336249828338623,-0.015301810754267953
5415,2015-09-18,4.3449997901916495,4.40625,4.338749885559082,4.349999904632568,11260800.0,-0.015018491930980704,-6.71433242506812,1.3334181078334006,47.76696166939729,52.940274122167644,0.03731987799257741,-0.016272735470640676,0.11589953759099902,0.09429624280977578,32.068032728111845,0.07250022888183594,-0.016703063030803378,0.0023123025894156157,-0.13755436956715528,0.1421789747459865,-0.06762103348886939,0.07224563866770062,-0.10148452398668084,17.592435609432062,-50.27486924748335,0.06993333607828543,9,0.04375028610229581,0.004375219345093662,0.1553126573562631,0.08312511444091886,0.14125013351440519,4,0.0,-2.999966829203569,4.411250114440918,2.500009536707033,4.414999961853027,1.2580569740971126,4.401249885559082,0.0
5416,2015-09-21,4.386250019073486,4.427499771118164,4.363749980926514,4.372499942779541,3053600.0,0.009493724021564898,-3.079986572265625,-2.74995231737506,50.64219759667611,53.85784064029811,0.00020649057943877835,-0.05544314145982909,0.07473770683516356,0.05122939249261815,31.98533429170427,0.08249998092651456,-0.009033216036853808,0.04043753147125262,-0.10043681518273129,0.18131187812523653,-0.029999641855739334,0.11087470479824457,-0.12571595890612652,48.14810890235838,-15.594730959239229,0.07043717332699181,9,0.0025000572204589844,-0.036875009536743164,0.11406242847442627,0.04187488555908203,0.05249977111816406,0,-0.000854909637116763,-6.71433242506812,4.3449997901916495,-2.999966829203569,4.411250114440918,2.500009536707033,4.414999961853027,-0.000854909637116763
5417,2015-09-22,4.296249866485597,4.358749866485597,4.2800002098083505,4.3449997901916495,4511200.0,-0.020518700985244,1.0655626985516191,-3.5454293244554127,55.19999267579811,55.28182883388656,0.07934680798582416,0.04576367485378352,0.16200919036417094,0.14026826148481764,30.683878493630388,0.10624980926513583,0.0020250820896414723,-0.055187606811522905,-0.17643199336844884,0.06605677974540303,-0.11580980008998587,0.005434586466940061,-0.02005851587283658,9.21966436071353,-56.088985320972476,0.06062219327846297,9,0.07187533378600985,0.05312514305114657,0.204062581062316,0.14875006675720126,0.2037501335144034,1,0.026476574794650265,-3.079986572265625,4.386250019073486,-6.71433242506812,4.3449997901916495,-2.999966829203569,4.411250114440918,0.026476574794650265
5418,2015-09-23,4.261250019073486,4.426249980926514,4.161250114440918,4.3350000381469735,6232000.0,-0.008146604247843858,1.0682924106104448,1.5128232716460688,38.686150356316105,54.19357103715227,0.10873261579793247,0.09052406089376053,0.1928502637908478,0.17369436351424383,29.601625875847187,0.2649998664855957,0.015235694534414534,-0.09343745708465612,-0.19972932819943345,0.01285441403012122,-0.14658339264204479,-0.04029152152726745,0.19500017166137695,33.89826398991369,-26.73904475222649,0.05314593555738869,9,0.0475001335144043,0.08625006675720215,0.24187493324279785,0.22687482833862305,0.24749994277954102,2,0.03549425283240426,1.0655626985516191,4.296249866485597,-3.079986572265625,4.386250019073486,-6.71433242506812,4.3449997901916495,0.03549425283240426
5419,2015-09-24,4.228750228881837,4.2487502098083505,4.192500114440918,4.239999771118163,3264000.0,-0.007626820779390919,2.912993000961773,0.1525361264668541,37.67777417199921,52.42443440001356,0.1297994409385499,0.12666295043979048,0.2195592717280661,0.2040162664139631,28.384953841102767,0.06874990463256836,0.01767009370906436,-0.12412476539611728,-0.23783347910246277,-0.010416051689771777,-0.18097912224928958,-0.06727040854294497,0.2215999603271479,25.352188349577492,-32.41354513740863,0.05685435685317258,9,0.0799999237060538,0.09937477111816317,0.27437472343444735,0.25937461853027255,0.2974996566772452,3,0.04699959361016237,1.0682924106104448,4.261250019073486,1.0655626985516191,4.296249866485597,-3.079986572265625,4.386250019073486,0.04699959361016237
5420,2015-09-25,4.275000095367432,4.323750019073486,4.1599998474121085,4.243750095367432,4317600.0,0.01093700596684899,1.5436950016295952,-2.777890810444657,42.576418850260765,50.362775536044765,0.07497322851894239,0.07936272940319178,0.16709039997997444,0.15745201956094412,27.72053556049563,0.16375017166137784,0.02458632154419771,-0.07462489604949951,-0.19348211063504728,0.044232318536048254,-0.1340535033422734,-0.015196288756725629,0.16956809234619197,42.990759160623945,-12.320466607356146,0.0594286072927739,9,0.03312492370605469,0.024374961853027344,0.22812485694885254,0.21312475204467773,0.3162498474121094,4,0.044151996720698916,2.912993000961773,4.228750228881837,1.0682924106104448,4.261250019073486,1.0655626985516191,4.296249866485597,0.044151996720698916
5421,2015-09-28,4.182499885559082,4.263750076293944,4.162499904632568,4.2537498474121085,4132800.0,-0.021637475495868808,1.2191716396852343,-2.2799987792968466,30.51549473021859,46.65357735654205,0.16021921936955685,0.16527398687118122,0.2522088275995511,0.24931632265592363,27.499154669296022,0.11250019073486328,0.020186360028103145,-0.1575625896453854,-0.29720376020667594,-0.017921419084094836,-0.22738317492603066,-0.08774200436474011,0.25068556854248136,8.450714315137125,-40.02943067621454,0.06982058528064519,9,0.1256251335144043,0.09812521934509277,0.3137500286102295,0.30562496185302734,0.3937501907348633,0,0.07262403979871723,1.5436950016295952,4.275000095367432,2.912993000961773,4.228750228881837,1.0682924106104448,4.261250019073486,0.07262403979871723
5422,2015-09-29,4.173749923706056,4.2100000381469735,4.1599998474121085,4.182499885559082,4668000.0,-0.0020920411458318355,-1.7586225040119594,0.12280654789788897,32.6711095616557,43.507145442786026,0.14897043204757487,0.16651410878424944,0.2533634262223865,0.2572532849873541,27.442522844849616,0.05000019073486506,0.010170310080481748,-0.15612504482269163,-0.3129393532750129,0.0006892636296296217,-0.2345321990488527,-0.07771789059653056,0.24850810612792973,5.164345314104098,-39.73350608160946,0.07840715422616071,9,0.13437509536743075,0.10687518119811923,0.2859376668930045,0.2875001430511466,0.4075002670288077,1,0.06349203266358838,1.2191716396852343,4.182499885559082,1.5436950016295952,4.275000095367432,2.912993000961773,4.228750228881837,0.06349203266358838
5423,2015-09-30,4.112500190734863,4.228750228881837,4.106249809265137,4.212500095367432,7682400.0,-0.014674988701001479,-1.1777723147869663,11.428610354224594,27.310083797963756,40.33846482336507,0.18192993304768823,0.23021448725782712,0.3089702899493405,0.31728568171056803,26.72365641782457,0.1225004196167001,-0.005130123196000369,-0.21143729686737078,-0.3912768471273713,-0.03159774660737025,-0.30135707199737105,-0.12151752173737052,0.2992675118022472,2.8737358346615336,-37.329986904356744,0.08991977513000024,9,0.1543745994567871,0.16874980926513672,0.23749983310699463,0.23999977111816406,0.5212497711181641,2,0.09422487326277662,-1.7586225040119594,4.173749923706056,1.2191716396852343,4.182499885559082,1.5436950016295952,4.275000095367432,0.09422487326277662
5424,2015-10-01,4.179999828338623,4.190000057220459,4.074999809265137,4.107500076293944,4364800.0,0.01641328497827943,1.4864862078386696,-0.7249982118589603,35.018705588959946,38.9219919255387,0.0873651657260055,0.15511268756722352,0.2358107272309269,0.24896881952015448,26.572455233286824,0.11500024795532227,-0.028452662936119033,-0.13406264781951904,-0.3229789685315021,0.05485367289246401,-0.22852080817551013,-0.03960448746352796,0.21343680060216919,42.21102734119659,4.78338518719444,0.09445816035599136,10,0.07124996185302734,0.08562517166137695,0.16937518119812012,0.1725001335144043,0.45749998092651367,3,0.0786483605299737,-1.1777723147869663,4.112500190734863,-1.7586225040119594,4.173749923706056,1.2191716396852343,4.182499885559082,0.0786483605299737
5425,2015-10-02,4.247499942779541,4.247499942779541,4.098750114440918,4.098750114440918,5373600.0,0.01614835340023113,1.0,2.05172878725095,43.58047702351454,38.13735630629852,0.005118518909716485,0.08311185683065592,0.1640437039621574,0.180816144226581,26.495175667832875,0.14874982833862305,-0.04961781753856176,-0.06100003719329816,-0.25092485213369997,0.12892477774710365,-0.1559624446634995,0.03396237027690319,0.12046174058719838,91.39066992052346,48.15972283255092,0.09496240747020095,10,0.0031249523162841797,0.018125057220458984,0.10187506675720215,0.10500001907348633,0.38250017166137695,4,0.06562682672977949,1.4864862078386696,4.179999828338623,-1.1777723147869663,4.112500190734863,-1.7586225040119594,4.173749923706056,0.06562682672977949
5426,2015-10-05,4.349999904632568,4.368750095367432,4.28125,4.2849998474121085,4748800.0,0.024131833604205344,-1.4138039896608197,0.43697567887264943,46.48370508650467,37.16887990748814,-0.11517629796191198,-0.02126603096810964,0.060314206170101414,0.0786522091128461,25.451081343777247,0.12125015258789062,-0.06475710565153925,0.0419999361038208,-0.1474059469378446,0.2314058191454862,-0.052703005417011894,0.1367028776246535,-0.27500009536743164,93.61696256243516,51.40740387083919,0.09470294152083271,10,-0.09937500953674316,-0.08437490463256836,-0.0006248950958251953,0.0025000572204589844,0.2637500762939453,0,0.055459780100236555,1.0,4.247499942779541,1.4864862078386696,4.179999828338623,-1.1777723147869663,4.112500190734863,0.055459780100236555
5427,2015-10-06,4.329999923706056,4.364999771118163,4.322500228881837,4.349999904632568,4518400.0,-0.004597696865513368,-1.4285889453535008,-0.30769174338845734,44.217681778843534,37.78349450999119,-0.10044865712004825,-0.008702037675344165,0.07951194770896564,0.0980969319930507,25.00153382671274,0.04249954223632635,-0.0702360309388137,0.02643744945526194,-0.1560765380211686,0.2089514369316925,-0.06481954428295289,0.11769444319347677,-0.24912510871887328,86.80846504847938,48.8664006411306,0.09125699373821522,10,-0.1081249713897714,-0.06437492370605558,0.018437623977660245,0.022500038146971768,0.2362499237060529,1,0.05687070598770916,-1.4138039896608197,4.349999904632568,1.0,4.247499942779541,1.4864862078386696,4.179999828338623,0.05687070598770916
5428,2015-10-07,4.355000019073486,4.377500057220459,4.322500228881837,4.3449997901916495,3723200.0,0.005773694181969713,-1.0000173397375087,-0.5000119209403904,46.28098496126347,38.73940681990944,-0.12376725629034357,-0.03676865159402354,0.05208959302429861,0.07290085772431176,24.60027414176676,0.05499982833862216,-0.08141265269696518,0.0521875381469723,-0.12929732032708507,0.23367239662102968,-0.03855489109005639,0.142929967384001,-0.26836769847869935,92.56197695735582,55.84699444909364,0.09074242923702891,10,-0.12875008583068848,-0.08937501907348633,-0.016250014305114746,-0.0025000572204589844,0.12249994277954102,2,0.05195181875326638,-1.4285889453535008,4.329999923706056,-1.4138039896608197,4.349999904632568,1.0,4.247499942779541,0.05195181875326638
5429,2015-10-08,4.356249809265137,4.381249904632568,4.3125,4.349999904632568,7090400.0,0.00028697822874312884,1.4444369092527445,0.6249761586877187,50.813745339408406,39.65466531870362,-0.11737220807486981,-0.04277101417774887,0.04725380212743069,0.0707418511868596,24.213014086816752,0.06874990463256836,-0.09009013706876257,0.0550623416900633,-0.12374484361681137,0.23386952699693797,-0.03434125096337404,0.14446593434350063,-0.25798277920532264,91.15040214703475,49.86779620117328,0.08940359265343716,10,-0.12812495231628418,-0.09062480926513672,-0.031874775886535645,-0.003749847412109375,0.10375022888183594,3,0.06370161600872537,-1.0000173397375087,4.355000019073486,-1.4285889453535008,4.329999923706056,-1.4138039896608197,4.349999904632568,0.06370161600872537
5430,2015-10-09,4.348750114440918,4.369999885559082,4.315000057220459,4.360000133514403,5596800.0,-0.0017215942961461561,2.5200427252613107,-1.8000305180436513,47.148291179403486,41.502753813057495,-0.10986432015878922,-0.039771642961157205,0.05153028409312199,0.07731939993354509,23.623191657254882,0.05499982833862305,-0.08517782759439729,0.049125146865844904,-0.12731269914791188,0.2255629928796017,-0.03909377614103349,0.1373440698727233,-0.23350411190673892,67.50017881410486,25.967117569236507,0.08821892300687835,10,-0.12062525749206543,-0.08312511444091797,-0.047812581062316895,0.003749847412109375,0.12750005722045898,4,0.06639831841920874,1.4444369092527445,4.356249809265137,-1.0000173397375087,4.355000019073486,-1.4285889453535008,4.329999923706056,0.06639831841920874
5431,2015-10-12,4.367499828338623,4.377500057220459,4.318749904632568,4.34375,3207200.0,0.004311517885436267,1.6857036980523372,-2.111092273132028,56.07677241567783,44.103383019059955,-0.1113183885088933,-0.05908970601976371,0.02906401717664231,0.057886918763047746,22.866800314732675,0.058750152587890625,-0.07597386463262623,0.06631236076354963,-0.11203430185914254,0.2446590233862418,-0.022860970547796455,0.1554856920748957,-0.2362935916785407,79.99986128354337,32.959196232099266,0.08917333131134622,10,-0.1393749713897705,-0.10187482833862305,-0.06406235694885254,-0.014999866485595703,0.12249994277954102,0,0.06010310164159738,2.5200427252613107,4.348750114440918,1.4444369092527445,4.356249809265137,-1.0000173397375087,4.355000019073486,0.06010310164159738
5432,2015-10-13,4.3400001525878915,4.393750190734863,4.329999923706056,4.3662500381469735,3492800.0,-0.0062964343060299965,-1.7567478400725434,-1.105266328026181,56.803488110549246,47.38042794268057,-0.06454353599802243,-0.038381839247439764,0.052047980764482915,0.08471661710751555,22.10380372155504,0.0637502670288077,-0.07320577560269381,0.041875171661377664,-0.13126434486047156,0.2150146881832269,-0.04469458659954739,0.12844492992230272,-0.19379129584945964,33.846262192331814,-14.24310795745906,0.08656975826092483,10,-0.10562515258789151,-0.07437515258789151,-0.023750185966492587,0.01249980926513583,0.21000003814697177,1,0.06307599509538919,1.6857036980523372,4.367499828338623,2.5200427252613107,4.348750114440918,1.4444369092527445,4.356249809265137,0.06307599509538919
5433,2015-10-14,4.301249980926514,4.355000019073486,4.291250228881837,4.3425002098083505,2742400.0,-0.008928610667967685,-1.0816348773842275,1.5714441416894072,56.196574752349704,49.73352451639054,0.004242608502457834,-0.009054713223492605,0.0855375717477278,0.12236509294831954,21.65930291587671,0.0637497901916495,-0.05430295384019068,0.008812499046325861,-0.15540506486597572,0.17303006295862744,-0.07329628290982448,0.0909212810024762,-0.13523781746836772,9.755859284138445,-39.507284906468485,0.0821087819561506,10,-0.05499982833862305,-0.03562498092651367,0.019374966621398926,0.05124998092651367,0.27374982833862305,2,0.0616099663262335,-1.7567478400725434,4.3400001525878915,1.6857036980523372,4.367499828338623,2.5200427252613107,4.348750114440918,0.0616099663262335
5434,2015-10-15,4.34375,4.34375,4.269999980926514,4.322500228881837,3509600.0,0.009880853068747086,5.941253029351046,-0.5151431081518146,55.91398290519762,51.103914058799774,-0.014065898478722971,-0.05994433378502961,0.03747731570850732,0.07957813992676499,21.75966600423927,0.07375001907348633,-0.03467126800687481,0.054687523841858265,-0.10184322578526483,0.21121827346898137,-0.023577850971703285,0.13295289865541982,-0.15951879435971694,59.59587396878119,9.14525598295512,0.07826537481356156,10,-0.011874914169311523,-0.078125,-0.003437519073486328,0.008749961853027344,0.24375009536743164,3,0.030791358124437895,-1.0816348773842275,4.301249980926514,-1.7567478400725434,4.3400001525878915,1.6857036980523372,4.367499828338623,0.030791358124437895
5435,2015-10-16,4.3449997901916495,4.3662500381469735,4.317500114440918,4.337500095367432,3039200.0,0.0002877214829697383,-1.0526432027627013,0.352930616641208,66.58167907582808,53.3370222798357,-3.4519437149604926e-05,-0.06450113047569594,0.032058170727689905,0.0775068780629029,21.191162680507237,0.048749923706055576,-0.0033176811198769585,0.05593731403350777,-0.10059343559361533,0.21246806366063087,-0.022328060780053782,0.13420268884706932,-0.14400706574379996,60.60580372452466,4.642442520700172,0.07826537481356156,10,-0.013124704360961026,-0.0793747901916495,-0.004687309265135831,0.007500171661377841,0.30500030517578214,4,0.026467262027244143,5.941253029351046,4.34375,-1.0816348773842275,4.301249980926514,-1.7567478400725434,4.3400001525878915,0.026467262027244143
5436,2015-10-19,4.382500171661377,4.40749979019165,4.273749828338623,4.336249828338623,6979200.0,0.00863069810828998,1.779232103046817,6.166963377416804,70.12055391375081,56.215119183714286,-0.03625222691421914,-0.10782509385194672,-0.0100274159780529,0.04167006554186692,21.0699833176731,0.13374996185302734,0.021554444907339487,0.09362518787384033,-0.06242365088788304,0.2496740266355637,0.015600768492978645,0.17164960725470202,-0.16608684991056588,81.81843402992114,18.626733009102082,0.0780244193808616,10,-0.04375028610229492,-0.11687517166137695,-0.04218769073486328,-0.03000020980834961,0.5087499618530265,0,0.02139189876276948,-1.0526432027627013,4.3449997901916495,5.941253029351046,4.34375,-1.0816348773842275,4.301249980926514,0.02139189876276948
5437,2015-10-20,4.4099998474121085,4.429999828338623,4.3762497901916495,4.385000228881837,2904000.0,0.006274882983132057,-1.529384045775769,0.5405282800997616,80.67014971743643,60.036137489955735,-0.057228733957107814,-0.13319493752668965,-0.043257397590724445,0.01567145863754238,20.104160488950757,0.053750038146973544,0.03692763621556239,0.11543736457824583,-0.04976635728623524,0.2806410864427269,0.03283550364600529,0.19803922551048636,-0.17447787881721322,87.49999999999945,15.989511156485136,0.08260186093224031,10,-0.05999994277954013,-0.1443748474121085,-0.06968736648559481,-0.05749988555908114,0.5375003814697275,1,0.018140572896618412,1.779232103046817,4.382500171661377,-1.0526432027627013,4.3449997901916495,5.941253029351046,4.34375,0.018140572896618412
5438,2015-10-21,4.412499904632568,4.4375,4.403749942779541,4.4375,3270400.0,0.0005669064188125184,1.6999942779759294,-1.000019073777442,77.67863833188402,63.021125600230796,-0.05667462486070285,-0.13047211679663828,-0.050448533963928455,0.015500599989543673,18.21900212428138,0.033750057220458984,0.043278578332779816,0.11037492752075195,-0.062095646619073186,0.2828455016605771,0.024139640450839828,0.19661021459066408,-0.15364059286842568,85.07457162947337,9.45067836056441,0.0862352870699125,10,-0.05874991416931152,-0.14687490463256836,-0.06499993801116943,-0.059999942779541016,0.5462498664855957,2,0.031161538600360528,-1.529384045775769,4.4099998474121085,1.779232103046817,4.382500171661377,-1.0526432027627013,4.3449997901916495,0.031161538600360528
5439,2015-10-22,4.427499771118164,4.46875,4.391250133514403,4.440000057220459,4017600.0,0.0033994032430113563,1.214276469506364,0.5000095367067844,74.48984755436945,66.05907630856035,-0.06761528876398959,-0.1368342835653884,-0.06921565799365226,0.002661378167763573,16.077152378754725,0.07749986648559659,0.05417325304389031,0.11543731689453107,-0.062062207939193925,0.29293684172825607,0.026687554477669018,0.20418707931139313,-0.14363076300100097,78.84605509298316,5.001062607831784,0.08874976241686228,10,-0.05812478065490723,-0.1556248664855957,-0.07374978065490723,-0.07499980926513672,0.5062503814697275,3,0.03331452191350914,1.6999942779759294,4.412499904632568,-1.529384045775769,4.4099998474121085,1.779232103046817,4.382500171661377,0.03331452191350914
5440,2015-10-23,4.463749885559082,4.474999904632568,4.426249980926514,4.4650001525878915,2891200.0,0.00818749098021132,3.58827753343506,0.1000190730498517,68.87972584742755,67.48162668986588,-0.0959246921977881,-0.16676903656631747,-0.10897006981883273,-0.03161449949759643,14.819062103642036,0.04874992370605469,0.06300301939822628,0.1422499418258667,-0.046657175684152286,0.3311570593358857,0.04779638307085765,0.23670350058087575,-0.15029991874066528,94.4099305298873,22.113128300067586,0.09445355875500944,10,-0.09124994277954102,-0.1887500286102295,-0.10531234741210938,-0.11124992370605469,0.4562501907348633,4,0.027723374512694132,1.214276469506364,4.427499771118164,1.6999942779759294,4.412499904632568,-1.529384045775769,4.4099998474121085,0.027723374512694132
5441,2015-10-26,4.486249923706055,4.49875020980835,4.425000190734863,4.449999809265137,3147200.0,0.005040613547762529,1.408136891601532,-28.993897787927533,75.72024213196687,69.58348824780117,-0.1115379964286376,-0.17428161166006273,-0.13615531622339816,-0.054005278193052675,13.485294166593809,0.07375001907348633,0.0687226320050005,0.14956247806549072,-0.04112401355618012,0.34024896968716156,0.0542192322546553,0.24490572387632614,-0.14372096808109092,89.7957197686278,18.535855166755226,0.09534324581083557,10,-0.10187482833862305,-0.19937491416931152,-0.11718738079071045,-0.13374996185302734,0.4200000762939453,0,0.03650045682834002,3.58827753343506,4.463749885559082,1.214276469506364,4.427499771118164,1.6999942779759294,4.412499904632568,0.03650045682834002
5442,2015-10-27,4.43874979019165,4.494999885559082,4.400000095367432,4.461249828338623,3171200.0,-0.010587937435987738,1.1111028694951892,-0.6206887479940018,62.83524848215564,70.32111866222405,-0.054263526758150604,-0.11163395190337244,-0.0954396544219307,-0.007050204003947513,12.073885913998678,0.09499979019165039,0.07751519886774982,0.08881235122680664,-0.09070348626387226,0.26832818871748554,-0.0009455675185323642,0.17857026997214565,-0.06497658373000981,44.18569578254513,-23.37249895551502,0.08975791874533924,10,-0.05437469482421875,-0.15187478065490723,-0.06968724727630615,-0.08624982833862305,0.41625022888183594,1,0.10194319678091501,1.408136891601532,4.486249923706055,3.58827753343506,4.463749885559082,1.214276469506364,4.427499771118164,0.10194319678091501
5443,2015-10-28,4.5,4.5,4.429999828338623,4.46750020980835,2563200.0,0.013798977798589851,3.3077306806344176,-1.4444326707074133,68.60846098387208,71.73161622652121,-0.0942696724328913,-0.15005875321323003,-0.16193533986683128,-0.06801582189380984,10.137902810729514,0.07000017166137695,0.08023955335614996,0.13068757057189906,-0.022666313830219664,0.2840414549740178,0.0540106283708397,0.20736451277295842,-0.10123139286901761,100.0,33.962646801907454,0.07667694220105951,10,-0.11312508583068848,-0.21250009536743164,-0.1412498950958252,-0.14750003814697266,0.38000011444091797,2,0.09944449530707455,1.1111028694951892,4.43874979019165,1.408136891601532,4.486249923706055,3.58827753343506,4.463749885559082,0.09944449530707455
5444,2015-10-29,4.508749961853027,4.513750076293945,4.457499980926514,4.480000019073486,1984000.0,0.0019444359673395084,1.9032178674706208,0.88461933477119,70.6451517634985,72.18311319181794,-0.08621996694716039,-0.14009975426545918,-0.17436565618568967,-0.07660705272134471,7.852736260244614,0.05625009536743164,0.08544003504019049,0.12300002574920654,-0.014578619965273099,0.2605786714636862,0.05421070289196628,0.1917893486064468,-0.1087498664855957,95.60429425992764,28.522955115359494,0.06878932285723997,10,-0.11500000953674316,-0.21437501907348633,-0.1806248426437378,-0.15625,0.36500024795532227,3,0.09980589144938823,3.3077306806344176,4.5,1.1111028694951892,4.43874979019165,1.408136891601532,4.486249923706055,0.09980589144938823
5445,2015-10-30,4.526249885559082,4.548749923706055,4.388750076293944,4.50124979019165,6343200.0,0.003881324946851228,3.5714130012738585,0.869570265204916,70.55016820468504,72.23084811303285,-0.08415564649434604,-0.1429761434286796,-0.19223496625373215,-0.09404446665782107,6.537311288463258,0.15999984741211026,0.09548966732182862,0.12656245231628382,-0.00850053217752933,0.261625436810097,0.05903096006937769,0.19409394456318996,-0.012499809265136719,85.93746274706156,19.643799515121913,0.06753149224690656,10,-0.06375002861022949,-0.21437501907348633,-0.20781230926513672,-0.1737499237060547,0.34375,4,0.090030439620431,1.9032178674706208,4.508749961853027,3.3077306806344176,4.5,1.1111028694951892,4.43874979019165,0.090030439620431
5446,2015-11-02,4.591249942779541,4.603750228881836,4.53249979019165,4.537499904632568,7513600.0,0.014360686852009863,-1.235298517510135,2.149993324305251,79.64596492057206,72.11704980227013,-0.1301133498823548,-0.19918812929062568,-0.2539150109832544,-0.15896266879076215,6.312493814140485,0.0775003433227539,0.10555282413760647,0.1795000076293949,0.021908388848702387,0.3370916264100874,0.10070419823904864,0.25829581701974114,-0.2024998664855966,94.18591756711203,22.80522369211505,0.07879580939034636,11,-0.09499979019165039,-0.2518749237060547,-0.28749990463256836,-0.23874998092651367,0.26000022888183594,0,0.07160362376511764,3.5714130012738585,4.526249885559082,1.9032178674706208,4.508749961853027,3.3077306806344176,4.5,0.07160362376511764
5447,2015-11-03,4.576250076293945,4.588749885559082,4.537499904632568,4.578750133514403,4572000.0,-0.003267055087947335,3.555642683056056,-0.04651265946308739,84.37500372528942,72.8610904015374,-0.09951603893855676,-0.17369957739730957,-0.23118767565065035,-0.14374779018736206,6.075526924148958,0.053750038146972656,0.11066050942500816,0.15218763351440412,-0.016592564348074212,0.32096783137688245,0.06779753458316495,0.23657773244564329,-0.1875000000000009,87.20924043221382,7.7015671629990266,0.084390098931239,11,-0.07999992370605469,-0.23687505722045898,-0.28187501430511475,-0.22375011444091797,0.28125,1,0.0721114270864549,-1.235298517510135,4.591249942779541,3.5714130012738585,4.526249885559082,1.9032178674706208,4.508749961853027,0.0721114270864549
5448,2015-11-04,4.581250190734863,4.602499961853027,4.546249866485597,4.59375,5267200.0,0.0010926226402747652,2.750039736783487,4.999809269503969,82.75862976146315,73.77984398010337,-0.08723533409495765,-0.16957469496844624,-0.22864586367490247,-0.14836192230121892,5.9867314910256955,0.05625009536743075,0.11126837045525306,0.14587523937225377,-0.0334163489971635,0.32516682774167105,0.05622944518754469,0.23552103355696286,-0.18820011138916115,89.53487340536901,7.19832340327045,0.08964579418470879,11,-0.08500003814697266,-0.24187517166137695,-0.2868751287460327,-0.22875022888183594,0.2037496566772452,2,0.059754393875334655,3.555642683056056,4.576250076293945,-1.235298517510135,4.591249942779541,3.5714130012738585,4.526249885559082,0.059754393875334655
5449,2015-11-05,4.633749961853027,4.636250019073486,4.56374979019165,4.596250057220459,5219200.0,0.011459703996158144,2.4117739456293688,-3.0000381475547417,84.89426608597243,75.55923733994167,-0.12002355435191703,-0.21103898049940284,-0.2750545122653971,-0.20076527546995138,5.956410249919222,0.07250022888183594,0.10636352635340618,0.1845000028610233,-0.011207910448018943,0.38020791617006555,0.08664604620650262,0.282353959515544,-0.23648587951660272,98.98987563698716,13.330150488994548,0.09785395665452098,11,-0.12124991416931152,-0.2781250476837158,-0.35968756675720215,-0.2831249237060547,0.15625,3,0.05314273636150535,2.750039736783487,4.581250190734863,3.555642683056056,4.576250076293945,-1.235298517510135,4.591249942779541,0.05314273636150535
5450,2015-11-06,4.637499809265137,4.653749942779541,4.606249809265137,4.619999885559082,5432000.0,0.0008092468180156409,-1.1111134658585173,0.4666658189540073,83.55261589349958,76.42950109122309,-0.10787978697050526,-0.2024257370199969,-0.27496193114955503,-0.2037572355589976,6.0069334624152075,0.0475001335144043,0.10618145216437913,0.17381236553192103,-0.0329682239500686,0.38059295501391066,0.07042207079092577,0.2772026602729163,-0.2306762894592298,86.5978448953909,0.4335414202970327,0.10339029474099498,11,-0.11624979972839355,-0.2612497806549072,-0.3790624141693115,-0.30312490463256836,0.2012500762939453,4,0.05094348469216414,2.4117739456293688,4.633749961853027,2.750039736783487,4.581250190734863,3.555642683056056,4.576250076293945,0.05094348469216414
5451,2015-11-09,4.630000114440918,4.637499809265137,4.586249828338623,4.637499809265137,6536800.0,-0.0016171849342689892,12.667217700915565,-0.4285558583106267,80.55562178300184,78.39843145798378,-0.08699298797534016,-0.18366863545072398,-0.2647157640357385,-0.1960744617324881,6.041595998905946,0.05124998092651367,0.10891128061261313,0.15318765640258825,-0.06107437449878628,0.36744968730396277,0.04605664095190143,0.26031867185327506,-0.20836100925659284,79.57004684282633,-6.159877489590116,0.10713101545068705,11,-0.1087501049041748,-0.16812515258789062,-0.37187516689300537,-0.2956252098083496,0.20624971389770508,0,0.05183580241598862,-1.1111134658585173,4.637499809265137,2.4117739456293688,4.633749961853027,2.750039736783487,4.581250190734863,0.05183580241598862
5452,2015-11-10,4.613749980926514,4.642499923706055,4.588749885559082,4.6212501525878915,5175200.0,-0.0035097479725152425,1.1500138283567143,1.0000635808749914,76.92310636506296,79.32228094478276,-0.0483981041290269,-0.15374067317074847,-0.24597224717892718,-0.17949437919624955,6.3127504724423,0.053750038146972656,0.11356861950476382,0.1232500314712528,-0.0891801996931818,0.3356802626356874,0.017034915889035496,0.2294651470534701,-0.1781842254864756,62.790759567785926,-22.071044820991574,0.10621511558221718,11,-0.09249997138977051,-0.15187501907348633,-0.3556250333786011,-0.2793750762939453,0.18375015258788974,1,0.05147660616997052,12.667217700915565,4.630000114440918,-1.1111134658585173,4.637499809265137,2.4117739456293688,4.633749961853027,0.05147660616997052
5453,2015-11-11,4.5662498474121085,4.613749980926514,4.548749923706055,4.608749866485597,5240800.0,-0.010295341904258626,1.4761809611175194,5.666539513001028,67.07693246694697,78.92581213405481,0.010602849829798089,-0.08998295557409275,-0.19176447390611973,-0.13201698786868477,5.958945769473604,0.06500005722045898,0.11342967143503202,0.062499904632567826,-0.13257773970705422,0.2575775489721899,-0.03503891753724364,0.1600387268023793,-0.11759304073170007,16.66659097824176,-66.10765718190741,0.09753882216981108,11,-0.04499983787536532,-0.10437488555908114,-0.3224998712539664,-0.23187494277954013,0.19750022888183683,2,0.0637832441531645,1.1500138283567143,4.613749980926514,12.667217700915565,4.630000114440918,-1.1111134658585173,4.637499809265137,0.0637832441531645
5454,2015-11-12,4.477499961853027,4.617499828338623,4.471250057220459,4.541250228881836,4536000.0,-0.019436055521442785,-2.8360557320459265,1.5000056098463397,51.49864666530848,76.80897640745744,0.10555387074063827,0.009803541860978982,-0.10191473696587572,-0.04386603361960084,5.717070280471667,0.14624977111816406,0.1198749999132307,-0.03293747901916522,-0.21355469098070579,0.14767973294237535,-0.12324608499993506,0.057371126961604624,-0.016537567006670528,3.4246074256002927,-74.66075337047201,0.09030860598077016,11,0.08500003814697266,-0.015625,-0.23156249523162842,-0.14312505722045898,0.3425002098083496,3,0.06867669194391723,1.4761809611175194,4.5662498474121085,1.1500138283567143,4.613749980926514,12.667217700915565,4.630000114440918,0.06867669194391723
5455,2015-11-13,4.460000038146973,4.486249923706055,4.443749904632568,4.478750228881836,3904000.0,-0.003908414038000907,1.5185509621633841,0.29411940700405403,47.107448438495055,73.19358568722666,0.12590861266041387,0.03832572042677018,-0.08289116879866842,-0.026593865083412993,5.892161450005544,0.04250001907348633,0.11811469854656842,-0.056187415122986195,-0.22128407226603297,0.10890924202006058,-0.13873574369450914,0.02636091344853675,0.19374990463256836,8.176167021345508,-65.60122565666312,0.08254832857152325,11,0.08874988555908203,0.0018749237060546875,-0.2131251096725464,-0.1256251335144043,0.3887500762939453,4,0.07399101365101379,-2.8360557320459265,4.477499961853027,1.4761809611175194,4.5662498474121085,1.1500138283567143,4.613749980926514,0.07399101365101379
5456,2015-11-16,4.476250171661377,4.476250171661377,4.428750038146973,4.442500114440918,4020000.0,0.003643527662648971,1.8148179544780232,-1.7999847413661563,54.43791857307635,69.86724289253631,0.10239856502864075,0.0310512321057832,-0.09743772164238607,-0.04299952783537808,5.639335084927212,0.0475001335144043,0.11519901588944048,-0.04462478160858119,-0.19869486034753692,0.10944529713037454,-0.12165982097805905,0.03241025776089668,0.17329977035522504,22.222296582832517,-53.01393320509615,0.07703503936947795,11,0.06499981880187988,-0.01437520980834961,-0.22937524318695068,-0.1418752670288086,0.38625001907348633,0,0.080982898630789,1.5185509621633841,4.460000038146973,-2.8360557320459265,4.477499961853027,1.4761809611175194,4.5662498474121085,0.080982898630789
5457,2015-11-17,4.489999771118164,4.570000171661377,4.458749771118164,4.492499828338623,4379200.0,0.003071678062998906,-2.423086234090159,-0.07407564390567824,48.6666327581603,66.07924322550265,0.08395666856371431,0.024877825308365686,-0.1111828121499423,-0.05692608301368196,5.193308702102789,0.11125040054321289,0.11141485552372021,-0.03487517833709752,-0.18076160633883376,0.11101124966463871,-0.10781839233796564,0.038068035663770594,0.1507181747436528,32.450225724224865,-38.01550627918385,0.07294321400086824,11,0.05125021934509277,-0.02812480926513672,-0.2431248426437378,-0.1556248664855957,0.2962503433227539,1,0.07711582959262175,1.8148179544780232,4.476250171661377,1.5185509621633841,4.460000038146973,-2.8360557320459265,4.477499961853027,0.07711582959262175
5458,2015-11-18,4.550000190734863,4.553750038146973,4.474999904632568,4.511250019073486,3676000.0,0.013363123090261775,2.4054210097635913,-15.49971390425329,54.83874215525052,62.73974056653355,0.02129685942571946,-0.0256060813966279,-0.16890982354049378,-0.11603783241762589,4.83082249842878,0.0787501335144043,0.0981154407585727,0.018250226974487305,-0.11797817838195002,0.15447863233092463,-0.049863975703731356,0.08636442965270597,0.08223903881835959,64.2385628427863,-2.9214288651096894,0.06811420267821884,11,-0.008750200271606445,-0.08812522888183594,-0.3000001907348633,-0.21562528610229492,0.2462496757507333,2,0.05439558953942969,-2.423086234090159,4.489999771118164,1.8148179544780232,4.476250171661377,1.5185509621633841,4.460000038146973,0.05439558953942969
5459,2015-11-19,4.574999809265137,4.586249828338623,4.53249979019165,4.552499771118164,4990400.0,0.0054944214246803735,1.3888865341414827,0.5806435734941242,55.61959812584787,59.63607192568337,-0.014430377143880513,-0.04109578420779414,-0.1919031305097958,-0.14023389231644945,4.915412637298047,0.053750038146972656,0.08442694789221417,0.03587484359741211,-0.09232399943118086,0.16407368662600508,-0.02822457791688393,0.09997426511170815,0.04909985263183625,92.85712123184611,26.912713365803043,0.06409942151429646,11,-0.03937482833862305,-0.11312484741210938,-0.3190622329711914,-0.24062490463256836,0.2775001525878906,3,0.04125689068807348,2.4054210097635913,4.550000190734863,-2.423086234090159,4.489999771118164,1.8148179544780232,4.476250171661377,0.04125689068807348
5460,2015-11-20,4.587500095367432,4.603750228881836,4.5662498474121085,4.5974998474121085,4048000.0,0.002732303087090715,2.333290948778344,-0.44443267070737374,49.508215994736965,56.186360171431716,-0.0388550085299979,-0.04621934911008818,-0.20192840425646175,-0.15216911601739014,5.173760080002274,0.03750038146972745,0.07243676302643554,0.04218761920928937,-0.08259347389428395,0.1669687123128627,-0.02020292734249729,0.10457816576107604,0.02878558157954103,90.71421954103792,27.17138679736,0.06239054655178645,11,-0.05187511444091797,-0.12375020980834961,-0.2887500524520874,-0.2531251907348633,0.17749977111816495,4,0.0506812144873261,1.3888865341414827,4.574999809265137,2.4054210097635913,4.550000190734863,-2.423086234090159,4.489999771118164,0.0506812144873261
5461,2015-11-23,4.650000095367432,4.666250228881836,4.574999809265137,4.618750095367432,5584800.0,0.013623977918412189,1.862746271336036,-3.1250774879598406,58.60059411468348,54.150525476945106,-0.10976234650988026,-0.10100096292609706,-0.25976568877560524,-0.21351533302681158,5.735779928259395,0.09125041961669922,0.054085454928087806,0.09650011062622088,-0.033349545157674854,0.22634976641011662,0.03157528273427346,0.1614249385181683,-0.22125005722045898,92.16862763121611,30.31326999689641,0.06492482789194766,11,-0.10249996185302734,-0.18000006675720215,-0.3512500524520874,-0.3156251907348633,0.10124969482421875,0,0.04274193870909615,2.333290948778344,4.587500095367432,1.3888865341414827,4.574999809265137,2.4054210097635913,4.550000190734863,0.04274193870909615
5462,2015-11-24,4.891250133514403,4.96875,4.824999809265137,4.96875,26126400.0,0.05188172756970855,2.7096887324723586,-2.479995727539091,73.30828442462199,54.84289791668678,-0.3436476208643162,-0.3231823699143641,-0.4955489965442368,-0.45267603535946943,7.10627502356248,0.31874990463256836,0.04275532327274156,0.31512513160705513,0.1255221335900183,0.504728129624092,0.2203236325985367,0.40992663061557355,-0.4577500915527333,84.30382754094985,24.877785401063264,0.0948014990085182,11,-0.19250011444091708,-0.2187502384185782,-0.5890626907348624,-0.556875228881835,-0.18250036239623935,1,-0.005877831228165653,1.862746271336036,4.650000095367432,2.333290948778344,4.587500095367432,1.3888865341414827,4.574999809265137,-0.005877831228165653
5463,2015-11-25,4.947500228881836,4.982500076293945,4.908750057220459,4.913750171661377,18367200.0,0.011500146962841296,-2.3714073961046744,-0.4354853595358317,73.45797058047587,57.282822796149816,-0.38010184843060557,-0.362788250979726,-0.5460092922473203,-0.5070273841853208,8.650786138629456,0.0912499427795419,0.035509988674179205,0.3490002155303955,0.10069188401556328,0.5973085470452277,0.22484604977297984,0.4731543812878112,-0.4925901885986326,92.2222610755956,36.23926665227225,0.12415416575741611,11,-0.24187517166137695,-0.2618751525878906,-0.6396877765655518,-0.6131253242492676,-0.23000001907348633,2,-0.032592239915340326,2.7096887324723586,4.891250133514403,1.862746271336036,4.650000095367432,2.333290948778344,4.587500095367432,-0.032592239915340326
5464,2015-11-27,4.958749771118164,4.961249828338623,4.918749809265137,4.946249961853027,5720000.0,0.002273783065366519,3.85716621253406,0.37036409104395374,73.75232513372603,60.24336465117548,-0.3530322090071909,-0.35689454155209077,-0.5510980537438375,-0.5147766044985431,10.318220888891187,0.04250001907348633,0.031262490379207364,0.3377497673034666,0.04594207813181583,0.6295574564751174,0.19184592271764167,0.48365361188929157,-0.4721843286743166,94.29422411620502,40.44123301763993,0.14590384458582517,11,-0.2531247138977051,-0.27312469482421875,-0.6490622758865356,-0.6243748664855957,-0.3274998664855957,4,-0.03277033771275073,-2.3714073961046744,4.947500228881836,2.7096887324723586,4.891250133514403,1.862746271336036,4.650000095367432,-0.03277033771275073
5465,2015-11-30,4.9337501525878915,4.980000019073486,4.927499771118164,4.96999979019165,8256800.0,-0.0050415164475289265,-1.1538386298502499,-2.9000152590218256,71.89191269765999,62.18269733168477,-0.2835861182622139,-0.31600231633233467,-0.5179653575463963,-0.48636654406197,11.31830965008213,0.052500247955322266,0.03467147572178053,0.29237513542175364,-0.027164979085049445,0.6119152499285567,0.13260507816835254,0.45214519267515474,-0.4174286321130385,88.03683637767841,35.890400982653375,0.15977005725340135,11,-0.21312522888183683,-0.2481250762939462,-0.6131252050399789,-0.5993752479553232,-0.47625017166137784,0,-0.016468241848899945,3.85716621253406,4.958749771118164,-2.3714073961046744,4.947500228881836,2.7096887324723586,4.891250133514403,-0.016468241848899945
5466,2015-12-01,4.920000076293945,4.962500095367432,4.903749942779541,4.958749771118164,10912800.0,-0.0027869421573230024,1.5405282800998,1.0689677852172688,72.1519258030359,64.79217433667095,-0.22380611968985598,-0.2912951455688315,-0.4974041158541045,-0.46961061986012353,13.055593763216814,0.058750152587890625,0.05396602135917572,0.2621875524520876,-0.07954750056190996,0.6039226054660851,0.09132002594508926,0.4330550789590859,-0.3757078424699465,60.31752759595764,9.124368372940296,0.17086752650699866,12,-0.19125008583068848,-0.234375,-0.5962501764297485,-0.585625171661377,-0.533750057220459,1,-0.03150410719609276,-1.1538386298502499,4.9337501525878915,3.85716621253406,4.958749771118164,-2.3714073961046744,4.947500228881836,-0.03150410719609276
5467,2015-12-02,4.90625,4.925000190734863,4.887499809265137,4.925000190734863,9732000.0,-0.0027947309107163587,3.0,0.48387970072848985,75.8555519132976,67.1273754208984,-0.16181851546799475,-0.2651490173062996,-0.4739608019559629,-0.4537823261582945,14.800281838414742,0.03750038146972656,0.07947537850173436,0.23193747997283953,-0.12475559755882681,0.5886305575045059,0.05359094120700636,0.4102840187386727,-0.33566529562780456,19.73698740149576,-34.34371658112779,0.17834653876583317,12,-0.14875006675720215,-0.2206249237060547,-0.5706249475479126,-0.5718750953674316,-0.5149998664855966,2,-0.03159239945138337,1.5405282800998,4.920000076293945,-1.1538386298502499,4.9337501525878915,3.85716621253406,4.958749771118164,-0.03159239945138337
5468,2015-12-03,4.855000019073486,4.925000190734863,4.824999809265137,4.917500019073486,8876000.0,-0.010445855985021901,1.5806435734941242,3.3332994252581254,80.44358203491221,69.88559585523889,-0.07012934928657,-0.20273307345187064,-0.4122849368007069,-0.4012100633009261,16.26265842478072,0.10000038146972656,0.10150628448642074,0.1670000076293947,-0.19561699973957936,0.5296170149983688,-0.01430849605509188,0.3483085113138813,-0.2597003923859855,19.35494787100188,-39.43423283857099,0.18130850368448692,12,-0.08062505722045898,-0.16937494277954102,-0.5193749666213989,-0.520625114440918,-0.45875024795532315,3,-0.03012363488790104,3.0,4.90625,1.5405282800998,4.920000076293945,-1.1538386298502499,4.9337501525878915,-0.03012363488790104
5469,2015-12-04,4.880000114440918,4.889999866485597,4.837500095367432,4.8712501525878915,7812000.0,0.005149350209931125,2.65222583427304,-0.1399993896484233,83.46616391658726,73.65870117988891,-0.052875788395914114,-0.21959770424113678,-0.42530595982753994,-0.4253078816899789,17.329834602095783,0.05249977111816495,0.1290511307646458,0.17968759536743129,-0.19178790115265976,0.5511630918875223,-0.006050152892614236,0.3654253436274768,-0.26146846077703056,35.48401982409347,-28.480186048681595,0.18573774826004555,12,-0.10125017166137695,-0.19437503814697266,-0.542812705039978,-0.5456252098083496,-0.5662503242492685,4,-0.033299160004463535,1.5806435734941242,4.855000019073486,3.0,4.90625,1.5405282800998,4.920000076293945,-0.033299160004463535
5470,2015-12-07,4.87375020980835,4.896249771118164,4.8400001525878915,4.875,6472800.0,-0.0012807181323774008,1.5714503700312403,-0.14283378746595454,82.18627170866185,76.2793320236643,-0.0019569909665353435,-0.20526506087732166,-0.40839362431710047,-0.4186020263158827,18.23657257156933,0.05624961853027255,0.15174143412556518,0.161625170707703,-0.21640746361502572,0.5396578050304317,-0.027391146453661364,0.35064148786906735,-0.23338045078665903,35.45476298641624,-32.393703724964254,0.18901631716136452,12,0.029999732971191406,-0.1881251335144043,-0.529687762260437,-0.5412502288818359,-0.5262503623962411,0,-0.049756408255752005,2.65222583427304,4.880000114440918,1.5806435734941242,4.855000019073486,3.0,4.90625,-0.049756408255752005
5471,2015-12-08,4.869999885559082,4.883749961853027,4.836249828338623,4.849999904632568,5944000.0,-0.0007694945550800192,1.0,-16.00267073636017,81.27572565579818,77.16460327157276,0.04054597472382593,-0.19248127059954356,-0.39082259759295734,-0.41439296717606666,19.497806339526335,0.0475001335144043,0.174740221832554,0.14587485790252686,-0.23639431270862055,0.5281440285136743,-0.045259727403046845,0.33700944320810056,-0.2091023075010563,44.99990463293216,-26.197384299755228,0.19113458530557362,12,0.033750057220458984,-0.16437482833862305,-0.4828125238418579,-0.5568749904632568,-0.65625,1,-0.08470224113469627,1.5714503700312403,4.87375020980835,2.65222583427304,4.880000114440918,1.5806435734941242,4.855000019073486,-0.08470224113469627
5472,2015-12-09,4.851250171661377,4.882500171661377,4.806250095367432,4.860000133514403,10753600.0,-0.003850044011972864,1.837210127570483,-0.4374985098824151,76.60046938512569,77.51376980542274,0.0592564462589662,-0.1634041556870498,-0.3579030210085197,-0.3952689343063662,20.593388132859005,0.07625007629394531,0.20244392214379836,0.11525013446807897,-0.26733772914287623,0.49783799807903417,-0.07604379733739819,0.3065440662735561,-0.1710564437091957,37.89477065656911,-32.770696170534876,0.1912939318054775,12,0.04187488555908203,-0.14562511444091797,-0.4334375858306885,-0.5118751525878906,-0.6887502670288086,2,-0.09585161270474019,1.0,4.869999885559082,1.5714503700312403,4.87375020980835,2.65222583427304,4.880000114440918,-0.09585161270474019
5473,2015-12-10,4.857500076293945,4.9025001525878915,4.849999904632568,4.860000133514403,11409600.0,0.0012883080466716823,-4.999891011144212,0.28572207084461415,75.79912732213309,77.7411922708013,0.04346864220987534,-0.15464424875401583,-0.3476437225847615,-0.3997072498803078,22.345957424590427,0.052500247955323154,0.2235132748666544,0.10693752765655518,-0.2705834153235802,0.48445847063669056,-0.08182294383351252,0.29569799914662287,-0.15916796744125783,53.246701775071216,-14.008077001410243,0.1887604714900679,12,0.03562498092651367,-0.15187501907348633,-0.43968749046325684,-0.518125057220459,-0.713749885559082,3,-0.09598557600749846,1.837210127570483,4.851250171661377,1.0,4.869999885559082,1.5714503700312403,4.87375020980835,-0.09598557600749846
5474,2015-12-11,4.7849998474121085,4.84375,4.773749828338623,4.824999809265137,8074400.0,-0.014925420019169855,-1.2400054931640625,15.999618539010426,66.25513434258036,77.11488356468134,0.0991580751216139,-0.06105609228787312,-0.2613124136281444,-0.3261379314934967,22.746752164984027,0.08375024795532227,0.21100725831280887,0.019062304496764604,-0.33601359209303716,0.37413820108656637,-0.15847564379813672,0.19660025279166593,-0.06961766051294571,8.73785688625119,-53.2547694986563,0.17753794829490097,12,0.08312511444091886,-0.0793747901916495,-0.36718726158142,-0.44562482833862216,-0.658750057220459,4,-0.08124348770965895,-4.999891011144212,4.857500076293945,1.837210127570483,4.851250171661377,1.0,4.869999885559082,-0.08124348770965895
5475,2015-12-14,4.789999961853027,4.809999942779541,4.75124979019165,4.795000076293945,6068800.0,0.0010449560293346316,2.35716621253406,0.12500298023507816,62.72726721014567,76.06769927658242,0.08003963741432063,-0.042231033833886045,-0.2543142426818594,-0.3296697659447343,22.736263549231992,0.058750152587890625,0.19315982929630504,0.007562422752380726,-0.31701373303736524,0.3321385785421267,-0.15472565514249226,0.1698505006472537,-0.05859070159017765,25.61988682041001,-31.210836861656148,0.16228807789487307,12,0.04812502861022949,-0.08437490463256836,-0.35593748092651367,-0.4343750476837158,-0.5312500000000009,0,-0.09942592389439997,-1.2400054931640625,4.7849998474121085,-4.999891011144212,4.857500076293945,1.837210127570483,4.851250171661377,-0.09942592389439997
5476,2015-12-15,4.838749885559082,4.84499979019165,4.787499904632568,4.817500114440918,10335200.0,0.010177437180437066,2.4074429907598405,-4.249856952126645,42.65729975151105,72.37900459193948,0.020732583780456615,-0.06580478017820823,-0.29355640965772345,-0.37569498934110435,22.683489097143582,0.05749988555908203,0.17380940588899918,0.03818736076354945,-0.2531836483657619,0.3295583698928608,-0.10749814380110667,0.18387286532820557,-0.09227517633436655,57.85116411040493,4.309894563908635,0.14568550456465587,12,-0.0006248950958251953,-0.13312482833862305,-0.3899998664855957,-0.47437500953674316,-0.6549997329711905,1,-0.1015241642501663,2.35716621253406,4.789999961853027,-1.2400054931640625,4.7849998474121085,-4.999891011144212,4.857500076293945,-0.1015241642501663
5477,2015-12-16,4.836249828338623,4.858749866485597,4.797500133514403,4.858749866485597,7928800.0,-0.0005166741988298362,4.444411477980485,-1.058836729198498,31.687150417027183,66.96162330106337,0.013699548744961376,-0.03798185218259853,-0.28073685943590476,-0.3701178095702842,24.114792391989976,0.06124973297119318,0.15603295085799118,0.01837480068206787,-0.2338118315948874,0.27056143295902313,-0.10771851545640931,0.14446811682054506,-0.08500003814697266,56.19823767713834,7.237976757237476,0.12609331613847757,12,-0.009374856948852539,-0.13062477111816406,-0.3446873426437378,-0.4718749523162842,-0.5650000572204599,2,-0.12871542308090111,2.4074429907598405,4.838749885559082,2.35716621253406,4.789999961853027,-1.2400054931640625,4.7849998474121085,-0.12871542308090111
5478,2015-12-17,4.797500133514403,4.855000019073486,4.793749809265137,4.848750114440918,7656000.0,-0.008012343489197105,-1.0850911865204653,2.2777730682829147,25.66041103758421,60.53876187006304,0.04853959159651655,0.021355537102661692,-0.23271113196075444,-0.32942315264868594,25.604412460344474,0.06125020980834961,0.13691733551959828,-0.03274989128112882,-0.2516881715015238,0.18618838893926615,-0.14221903139132586,0.07671924882906822,-0.032375326156615536,43.02354464966792,-0.19391905098367346,0.10946914011019729,12,0.0293748378753671,-0.09187507629394442,-0.30593764781951815,-0.43312525749206454,-0.65625,3,-0.13236064850646834,4.444411477980485,4.836249828338623,2.4074429907598405,4.838749885559082,2.35716621253406,4.789999961853027,-0.13236064850646834
5479,2015-12-18,4.763750076293945,4.807499885559082,4.760000228881836,4.788750171661377,19695200.0,-0.007034925749076382,-1.9230746658450342,0.4878069204216553,25.000000000000057,54.184731680211726,0.07159434024232603,0.07375266608022457,-0.18992625964169996,-0.2944634903966552,26.938424571739212,0.047499656677246094,0.11451714610767727,-0.07593746185302752,-0.2624142686795832,0.11053934497352813,-0.1691758652663049,0.01730094156024986,0.21875,11.628164865775883,-24.84922323764628,0.09323840341327766,12,0.0631248950958252,-0.05812501907348633,-0.27218759059906006,-0.39937520027160645,-0.6100001335144043,4,-0.13014954093507425,-1.0850911865204653,4.797500133514403,4.444411477980485,4.836249828338623,2.4074429907598405,4.838749885559082,-0.13014954093507425
5480,2015-12-21,4.820000171661377,4.820000171661377,4.776249885559082,4.786250114440918,9347200.0,0.01180794425957643,1.592605151245426,-1.3499971389879646,36.92812290799484,49.25722026378913,0.007730985948621871,0.03774941726961245,-0.23605985600234902,-0.34890514072429557,28.164926750549846,0.05625009536743164,0.09375441897580661,-0.031312370300293324,-0.17587040408800814,0.11324566348742149,-0.10359138719415117,0.040966646593564526,0.15804990768432603,60.75965870405995,26.170240320681323,0.07227901689385743,12,0.006874799728393555,-0.11437511444091797,-0.3078126907348633,-0.4556252956390381,-0.6312503814697275,0,-0.1439316092867695,-1.9230746658450342,4.763750076293945,-1.0850911865204653,4.797500133514403,4.444411477980485,4.836249828338623,-0.1439316092867695
5481,2015-12-22,4.848750114440918,4.860000133514403,4.800000190734863,4.8400001525878915,26667200.0,0.005964718206562081,2.8399963378907866,0.2592576894276288,42.76731068666947,45.497980408405105,-0.027211844765579585,0.02598504331452034,-0.25475509443096644,-0.3759804419279984,28.855920784757615,0.05999994277954013,0.06804098925150459,-0.01249992847442627,-0.12181902273441647,0.09681916578556393,-0.06715947560442093,0.04215961865556839,0.12493896789550796,88.74997019764997,50.12211116294468,0.05465954712999495,12,-0.02187514305114746,-0.14312505722045898,-0.34343767166137695,-0.4843752384185791,-0.65625,1,-0.12168087417635898,1.592605151245426,4.820000171661377,-1.9230746658450342,4.763750076293945,-1.0850911865204653,4.797500133514403,-0.12168087417635898
5482,2015-12-23,4.862500190734863,4.867499828338623,4.838749885559082,4.853750228881836,26101600.0,0.002835798085983887,2.066785350966429,1.0000000000001015,51.041690122189465,42.747154052855805,-0.043804830523107796,0.010509484324233043,-0.25719685068650655,-0.38815851325847905,27.26551154043733,0.028749942779541016,0.043261511537953545,0.0026876449584962714,-0.10572276940799519,0.11109805932498773,-0.0515175622247499,0.056892852141742445,0.10691511453247049,95.3491569931202,52.04101287651666,0.05420520718324594,12,-0.05312538146972656,-0.1418752670288086,-0.3609377145767212,-0.4981253147125244,-0.7237501144409189,2,-0.13958869131568985,2.8399963378907866,4.848750114440918,1.592605151245426,4.820000171661377,-1.9230746658450342,4.763750076293945,-0.13958869131568985
5483,2015-12-24,4.786250114440918,4.8125,4.6599998474121085,4.798749923706055,17776000.0,-0.015681249008325793,6.625014901175449,-1.4285558583106268,38.601826880042346,39.674564334796024,0.023775858781054815,0.07806198234173944,-0.16904210886368531,-0.31086365632682345,25.390622762943227,0.2025003433227548,0.016670266953139112,-0.06549992561340368,-0.17037891030780283,0.03937905908099548,-0.1179394179606037,-0.013060433266203653,0.17897688929870625,60.843507775319075,15.86218022047455,0.05243949234719959,12,-0.022500276565551758,-0.05750012397766113,-0.2846876382827759,-0.4218752384185791,-0.6187500953674316,3,-0.10759996469238253,2.066785350966429,4.862500190734863,2.8399963378907866,4.848750114440918,1.592605151245426,4.820000171661377,-0.10759996469238253
5484,2015-12-28,4.796249866485597,4.824999809265137,4.711249828338623,4.732500076293945,18001600.0,0.002089266504169407,-1.141170345969671,-5.1000610360876575,40.66260837992566,37.222935575882694,0.017365959324133762,0.05825047376687653,-0.16814566123417318,-0.32008917109985635,23.35963895185568,0.11374998092651367,-0.004702863906801191,-0.047375178337095925,-0.1420314792235411,0.04728112254934924,-0.09470332878031851,-4.70278938733415e-05,0.1567680510009266,65.66266583019139,18.6717463980898,0.04732815044322246,12,-0.03250002861023038,-0.03874993324279874,-0.2946873903274545,-0.4318749904632577,-0.5324997901916522,0,-0.1365649728860222,6.625014901175449,4.786250114440918,2.066785350966429,4.862500190734863,2.8399963378907866,4.848750114440918,-0.1365649728860222
5485,2015-12-29,4.852499961853027,4.866250038146973,4.81125020980835,4.817500114440918,12660800.0,0.01172793264180938,-1.3157989840785431,0.5490190211903314,48.128349336711494,37.8308299742383,-0.03250435232374027,-0.004636500473008454,-0.2126615605091411,-0.3744915989289268,20.935138561939922,0.07000017166137606,-0.025110928438184743,0.012937426567077637,-0.07189711467400972,0.097771967808165,-0.029479844053466486,0.05535469718762176,0.08879723283051888,92.77114801716158,43.64764824672999,0.042417270620543734,12,-0.08875012397766113,-0.078125,-0.35374999046325684,-0.4881250858306885,-0.7049999237060538,1,-0.1439979442692575,-1.141170345969671,4.796249866485597,6.625014901175449,4.786250114440918,2.066785350966429,4.862500190734863,-0.1439979442692575
5486,2015-12-30,4.764999866485597,4.846250057220459,4.762499809265137,4.837500095367432,9088800.0,-0.01803196209279656,-1.1612871469882484,-2.071444141689348,41.958015219660815,38.97203717453092,0.04853848302154429,0.0744743094086342,-0.11541102843724094,-0.2860131039645193,18.923137648281443,0.09000015258789062,-0.03766063646237949,-0.06681265830993599,-0.1489850219753519,0.015359705355479925,-0.10789884014264395,-0.025726476477228033,0.16504543430709173,50.602423481992275,0.05614573676395196,0.04108618183270808,12,-0.0012500286102303804,0.013750076293944424,-0.26531243324279874,-0.4006249904632577,-0.5737500190734881,2,-0.12093391236943674,-1.3157989840785431,4.852499961853027,-1.141170345969671,4.796249866485597,6.625014901175449,4.786250114440918,-0.12093391236943674
5487,2015-12-31,4.75124979019165,4.81125020980835,4.739999771118164,4.760000228881836,12312800.0,-0.0028856404363527544,-3.55995849672704,0.12069532503749063,40.22986388991932,40.590865269234826,0.05471744691690272,0.0801248040133391,-0.09275579202102868,-0.2720332553157627,17.130010021516945,0.07125043869018555,-0.047762695297927316,-0.07281272411346418,-0.1546618480250821,0.009036399798153738,-0.11373728606927358,-0.031888162157654776,0.16799369246581453,44.24235558494306,-5.716038703888962,0.040924561955809166,12,0.01250004768371582,0.07000017166137695,-0.2424997091293335,-0.38062477111816406,-0.48749971389770597,3,-0.11760056836081312,-1.1612871469882484,4.764999866485597,-1.3157989840785431,4.852499961853027,-1.141170345969671,4.796249866485597,-0.11760056836081312
5488,2016-01-04,4.708749771118164,4.710000038146973,4.617499828338623,4.698750019073486,11290400.0,-0.00894501887928989,13.79969483120351,-1.142771511089314,42.57906910262751,42.54409516952676,0.09309414470041943,0.11711066156369743,-0.04174145829677656,-0.22898941896183267,16.522059829197715,0.13374996185302734,-0.0511132589351897,-0.10800023078918475,-0.20324729836982502,-0.012753163208544471,-0.1556237645795049,-0.06037669699886461,0.20012396612948624,36.683363141620994,-17.725384110834568,0.047623533790320006,1,0.033750057220458984,0.09125018119812012,-0.0231248140335083,-0.1868748664855957,-0.4237499237060556,0,-0.12105117547770317,-3.55995849672704,4.75124979019165,-1.1612871469882484,4.764999866485597,-1.3157989840785431,4.852499961853027,-0.12105117547770317
5489,2016-01-05,4.71750020980835,4.767499923706055,4.708749771118164,4.739999771118164,14640800.0,0.0018583358886168355,-1.9374754133536782,-2.2500119212245484,42.99519846085377,43.21821467539998,0.0861531589148763,0.10072621993611275,-0.04218391926256437,-0.23672050023036917,15.632299245843024,0.058750152587890625,-0.05093507022106891,-0.09112479686737096,-0.1912527697071642,0.009003175972422284,-0.14118878328726758,-0.04106081044747434,0.1738910929047588,40.20112447212494,-17.111887141688072,0.0500639864198968,1,0.024999618530273438,0.08124971389770508,-0.02187514305114746,-0.1887502670288086,-0.43000030517578125,1,-0.11658721065689304,13.79969483120351,4.708749771118164,-3.55995849672704,4.75124979019165,-1.1612871469882484,4.764999866485597,-0.11658721065689304
5490,2016-01-06,4.631249904632568,4.6875,4.611249923706055,4.65625,11332000.0,-0.0182830527482446,-1.3461541283057623,1.1111370138815302,31.306334364617527,41.94477286183865,0.15959689010541922,0.17694981431866008,0.05037479173003323,-0.14998194901746587,14.904594996943288,0.10625028610229492,-0.047185743269205105,-0.16525008678436315,-0.2882836438927363,-0.04221652967598999,-0.22676686533854973,-0.10373330823017657,0.2437079096180712,8.510625346214017,-46.72114937190561,0.061516778554186725,1,0.10812497138977051,0.16437506675720215,0.06437516212463379,-0.10249996185302734,-0.2699999809265128,2,-0.07935219128879645,-1.9374754133536782,4.71750020980835,13.79969483120351,4.708749771118164,-3.55995849672704,4.75124979019165,-0.07935219128879645
5491,2016-01-07,4.457499980926514,4.596250057220459,4.43874979019165,4.56374979019165,13911200.0,-0.03751685339464306,-1.1913051554735858,4.249976158233039,23.92430229183654,38.93172976957722,0.30397808358521594,0.33540832215990335,0.2278188431667818,0.022572226040547427,14.557283419267383,0.19250011444091797,-0.04495281020602793,-0.3183750152587894,-0.5091699897802195,-0.1275800407373593,-0.4137725025195049,-0.2229775279980739,0.39636120208055914,5.033602580678196,-48.00733642783617,0.09539748726071522,1,0.19499993324279785,0.24312496185302734,0.24562501907348633,0.07124996185302734,-0.016250133514405185,3,-0.06954569693909574,-1.3461541283057623,4.631249904632568,-1.9374754133536782,4.71750020980835,13.79969483120351,4.708749771118164,-0.06954569693909574
5492,2016-01-08,4.386250019073486,4.50124979019165,4.3837499618530265,4.477499961853027,9968800.0,-0.015984287640584016,-1.4415534230694653,0.8588245325865489,22.899530924777054,37.187030218992184,0.3358899526679089,0.39003263121734033,0.303542472436483,0.09148146180607952,14.749498219249896,0.11749982833862394,-0.054072095511584095,-0.3663749694824219,-0.6211102829079449,-0.11163965605689885,-0.49374262619518383,-0.23900731276965992,0.4261000246520439,0.6514807736755855,-51.44009281362396,0.12736765671276162,1,0.23874998092651367,0.268125057220459,0.32093751430511475,0.1424999237060547,0.10500001907348633,4,-0.04445714923076094,-1.1913051554735858,4.457499980926514,-1.3461541283057623,4.631249904632568,-1.9374754133536782,4.71750020980835,-0.04445714923076094
5493,2016-01-11,4.391250133514403,4.421249866485597,4.333749771118163,4.400000095367432,8266400.0,0.0011399519906922784,2.414670909395362,0.09589005304001183,24.486339286822314,35.38966698642515,0.3005754285795126,0.36713442935732843,0.30119178507875777,0.08462495099737755,14.840715286521377,0.08750009536743342,-0.06978526749109903,-0.3380623579025279,-0.6343379873689186,-0.04178672843613729,-0.4862001726357228,-0.18992454316933305,0.3696679003864265,13.256563035926272,-42.137691674881395,0.1481378147331951,1,0.20874977111816495,0.23812484741211026,0.3303123712539682,0.1374998092651376,0.07749986648559659,0,-0.029035024957327682,-1.4415534230694653,4.386250019073486,-1.1913051554735858,4.457499980926514,-1.3461541283057623,4.631249904632568,-0.029035024957327682
5494,2016-01-12,4.396249771118163,4.43874979019165,4.3425002098083505,4.429999828338623,7074400.0,0.00113854539180136,2.756082583574431,3.85716621253377,18.784524564734824,32.12924201176107,0.26023533443873603,0.34943293158915534,0.2986722156512025,0.07855754045404062,15.96339750543444,0.0962495803832999,-0.09291945760438125,-0.3136252164840707,-0.6436092013805474,0.016358768412406022,-0.47861720893230864,-0.1486332240358328,0.30486470599309357,17.667833091601157,-35.51733041846853,0.16499199244823828,1,0.19375014305114835,0.22187519073486417,0.33375024795532315,0.13250017166137784,0.10250043869018644,1,-0.02530564219461051,2.414670909395362,4.391250133514403,-1.4415534230694653,4.386250019073486,-1.1913051554735858,4.457499980926514,-0.02530564219461051
5495,2016-01-13,4.3137497901916495,4.418749809265137,4.3037500381469735,4.40500020980835,7362400.0,-0.018765990383101006,-1.0674130334150735,2.7037115528616797,13.481234112220918,28.96515522204553,0.2886292960396606,0.4157392121015411,0.38218058024122303,0.161075932598437,17.508617207378073,0.11499977111816317,-0.10858286607976542,-0.3723126888275159,-0.7440452591103819,-0.0005801185446498991,-0.5581789739689489,-0.1864464036860829,0.33593362808057403,3.418718424822973,-43.39777273792944,0.18586628514143302,1,0.24375033378601163,0.289375305175783,0.41843771934509366,0.2150001525878915,0.21250009536743253,2,-0.006085166464398717,2.756082583574431,4.396249771118163,2.414670909395362,4.391250133514403,-1.4415534230694653,4.386250019073486,-0.006085166464398717
5496,2016-01-14,4.3474998474121085,4.375,4.266250133514403,4.326250076293944,6126400.0,0.007823832828041555,1.8524526602796176,-0.23287313315844804,15.780732370661482,26.248585053239104,0.21169033960838757,0.36185121834105427,0.34775640926848883,0.12899772985372326,18.81496554243026,0.10874986648559659,-0.12760929811465793,-0.3140001296997079,-0.7075331483101541,0.07953288891073829,-0.510766639004931,-0.11723362039448482,0.24683423004007476,34.574396850840934,-5.850928261522057,0.19676650930522294,1,0.169375181198121,0.23687529563903897,0.4471876621246347,0.18125009536743253,0.14875030517578303,3,0.0031627548652202186,-1.0674130334150735,4.3137497901916495,2.756082583574431,4.396249771118163,2.414670909395362,4.391250133514403,0.0031627548652202186
5497,2016-01-15,4.213749885559082,4.252500057220459,4.1574997901916495,4.224999904632568,7584000.0,-0.030764799665868314,1.867918553013263,-0.5294183645992281,14.660498006115205,23.14652159807107,0.29187120458726135,0.47070727232824083,0.4797477368738887,0.26589416836532553,20.207662415137477,0.19000005722045898,-0.1610903587635546,-0.4166250944137575,-0.8485586783781978,0.015308489550682758,-0.6325918863959776,-0.20065830243153737,0.3215290819843011,20.00003390842039,-17.105471973547253,0.21596679198222032,1,0.2487499713897705,0.3162500858306885,0.590937614440918,0.315000057220459,0.38250017166137695,4,0.05398990638544787,1.8524526602796176,4.3474998474121085,-1.0674130334150735,4.3137497901916495,2.756082583574431,4.396249771118163,0.05398990638544787
5498,2016-01-19,4.162499904632568,4.243750095367432,4.127500057220459,4.238749980926514,7699200.0,-0.012162558841508853,1.695643520566121,6.777773068282965,12.775360995562238,19.788761879705348,0.2877466374114759,0.4974499495034177,0.528446101773401,0.3198249671504634,21.771446673772996,0.11625003814697266,-0.1888027679457318,-0.43612506389617955,-0.9078534545678734,0.035603326775514255,-0.6719892592320269,-0.2002608685603322,0.29722322744046803,11.244940542759881,-21.329223304662587,0.23586419533584696,1,0.24500012397766113,0.35250020027160645,0.6368751525878906,0.36625003814697266,0.598750114440918,1,0.0789790128640071,1.867918553013263,4.213749885559082,1.8524526602796176,4.3474998474121085,-1.0674130334150735,4.3137497901916495,0.0789790128640071
5499,2016-01-20,4.143750190734863,4.201250076293944,4.0324997901916495,4.117499828338623,7824800.0,-0.004504435874421953,1.389382323452294,-0.34426670335442877,6.451641256845562,17.027129312175123,0.241999919148844,0.492626465328005,0.5426812340564542,0.34007594647562733,24.02815800722834,0.16875028610229492,-0.21839086238183736,-0.42387478351593,-0.9301368798841629,0.08238731285230294,-0.677005831700046,-0.17074373533181397,0.24952832636765798,28.80269127496081,3.6842890135320516,0.2531310481841164,1,0.1706247329711914,0.30624961853027344,0.6556248664855957,0.38499975204467773,0.6699995994567871,2,0.07843132290933319,1.695643520566121,4.162499904632568,1.867918553013263,4.213749885559082,1.8524526602796176,4.3474998474121085,0.07843132290933319
5500,2016-01-21,4.1262497901916495,4.193749904632568,4.09375,4.15625,14192000.0,-0.0042233242202542876,-1.1052657996576805,-1.1428493578681924,7.0588514372100235,15.153190328327733,0.20152529324785284,0.4801030913762627,0.555249728623612,0.35779354889159354,26.253912753142494,0.09999990463256836,-0.2509414406679076,-0.40668766498565745,-0.934739806906018,0.12136447693470309,-0.6707137359458377,-0.14266159402547718,0.1948729815286976,27.372246006056105,5.251135251935548,0.2640260709601803,1,0.1406250000000009,0.3237500190734872,0.6606252193450937,0.4025001525878915,0.5925002098083505,3,0.09027578032288708,1.389382323452294,4.143750190734863,1.695643520566121,4.162499904632568,1.867918553013263,4.213749885559082,0.09027578032288708
5501,2016-01-22,4.2587499618530265,4.266250133514403,4.172500133514403,4.172500133514403,7341600.0,0.03211152460433642,-1.1739173701756422,-2.8749741715011465,21.449307411840394,14.992054382445884,0.042317758713315,0.31740897092327813,0.4194974039099364,0.22574437403055736,27.802694720630917,0.1400003433227539,-0.28513667059640735,-0.24468748569488596,-0.7643071226011493,0.2749321512113778,-0.5044973041480176,0.015122332758245705,-0.22625017166137695,96.79137512494646,74.26831118184613,0.25980981845313184,1,-0.023125171661376065,0.19124984741211026,0.5131250619888315,0.26999998092651456,0.6649999618530282,4,0.06281184058752864,-1.1052657996576805,4.1262497901916495,1.389382323452294,4.143750190734863,1.695643520566121,4.162499904632568,0.06281184058752864
5502,2016-01-25,4.1837501525878915,4.2487502098083505,4.176249980926514,4.247499942779541,4808000.0,-0.017610756662619798,1.188675442826573,-0.7391294732942915,20.670427373742072,14.568064169881414,0.09562855049393093,0.35726862705587425,0.49083037395763274,0.30070376410123334,29.348696786938522,0.08249998092651278,-0.31001503685817156,-0.28574979305267245,-0.7951892219873278,0.22368963588198287,-0.5404695075200001,-0.03103007858534479,-0.1465753555297873,64.705942351238,42.15753792239656,0.25471971446732755,1,0.05187463760375888,0.2662496566772452,0.5881248712539664,0.3568749427795401,0.7549996376037589,0,0.07469375287783397,-1.1739173701756422,4.2587499618530265,-1.1052657996576805,4.1262497901916495,1.389382323452294,4.143750190734863,0.07469375287783397
5503,2016-01-26,4.271249771118163,4.2725000381469735,4.167500019073486,4.202499866485597,4360000.0,0.02091415962689558,1.9473508094469576,-1.0784334258338004,27.085976648559352,15.490447734750804,-0.01193869646880863,0.24159492506028268,0.4021363726971421,0.21600732150580804,31.22926204041301,0.10500001907348722,-0.3114844712789129,-0.17250015735626345,-0.6663511300638296,0.32135081535130317,-0.41942564371004654,0.07442532899751964,-0.2294934673309328,99.47905594287423,75.89343514327902,0.24692548635378325,1,-0.04562497138976962,0.17875003814697354,0.49500024318695157,0.3550002574920663,0.7150001525878915,1,0.076090208608244,1.188675442826573,4.1837501525878915,-1.1739173701756422,4.2587499618530265,-1.1052657996576805,4.1262497901916495,0.076090208608244
5504,2016-01-27,4.141250133514403,4.263750076293944,4.1162500381469735,4.263750076293944,6224800.0,-0.030435971804507078,1.4081650129816254,-1.7818198211945335,25.92136279494794,16.872684255053805,0.0872618188814478,0.33730121412531844,0.5322675066474316,0.345747452429614,33.45764389297979,0.15499973297118963,-0.3098473232416916,-0.2697498083114631,-0.7519095127015616,0.21240989607863536,-0.5108296605065119,-0.02866995611641432,-0.09026408035278344,26.57349559575892,1.0363347055557668,0.24107985219504918,1,0.06249976158142179,0.3087496757507333,0.6249998807907113,0.4849998950958261,0.8137497901916513,2,0.14971321836890117,1.9473508094469576,4.271249771118163,1.188675442826573,4.1837501525878915,-1.1739173701756422,4.2587499618530265,0.14971321836890117
5505,2016-01-28,4.153749942779541,4.1962499618530265,4.077499866485597,4.163750171661377,6484000.0,0.0030183661604932244,2.1666772630749356,0.08163455961635027,32.26274778858634,18.7040193014899,0.055517505484589336,0.2843473674234964,0.520611314934067,0.33335757478657424,36.3769698960511,0.11875009536742986,-0.31181117459923247,-0.2223124980926512,-0.6697880187217704,0.22516302253646803,-0.4460502584072108,0.0014252622219084188,-0.09390333021850683,39.102568805095586,10.518610055883073,0.22373776031455958,1,-0.0012500286102294922,0.2962498664855957,0.6125000715255737,0.4725000858306885,0.8350000381469727,3,0.15889253241143853,1.4081650129816254,4.141250133514403,1.9473508094469576,4.271249771118163,1.188675442826573,4.1837501525878915,0.15889253241143853
5506,2016-01-29,4.1887497901916495,4.195000171661377,4.1550002098083505,4.162499904632568,5108000.0,0.008426084356124575,1.0644796101690286,-2.624928476063234,37.95728462918864,21.292551148498063,-0.0048826402700994365,0.2149851894420296,0.4863553094028932,0.2986523342497769,38.934883253258725,0.04125022888183594,-0.31137594590425977,-0.1585001468658458,-0.5735647893802565,0.25656449564856487,-0.3660324681230511,0.04903217439135954,-0.12039704060717771,57.05119270317434,23.90396704119138,0.2075323212572053,1,-0.03624987602233798,0.2612500190734872,0.5775002241134652,0.43750023841858,0.7750000953674325,4,0.12652945063689303,2.1666772630749356,4.153749942779541,1.4081650129816254,4.141250133514403,1.9473508094469576,4.271249771118163,0.12652945063689303
5507,2016-02-01,4.192500114440918,4.2199997901916495,4.131249904632568,4.15625,3368000.0,0.0008953326021168273,-1.0579610791684888,1.3809627611262956,37.862578703711804,24.080019782736905,-0.01337026217213122,0.17626567455148123,0.48296448403579095,0.2942833509254523,41.27965639351016,0.08874988555908114,-0.2985144433617606,-0.12681233882904053,-0.5005404103129196,0.24691573265483857,-0.3136763745709805,0.060051696912899466,-0.11598147331394593,58.97443421486952,22.3482129719047,0.1868640357419396,2,-0.040000200271606445,0.25749969482421875,0.5737498998641968,0.4337499141693115,0.8249998092651367,0,0.1744185543958301,1.0644796101690286,4.1887497901916495,2.1666772630749356,4.153749942779541,1.4081650129816254,4.141250133514403,0.1744185543958301
5508,2016-02-02,4.138750076293944,4.167500019073486,4.0949997901916495,4.167500019073486,3781600.0,-0.012820521569417154,4.043504221053915,-0.7930993659730323,35.15850793556561,27.26967163592802,0.040964423469913136,0.19512754244443808,0.5345225642202331,0.34787429268059533,42.73740323611355,0.09750032424926847,-0.29128478286205084,-0.15206239223480278,-0.4855105825016013,0.18138579803199528,-0.31878648736820203,0.014661702898596474,-0.05439217928617257,32.88598164338957,-5.884779365757652,0.16672409513339911,2,0.036249876022340644,0.3106248378753671,0.6262497901916513,0.48749995231628507,0.8724999427795419,1,0.19329500432509028,-1.0579610791684888,4.192500114440918,1.0644796101690286,4.1887497901916495,2.1666772630749356,4.153749942779541,0.19329500432509028
5509,2016-02-03,4.167500019073486,4.184999942779541,4.103750228881837,4.170000076293944,6539200.0,0.00694652787666894,4.0000146720072225,0.08695868508778756,41.01383136562766,31.042447183529976,0.017810661259766825,0.1297106048547647,0.5030636111706164,0.31883143076191445,44.89909539886923,0.08124971389770419,-0.26994243398380746,-0.09581243991851807,-0.3657676312119911,0.17414275137495538,-0.23079003556525457,0.03916515572821844,-0.07561643642014637,63.158035630630195,19.092791097311185,0.1349775956467367,2,0.00749993324279874,0.2818748950958252,0.5787498950958252,0.45875000953674316,0.882500171661377,2,0.19646068407567574,4.043504221053915,4.138750076293944,-1.0579610791684888,4.192500114440918,1.0644796101690286,4.1887497901916495,0.19646068407567574
5510,2016-02-04,4.263750076293944,4.268750190734863,4.110000133514403,4.162499904632568,8860800.0,0.023095394548277914,1.853923337719521,-40.499141712773906,45.22112201163673,33.683759916840685,-0.06356876601660932,0.004760811517470209,0.4047641405938691,0.22298488195884847,46.032410179725176,0.15875005722045987,-0.23755137076849842,0.01881260871887136,-0.18843984177409112,0.22606505921183384,-0.08481361652760988,0.1224388339653526,-0.16875028610229492,97.12224292704565,49.71433270734535,0.10362622524648107,2,-0.08875012397765936,0.1856248378753671,0.4968748092651376,0.36249995231628507,0.7987499237060556,3,0.16212250602008682,4.0000146720072225,4.167500019073486,4.043504221053915,4.138750076293944,-1.0579610791684888,4.192500114440918,0.16212250602008682
5511,2016-02-05,4.1475000381469735,4.260000228881837,4.1337499618530265,4.25,9700000.0,-0.027264740209167138,1.0612217888533362,-1.0123435859035403,46.142655342134766,36.514007468884316,0.03938238764361124,0.10181579169300381,0.5155568052521016,0.33966510404453665,46.18996129313837,0.13000011444091797,-0.20026330368813205,-0.08193743228912265,-0.2674868179483525,0.1036119533701072,-0.17471212511873802,0.010837260540492721,-0.045400238037110796,30.215900389977296,-19.805523102492455,0.09277469282961508,2,0.027499914169311523,0.29187488555908114,0.6215623617172232,0.47874999046325595,0.9124999046325675,4,0.20283301628500894,1.853923337719521,4.263750076293944,4.0000146720072225,4.167500019073486,4.043504221053915,4.138750076293944,0.20283301628500894
5512,2016-02-08,4.1912498474121085,4.197500228881837,4.086249828338623,4.098750114440918,7467200.0,0.0105484771218185,1.119045240279361,-0.9024367550870395,51.68869128875824,39.24764242890641,-0.0035668010660669935,0.045016007685003245,0.45896808019015634,0.2955663834564044,46.19680100790273,0.11125040054321378,-0.16312436513596928,-0.028437614440918857,-0.1991960432273352,0.14232081434549748,-0.11381682883412658,0.05694159995228887,0.08125019073486506,57.53414277913159,2.5000313125780096,0.08537921439320813,2,-0.018124818801878995,0.2306251525878915,0.5800000429153451,0.4368751049041757,0.9275002479553232,0,0.18431257173178417,1.0612217888533362,4.1475000381469735,1.853923337719521,4.263750076293944,4.0000146720072225,4.167500019073486,0.18431257173178417
5513,2016-02-09,4.263750076293944,4.295000076293944,4.139999866485597,4.150000095367432,14528000.0,0.01729799738056692,-1.3177525446086424,1.2297330735207717,56.62982988763499,42.659694328093856,-0.08632023234656128,-0.039553915554324526,0.37239329773796026,0.22291573681586474,45.548635556804804,0.15500020980834783,-0.14196798432690017,0.05043761730193985,-0.10187614833496283,0.20275138293884254,-0.02571926551651149,0.1265945001203912,-0.17750024795532138,85.02995790132502,25.57571793796616,0.07615688281845148,2,-0.07750010490417392,0.13624978065490811,0.5287498235702524,0.36437487602233976,0.8287501335144052,1,0.17678096368801954,1.119045240279361,4.1912498474121085,1.0612217888533362,4.1475000381469735,1.853923337719521,4.263750076293944,0.17678096368801954
5514,2016-02-10,4.2849998474121085,4.4337501525878915,4.269999980926514,4.276249885559082,5470400.0,0.004983821926221932,-14.411946862938779,0.07692275446339894,58.73453721170022,45.6010042639954,-0.09502793451363534,-0.07332500206849257,0.33666304858605045,0.2016974616219187,44.59521234741537,0.1700000762939471,-0.1116446680864005,0.07724988460540683,-0.05353860629832852,0.20803837550914217,0.01185563915353871,0.14264413005727494,-0.19875001907348544,57.1941967256751,-6.057201396417327,0.06539424545186776,2,-0.02499985694885165,0.11500000953674405,0.4862500429153451,0.39437508583068936,0.9225001335144052,2,0.1694866271932287,-1.3177525446086424,4.263750076293944,1.119045240279361,4.1912498474121085,1.0612217888533362,4.1475000381469735,0.1694866271932287
5515,2016-02-11,4.287499904632568,4.3112502098083505,4.1475000381469735,4.2274999618530265,5612800.0,0.0005834439462044649,2.046499146133153,6.857166212534858,51.84590562438967,47.1441843745733,-0.08555765726488218,-0.08210187306501915,0.3202189438564318,0.2003015865694895,43.724554601051615,0.16375017166137695,-0.09170681154437421,0.0810624361038208,-0.045712438060589555,0.20783731026823116,0.01767499902161518,0.14444987318602642,-0.18735006332397486,57.91363698112261,-1.049938879475505,0.06338743708220532,2,-0.027499914169311523,0.07249999046325684,0.4831249713897705,0.39812517166137695,0.885000228881835,3,0.17784263628284314,-14.411946862938779,4.2849998474121085,-1.3177525446086424,4.263750076293944,1.119045240279361,4.1912498474121085,0.17784263628284314
5516,2016-02-12,4.361249923706056,4.3662500381469735,4.298749923706056,4.323750019073486,3700800.0,0.01720117101199281,1.842102093058168,0.6249990065883119,61.41478803876524,49.761096522912574,-0.1478089678683201,-0.1631328599363755,0.23353763676049955,0.12743716376317682,42.45831621066557,0.07875013351440519,-0.05621169591583097,0.1541249513626104,0.024023594333359988,0.2842263083918608,0.08907427284798519,0.2191756298772356,-0.2477560699462904,79.13664424962373,20.03610485812292,0.0650506785146251,2,-0.10124993324279874,-0.04687500000000089,0.4062499999999991,0.32437515258788974,0.778749942779541,4,0.1607910779160402,2.046499146133153,4.287499904632568,-14.411946862938779,4.2849998474121085,-1.3177525446086424,4.263750076293944,0.1607910779160402
5517,2016-02-16,4.4412498474121085,4.463749885559082,4.206250190734863,4.396249771118163,7028800.0,0.018343347688286382,4.722205738990265,1.2000050862759275,61.03897310265137,52.63670376369988,-0.2110021706629821,-0.23738607982773452,0.14171268986329988,0.05023406854754686,40.47340920120204,0.25749969482421875,-0.029134768232945696,0.22274987697601212,0.055680410965015525,0.3898193429870087,0.13921514397051382,0.3062846099815104,-0.3149457416992183,93.05018167678735,37.44383823153936,0.08353473300549837,2,-0.16624999046325595,-0.1743750572204581,0.23531258106231778,0.24437522888183683,0.6437501907348642,1,0.13931891170859823,1.842102093058168,4.361249923706056,2.046499146133153,4.287499904632568,-14.411946862938779,4.2849998474121085,0.13931891170859823
5518,2016-02-17,4.491250038146973,4.507500171661377,4.4412498474121085,4.46999979019165,5095200.0,0.011258135086455123,1.46510472574367,0.4722269317170347,75.36230982664561,56.45320137047965,-0.22992044349799556,-0.2756258006302392,0.08187686900153146,0.00390869669713112,38.37627222950052,0.06625032424926847,-0.008158395231456339,0.2563125610351564,0.05192091412596067,0.4607042079443522,0.15411673758055855,0.3585083844897543,-0.3446991856433108,95.48607569787077,34.711587188811116,0.10219582345459781,2,-0.19437503814697266,-0.22125005722045898,0.1484375,0.19187498092651367,0.5924997329711914,2,0.1397161262211437,4.722205738990265,4.4412498474121085,1.842102093058168,4.361249923706056,2.046499146133153,4.287499904632568,0.1397161262211437
5519,2016-02-18,4.46875,4.507500171661377,4.442500114440918,4.507500171661377,4297600.0,-0.005009749614442671,2.354826801205931,-1.8235162122742061,72.4999948910326,59.48418724596807,-0.17902009969816746,-0.23982514516184406,0.09327108412401319,0.030508953574923225,35.81770029598456,0.06500005722045898,0.013842109519887735,0.2175625324249264,-0.006987389892740836,0.44211245474259364,0.10528757126609278,0.32983749358376,-0.2933232019637213,89.23606741945095,24.657750781192988,0.1122749611588334,2,-0.171875,-0.19875001907348633,0.14593744277954102,0.1893749237060547,0.5837497711181641,3,0.1395804665305398,1.46510472574367,4.491250038146973,4.722205738990265,4.4412498474121085,1.842102093058168,4.361249923706056,0.1395804665305398
5520,2016-02-19,4.49875020980835,4.5,4.401249885559082,4.449999809265137,3652000.0,0.006713333663406873,2.853664436773695,-1.2580692795176276,72.30216765167191,62.39079972480554,-0.19241437221489832,-0.2534839428327249,0.052486162270108494,0.004086559987704241,32.998929387731565,0.09875011444091797,0.0465091020013535,0.22893772125244105,-0.013092173004882746,0.47096761550976485,0.1079227741237796,0.3499526683811025,-0.29675754188206316,97.0954481636426,30.2610833403987,0.12101494712866179,2,-0.2018752098083496,-0.22875022888183594,0.10531222820281982,0.15937471389770508,0.6637496948242188,4,0.1575437039320211,2.354826801205931,4.46875,1.46510472574367,4.491250038146973,4.722205738990265,4.4412498474121085,0.1575437039320211
5521,2016-02-22,4.526249885559082,4.550000190734863,4.482500076293945,4.53000020980835,3092000.0,0.006112736753149051,2.085699338426829,-0.07692909611980008,73.21737538213321,64.78287573518054,-0.17940473709002003,-0.27396182545603764,0.014419868366129407,-0.01816210296517351,31.094685302213577,0.06750011444091797,0.07345733191127835,0.24306240081787145,-0.02460104841724231,0.5107258500529852,0.10923067620031457,0.37689412543542833,-0.29981661733398823,93.0908203125,24.218670584325437,0.13383172461755677,2,-0.18124985694885254,-0.2349998950958252,0.054062724113464355,0.11687517166137695,0.6750001907348633,0,0.14277829644739048,2.853664436773695,4.49875020980835,2.354826801205931,4.46875,1.46510472574367,4.491250038146973,0.14277829644739048
5522,2016-02-23,4.4962501525878915,4.5625,4.445000171661377,4.5275001525878915,9826400.0,-0.006627944485987025,1.3209912591365036,8.332612841703751,75.71944124265902,66.90394366351654,-0.11352976106449297,-0.23120393028892483,0.03389097468699109,0.01710721708141083,28.974355434127556,0.11749982833862305,0.09062980466670645,0.19743766784668093,-0.08201020307485862,0.4768855387682205,0.0577137323859116,0.33716160330745026,-0.23746019211182112,58.91485246890635,-13.909941057046474,0.13972393546076958,2,-0.14125013351440519,-0.19875025749206632,0.05437493324279696,0.1281249523162833,0.5999999046325675,1,0.14317479945531586,2.085699338426829,4.526249885559082,2.853664436773695,4.49875020980835,2.354826801205931,4.46875,0.14317479945531586
5523,2016-02-24,4.596250057220459,4.616250038146973,4.393750190734863,4.516250133514403,11861600.0,0.022240734220495106,2.708334326745027,-2.5599975585937784,77.97717652535083,69.0420146983666,-0.18037260904267427,-0.3221226140691842,-0.07589411037327132,-0.07601012442440691,27.193830824217784,0.22249984741210938,0.12018583213099987,0.28118755817413366,-0.027753223654092274,0.5901283400023596,0.12671716726002114,0.4356579490882462,-0.30101489200151743,91.01123836302227,16.262913474345055,0.1544703909141129,2,-0.21437501907348633,-0.27187514305114746,-0.10000014305114746,-0.026250123977661133,0.5524997711181641,2,0.10633668204337887,1.3209912591365036,4.4962501525878915,2.085699338426829,4.526249885559082,2.853664436773695,4.49875020980835,0.10633668204337887
5524,2016-02-25,4.761250019073486,4.761250019073486,4.618750095367432,4.6525001525878915,10890400.0,0.03589882182189408,1.6206914695371935,1.3593746274705887,79.79043138652347,72.14696200527035,-0.3025258905602817,-0.46197801591078225,-0.2466264312460762,-0.23417596003400476,25.410447942204005,0.16499996185302734,0.14783912693985002,0.41518752574920637,0.058886794277204224,0.7714882572212085,0.2370371600132053,0.5933378914852074,-0.42107277164462076,100.0,26.9217940347433,0.17815036573600113,2,-0.2774999141693115,-0.36437511444091797,-0.2999999523162842,-0.20624995231628418,0.3249998092651367,3,0.06773426111898129,2.708334326745027,4.596250057220459,1.3209912591365036,4.4962501525878915,2.085699338426829,4.526249885559082,0.06773426111898129
5525,2016-02-26,4.81374979019165,4.827499866485597,4.75,4.783750057220459,7452000.0,0.011026468030002734,1.6956528950292213,0.27585995220661,93.19289216762188,75.67786246403222,-0.3045539247637645,-0.48749094115101155,-0.30452789157674776,-0.2805447242674912,23.48352338358853,0.07749986648559659,0.16883168508692314,0.43468730449676496,0.03390365002114848,0.835470958972381,0.23429547725895716,0.6350791317345728,-0.4199995994567871,96.82995122240781,17.57276046409919,0.20039182723780805,2,-0.2968747615814209,-0.3612499237060538,-0.4315624237060547,-0.30624985694885254,0.2512502670288086,4,0.04959750534042784,1.6206914695371935,4.761250019073486,2.708334326745027,4.596250057220459,1.3209912591365036,4.4962501525878915,0.04959750534042784
5526,2016-02-29,4.71875,4.809999942779541,4.711249828338623,4.807499885559082,7178400.0,-0.019735091006437222,1.1066691080729167,-2.958355850844009,82.06690683434353,78.01429954533133,-0.17155009602421778,-0.36970391116106605,-0.21771666378374555,-0.18154073527878545,21.326710401004508,0.10249996185302734,0.1863091675854882,0.3131875038146976,-0.10435026081471133,0.7307252684441061,0.10441862149999359,0.5219563861294017,-0.2469248676300051,74.92796592934104,-6.7846989021470705,0.20876888231470428,2,-0.10812497138977051,-0.2662501335144034,-0.36031270027160645,-0.21125006675720215,0.39499998092651367,0,0.09403971488902108,1.6956528950292213,4.81374979019165,1.6206914695371935,4.761250019073486,2.708334326745027,4.596250057220459,0.09403971488902108
5527,2016-03-01,4.923749923706055,4.927499771118164,4.724999904632568,4.752500057220459,7806400.0,0.0434436924410182,1.2657383324663545,-1.929578448544503,84.55500310069321,79.0357099091144,-0.33627235973749414,-0.5450568663027688,-0.4286112666349231,-0.3809844015452377,19.638170297086837,0.20874977111816406,0.21983009373955298,0.48162493705749476,0.017208881397743347,0.9460409927172457,0.2494169092276195,0.71383296488737,-0.3879033391952511,99.29745192316282,17.260659065532508,0.23220802782987557,3,-0.263124942779541,-0.4212501049041748,-0.5809376239776611,-0.41624999046325684,0.13374996185302734,1,0.056359513965530406,1.1066691080729167,4.71875,1.6956528950292213,4.81374979019165,1.6206914695371935,4.761250019073486,0.056359513965530406
5528,2016-03-02,4.93874979019165,4.945000171661377,4.889999866485597,4.90625,6980800.0,0.0030464314228018097,1.4444279613872217,0.18977994470076878,84.45325885535858,80.36385034959507,-0.31415567054158533,-0.5239109456440296,-0.44820383841670264,-0.39068355911725305,17.69629077457974,0.05500030517578036,0.24254361700115457,0.45662481784820574,-0.03479432530737814,0.9480439610037896,0.2109152462704138,0.7023343894259977,-0.32457256835937454,98.08417471017077,12.371869910979413,0.24570957157779197,3,-0.2693746089935303,-0.42749977111816406,-0.5959374904632568,-0.43124985694885254,0.12875032424926758,2,0.03189071601513471,1.2657383324663545,4.923749923706055,1.1066691080729167,4.71875,1.6956528950292213,4.81374979019165,0.03189071601513471
5529,2016-03-03,4.986249923706055,4.986249923706055,4.898749828338623,4.93874979019165,6450400.0,0.009617845716488604,2.6842041861165487,1.4615520049297945,85.15726402958103,81.79219439158496,-0.3134961461808192,-0.5343223485577617,-0.49875138147821474,-0.4325729145009909,15.978213666366644,0.08750009536743164,0.26393513753849973,0.46318745613098145,-0.05362997326049168,0.9800048855224546,0.20477874143524488,0.721596170826718,-0.30590811190795897,100.0,10.326397293314457,0.25840871469573645,3,-0.2962498664855957,-0.4543750286102295,-0.6484376192092896,-0.47874999046325684,0.12874984741210938,3,0.03258960283157841,1.4444279613872217,4.93874979019165,1.2657383324663545,4.923749923706055,1.1066691080729167,4.71875,0.03258960283157841
5530,2016-03-04,4.954999923706055,5.0,4.826250076293945,5.0,9568000.0,-0.006267234991857995,6.722205738990379,-0.9473673643527581,81.20896439646023,82.68014872651018,-0.23548479897216978,-0.47287492093063044,-0.4727881358752253,-0.3957171431254407,15.050432050603035,0.1737499237060547,0.2722228550025969,0.3973749637603756,-0.138528001718492,0.9332779292392432,0.12942348102094225,0.665326446499809,-0.213476489526367,84.41556725835724,-6.318626967739959,0.26795148273943376,3,-0.25812482833862305,-0.41624999046325684,-0.6281250715255737,-0.44749999046325684,0.24625015258789062,4,0.02648837672118498,2.6842041861165487,4.986249923706055,1.4444279613872217,4.93874979019165,1.2657383324663545,4.923749923706055,0.02648837672118498
5531,2016-03-07,4.988749980926514,5.011250019073486,4.846250057220459,4.926249980926514,6410400.0,0.006811313368339178,2.069764553503309,-1.3888865341414827,80.24865102393628,83.18339425776321,-0.21984942635391302,-0.46416728625155734,-0.5124686086891375,-0.4239076426062063,14.095586907687741,0.16499996185302734,0.2876737035033381,0.3890625238418579,-0.1433487148917818,0.9214737625754976,0.12285690447503761,0.6552681432086782,-0.1955312335827637,92.13972780729956,1.6283275306436593,0.2662056193668199,3,-0.28624987602233887,-0.440000057220459,-0.6875001192092896,-0.4812500476837158,0.27500009536743164,0,0.015284405228859432,6.722205738990379,4.954999923706055,2.6842041861165487,4.986249923706055,1.4444279613872217,4.93874979019165,0.015284405228859432
5532,2016-03-08,4.963749885559082,5.002500057220459,4.934999942779541,4.983749866485597,6854400.0,-0.005011294505239738,1.347815270302769,-0.31999969482423296,76.84660784224484,83.05777551519589,-0.13584629409197557,-0.39877126732146984,-0.4942549784048902,-0.3929978306932842,12.760730961485054,0.06750011444091797,0.3034073088593532,0.32543742656707764,-0.19414247646224325,0.8450173295963985,0.06564747505241719,0.5852273780817381,-0.13749980926513672,74.32424421287048,-14.915212564862188,0.2597899515146603,3,-0.14874982833862305,-0.41499996185302734,-0.6625000238418579,-0.4562499523162842,0.30749988555908203,1,0.03021910830032426,2.069764553503309,4.988749980926514,6.722205738990379,4.954999923706055,2.6842041861165487,4.986249923706055,0.03021910830032426
5533,2016-03-09,5.017499923706055,5.025000095367432,4.93874979019165,4.986249923706055,5390400.0,0.010828514608148598,2.7297152401179456,-1.5625014901174712,80.10976291294534,83.09325679590943,-0.13807850870345018,-0.41440360129463194,-0.551848679761024,-0.439846872081576,12.605009345007328,0.08625030517578125,0.3197831671847835,0.34149997234344465,-0.17300638739259444,0.8560063320794837,0.0842467924754251,0.5987531522114642,-0.1712498664855957,96.22632908598423,6.697840799714797,0.25725317986801943,3,-0.14937496185302734,-0.46187496185302734,-0.7162500619888306,-0.5099999904632568,0.2537498474121094,2,0.007972090176631808,1.347815270302769,4.963749885559082,2.069764553503309,4.988749980926514,6.722205738990379,4.954999923706055,0.007972090176631808
5534,2016-03-10,5.011250019073486,5.03125,4.793749809265137,5.026249885559082,5063200.0,-0.0012456212710716397,17.999942779759294,-0.4799957275390625,78.87326592235206,81.50218721310166,-0.103523334150049,-0.36992119642006926,-0.5499166820018822,-0.42734085742403494,13.34075807344482,0.23750019073486328,0.3400352835856255,0.2989375591278076,-0.20170294294736557,0.7995780612029808,0.04861730809022102,0.5492578101653942,0.013750076293945312,91.57896216224898,2.883400762831627,0.2503202510375867,3,-0.1400001049041748,-0.4525001049041748,-0.6990625858306885,-0.5037500858306885,0.2624998092651367,3,0.011224763313212538,2.7297152401179456,5.017499923706055,1.347815270302769,4.963749885559082,2.069764553503309,4.988749980926514,0.011224763313212538
5535,2016-03-11,5.050000190734863,5.06374979019165,4.986249923706055,5.028749942779541,4512800.0,0.007732635872065519,2.1795177776690955,-1.4166958069746003,79.13772924012667,81.17672303596646,-0.11760451130360927,-0.3674575414348835,-0.594436892178658,-0.45956603102388804,13.266227410055656,0.0774998664855957,0.3525133511589189,0.2995627164840702,-0.18057789791297996,0.7797033308811203,0.059492409285545556,0.5396330236825948,-0.25625038146972656,94.90755539700228,6.4883870501631975,0.24007030719852487,3,-0.1556253433227539,-0.47500038146972656,-0.7378127574920654,-0.5425002574920654,0.25874996185302823,4,0.012871203550161026,17.999942779759294,5.011250019073486,2.7297152401179456,5.017499923706055,1.347815270302769,4.963749885559082,0.012871203550161026
5536,2016-03-14,5.0625,5.085000038146973,5.0275001525878915,5.038750171661377,3611200.0,0.0024752096619857777,-1.4864887156805702,1.11762593963873,82.12767177782321,80.90701955564758,-0.08517229769220158,-0.34227646694813973,-0.6098596356075454,-0.46600068754543855,13.725797357121438,0.05749988555908114,0.35076753606569433,0.27700002193450945,-0.18557168688986714,0.739571730758886,0.045714167522320714,0.5082858763466982,-0.2687501907348633,92.2746710849449,0.11830746603207842,0.23128585441218844,3,-0.12312507629394531,-0.47687506675720215,-0.7503125667572021,-0.5550000667572021,0.29250001907348633,0,0.027407422477816468,2.1795177776690955,5.050000190734863,17.999942779759294,5.011250019073486,2.7297152401179456,5.017499923706055,0.027407422477816468
5537,2016-03-15,5.059999942779541,5.096250057220459,5.013750076293945,5.036250114440918,5171200.0,-0.0004938384633005333,-1.4000027743291326,1.0,79.58533549276545,80.36613918202612,-0.06851808547718363,-0.30677283109400477,-0.6099285541300894,-0.4578275320761378,14.682890893704299,0.08249998092651367,0.33552550714955487,0.2435624599456787,-0.20460792041843323,0.6917328403097907,0.019477269763622296,0.4676476501277351,-0.25460012435913093,88.01650091663001,-4.107716257189111,0.22408519018205608,3,-0.11500000953674316,-0.46875,-0.7528125047683716,-0.5525000095367432,0.21000003814697266,1,0.04026682526057135,-1.4864887156805702,5.0625,2.1795177776690955,5.050000190734863,17.999942779759294,5.011250019073486,0.04026682526057135
5538,2016-03-16,5.118750095367432,5.138750076293945,5.047500133514403,5.052499771118164,4343200.0,0.011610702223766811,-1.3934536949601632,2.789507498945931,76.383778381498,79.39130744335021,-0.11069032523153499,-0.3331844041130214,-0.6692478550080869,-0.5105452815155207,15.47567175576605,0.0912499427795419,0.33878310622269847,0.2709376096725462,-0.16916465168423933,0.7110398710293317,0.050886478994152995,0.4909887403509394,-0.29589926261901844,94.20290856620015,2.947902974182412,0.2200511306783929,3,-0.15250015258789062,-0.47937512397766113,-0.8212500810623169,-0.6112501621246338,0.16750001907348633,2,0.029792365891967876,-1.4000027743291326,5.059999942779541,-1.4864887156805702,5.0625,2.1795177776690955,5.050000190734863,0.029792365891967876
5539,2016-03-17,5.09250020980835,5.158750057220459,5.091249942779541,5.108749866485597,9180800.0,-0.00512818267546189,-6.199938965464625,-0.245276636173243,71.4011876084553,78.30155446690524,-0.0757497523849544,-0.27174103898275526,-0.6441659742596277,-0.4785938975626678,16.361788023387643,0.06750011444091797,0.3189329370948295,0.21350021362304705,-0.20116718643906584,0.6281676136851599,0.006166513591990608,0.4208339136541035,-0.2443774375762935,61.594321081161766,-27.7593699015558,0.20733370003105656,3,-0.11625027656555176,-0.4393751621246338,-0.7993752956390381,-0.5850002765655518,0.1862497329711914,3,0.035100550602930936,-1.3934536949601632,5.118750095367432,-1.4000027743291326,5.059999942779541,-1.4864887156805702,5.0625,0.035100550602930936
5540,2016-03-18,5.207499980926514,5.2150001525878915,5.082499980926514,5.082499980926514,11724000.0,0.022582182892534775,-1.1200027465820455,-7.692470215387806,86.40596485221064,78.98570044782463,-0.16893059869184235,-0.3488039260146323,-0.7562409939965473,-0.5877443804588793,17.78308398769554,0.13250017166137784,0.30122122495608217,0.29306249618530256,-0.10561004540479413,0.6917350377753992,0.09372622539025421,0.4923987669803509,-0.32831448019561726,96.27320804071495,4.884300583156872,0.19933627079504815,3,-0.203125,-0.5262498855590811,-0.877500057220459,-0.7000000476837158,0.09250020980834961,4,0.012722006270717623,-6.199938965464625,5.09250020980835,-1.3934536949601632,5.118750095367432,-1.4000027743291326,5.059999942779541,0.012722006270717623
5541,2016-03-21,5.172500133514403,5.1912498474121085,4.993750095367432,5.057499885559082,11761600.0,-0.006721046095113592,1.590166189828513,0.920001983642571,74.81299889554467,78.75974389819126,-0.11747887285604985,-0.277113998694678,-0.7130614581189461,-0.5473986455561306,18.574468455673145,0.21374988555908203,0.2762788814253989,0.22575013637542618,-0.14416842581986522,0.5956686985707176,0.04079085527778048,0.4107094174730719,-0.253016874560668,80.7909567991027,-9.2011071323235,0.18495928109764587,3,-0.16812515258788974,-0.46187496185302646,-0.8625001907348624,-0.666250228881835,0.1712498664855966,0,0.026341230653756265,-1.1200027465820455,5.207499980926514,-6.199938965464625,5.09250020980835,-1.3934536949601632,5.118750095367432,0.026341230653756265
5542,2016-03-22,5.139999866485597,5.18625020980835,5.12375020980835,5.147500038146973,5066400.0,-0.0062832800753791496,-2.1250402336532157,-0.06521874339166597,69.3975905829408,77.56950252819075,-0.06408787627166657,-0.20439210118353923,-0.6702935604617704,-0.5089287643021487,19.732895985631803,0.0625,0.2592962014409341,0.16106238365173464,-0.151368996595032,0.4734937638985013,0.004846693528351764,0.3172780737751175,-0.1850545802957626,66.1015743704136,-21.922284250584084,0.15621569012338327,3,-0.13562488555908292,-0.42937469482421964,-0.8528124094009408,-0.6337499618530282,0.21250009536743075,1,0.04182882454720627,1.590166189828513,5.172500133514403,-1.1200027465820455,5.207499980926514,-6.199938965464625,5.09250020980835,0.04182882454720627
5543,2016-03-23,5.085000038146973,5.136250019073486,5.074999809265137,5.12375020980835,4508000.0,-0.010700355985851284,-1.0850911865204653,5.166571301418375,59.382435716447425,75.40385472753468,0.0016693172564474779,-0.11689205394138114,-0.6056147012990989,-0.4491965295636575,20.363092159418926,0.06500005722045987,0.2413197915515557,0.08162505626678485,-0.17651373451218166,0.33976384704575135,-0.04744433912269841,0.2106944516562681,-0.09884816798937202,41.24290132436755,-43.3961618778701,0.12906939538948312,3,0.015625,-0.2806248664855957,-0.8140627145767212,-0.5875000953674316,0.26999998092651367,2,0.03638150273189722,-2.1250402336532157,5.139999866485597,1.590166189828513,5.172500133514403,-1.1200027465820455,5.207499980926514,0.03638150273189722
5544,2016-03-24,5.083749771118164,5.087500095367432,5.03000020980835,5.053750038146973,8265600.0,-0.00024587355347671647,2.066629367783938,-0.774183227711807,62.97227282860195,73.60769290403194,0.01596396463652372,-0.0951189068795566,-0.5946615489327485,-0.4433127939945294,19.88339878903313,0.05749988555908203,0.22990258653675877,0.06424980163574201,-0.16932857350130082,0.29782817677278484,-0.0525393859327794,0.18103898920426342,-0.07013610706892859,40.67780902811437,-42.172363010115376,0.11678918756852136,3,0.02062535285949707,-0.2793745994567871,-0.8003122806549072,-0.6049997806549072,0.29250001907348633,3,0.03983286991684776,-1.0850911865204653,5.085000038146973,-2.1250402336532157,5.139999866485597,1.590166189828513,5.172500133514403,0.03983286991684776
5545,2016-03-28,5.052499771118164,5.151249885559082,4.982500076293945,5.118750095367432,4664000.0,-0.006147037404857669,1.571427533414956,-2.2083637982007183,56.45567370920809,70.7552486741858,0.05320040872637399,-0.0475006404639009,-0.5512121109731201,-0.40784342667638995,19.171153500874187,0.16874980926513672,0.20892285923911746,0.021062302589416326,-0.19171895167276354,0.2338435568515962,-0.08532832454167316,0.12745292972050581,0.16250038146972745,33.53282470647371,-46.153573034509655,0.10639062713108992,3,0.046250343322753906,-0.2481245994567871,-0.7690622806549072,-0.5737497806549072,0.25875043869018555,0,0.04477984797836143,2.066629367783938,5.083749771118164,-1.0850911865204653,5.085000038146973,-2.1250402336532157,5.139999866485597,0.04477984797836143
5546,2016-03-29,5.162499904632568,5.170000076293945,4.983749866485597,5.052499771118164,4699200.0,0.02177142770855789,1.979991989166287,-1.6603712473999006,67.170624036542,69.37583629016098,-0.045955734375476176,-0.12917442834706527,-0.6485711010641548,-0.5139795771927673,18.833840242704735,0.18625020980834872,0.193129822810862,0.10887494087219274,-0.05309877731759727,0.27084865906198274,0.027888081777297735,0.18986179996708774,0.047850246429444354,88.34341614107349,7.649148437923955,0.08098685909489492,3,-0.06374979019165039,-0.3581247329711914,-0.8790624141693115,-0.6949999332427979,0.1737499237060547,1,0.02663443847793756,1.571427533414956,5.052499771118164,2.066629367783938,5.083749771118164,-1.0850911865204653,5.085000038146973,0.02663443847793756
5547,2016-03-30,5.201250076293945,5.2224998474121085,5.153749942779541,5.18625020980835,3231200.0,0.0075060866590244135,1.3913256209313363,0.13636225708427435,66.29712333054209,68.25509684005476,-0.06991477258257284,-0.15396278837219146,-0.6696573952114093,-0.5483617024807499,17.954682067263228,0.06874990463256747,0.1746639497699931,0.13375010490417516,-0.028920946227400712,0.29642115603575103,0.05241457933838678,0.21508563046996354,-0.21875,91.14592025685685,11.903447089116696,0.08133552556578795,3,-0.09875011444091797,-0.393125057220459,-0.8831250667572021,-0.7337501049041748,0.1737499237060547,2,0.027397245203712783,1.979991989166287,5.162499904632568,1.571427533414956,5.052499771118164,2.066629367783938,5.083749771118164,0.027397245203712783
5548,2016-03-31,5.096250057220459,5.224999904632568,5.071249961853027,5.18625020980835,11955200.0,-0.020187458309695816,-1.196422367695043,-6.000063578853673,56.41509352480704,66.58997527520496,0.035266637278684065,-0.038533898908129416,-0.5461972242881483,-0.4396396993238536,16.658298150165507,0.15374994277954102,0.14971034410855832,0.02087507247924769,-0.13040266320004967,0.17215280815854506,-0.05476379536040099,0.09651394031889637,-0.1125001907348624,46.90724183428078,-29.503475330089643,0.07563886783964885,3,0.0074999332427978516,-0.28687500953674316,-0.7700001001358032,-0.6287500858306885,0.26125001907348633,3,0.050282050871799155,1.3913256209313363,5.201250076293945,1.979991989166287,5.162499904632568,1.571427533414956,5.052499771118164,0.050282050871799155
5549,2016-04-01,5.148749828338623,5.158750057220459,5.048749923706055,5.079999923706055,4849600.0,0.010301647393416546,1.478866126163881,-0.7638865341414827,57.30126731156911,63.35611999291146,-0.009403952451125797,-0.08246331864319867,-0.5786417314905528,-0.48891268808651667,15.002352694690574,0.1100001335144043,0.13211848165056583,0.06524984836578351,-0.08330374533119222,0.21380344206275925,-0.009026948482704356,0.13952664521427138,-0.15534996032714776,68.55664731132475,-5.2865523438862,0.07427679684848805,4,-0.04499983787536621,-0.22687482833862305,-0.795624852180481,-0.6812498569488525,0.2512502670288086,4,0.04005830495000273,-1.196422367695043,5.096250057220459,1.3913256209313363,5.201250076293945,1.979991989166287,5.162499904632568,0.04005830495000273
5550,2016-04-04,5.086249828338623,5.221250057220459,5.083749771118164,5.168749809265137,4090400.0,-0.012138869062155888,-2.142860256892333,-1.2000013871645663,51.63509967125328,60.78079785687908,0.03809396119691044,-0.010146454841835073,-0.4958350504066278,-0.42357645562153756,14.138861656599461,0.13750028610229492,0.11473429858558681,-0.0038126468658443713,-0.13950407605142878,0.13187878231974004,-0.07165836145863658,0.06403306772694783,-0.08358595886230447,42.487024101767204,-27.82573720008226,0.06784571459279234,4,0.01750016212463379,-0.11812496185302734,-0.6459373235702515,-0.6187498569488525,0.375,0,0.057016460386444034,1.478866126163881,5.148749828338623,-1.196422367695043,5.096250057220459,1.3913256209313363,5.201250076293945,0.057016460386444034
5551,2016-04-05,5.065000057220459,5.091249942779541,4.997499942779541,5.036250114440918,4272000.0,-0.004177885836391337,1.3077004337032625,-0.34848423547091295,50.33557820194601,58.66279648121299,0.04748475188337231,0.018033250762191422,-0.4583783727069388,-0.39946547568600543,12.935293215220197,0.09375,0.10314232674142332,-0.028874921798705877,-0.15663372281404797,0.09888387921663622,-0.09275432230637737,0.035004478708965614,0.15999984741210938,29.670384949130373,-36.81658518163507,0.06387940050767124,4,0.03874993324279785,-0.09687519073486328,-0.5803126096725464,-0.6150002479553223,0.35500001907348633,1,0.04861799601301997,-2.142860256892333,5.086249828338623,1.478866126163881,5.148749828338623,-1.196422367695043,5.096250057220459,0.04861799601301997
5552,2016-04-06,5.113749980926514,5.122499942779541,5.026249885559082,5.077499866485597,3836800.0,0.009624861432441456,2.5813949362147586,1.2608760552634326,49.65985600159854,57.58250984622978,-0.00601258628211454,-0.01992438732794355,-0.4876029222200593,-0.4447821962909604,11.717774405851308,0.09625005722045898,0.06998080712784827,0.01237499713897705,-0.09989202730906399,0.12464202158701809,-0.04375851508504347,0.06850850936299757,0.10750007629394531,51.098926435018086,-11.391323951078505,0.056133512224020556,4,-0.009999990463256836,-0.1387500762939453,-0.5821875333786011,-0.663750171661377,0.29250001907348633,2,0.04351011454255671,1.3077004337032625,5.065000057220459,-2.142860256892333,5.086249828338623,1.478866126163881,5.148749828338623,0.04351011454255671
5553,2016-04-07,5.057499885559082,5.108749866485597,5.0275001525878915,5.101250171661377,3484800.0,-0.010999774251231664,1.7659629728829507,-1.2069006340270219,47.712396708638735,55.886968055122765,0.051323606719447135,0.04160938990604368,-0.4148993185621368,-0.3846326931307571,10.292720118185157,0.08624982833862216,0.051333310476637806,-0.04587509632110631,-0.15316560347067298,0.06141541082846036,-0.09952034989589009,0.007770157253677468,0.1592751693725587,26.815603169393782,-34.30961186554114,0.05364525357478346,4,0.046250104904174805,-0.04812502861022949,-0.47593748569488525,-0.5775001049041748,0.283750057220459,3,0.06277807644593159,2.5813949362147586,5.113749980926514,1.3077004337032625,5.065000057220459,-2.142860256892333,5.086249828338623,0.06277807644593159
5554,2016-04-08,5.067500114440918,5.0974998474121085,5.0349998474121085,5.096250057220459,2708000.0,0.0019773067934989452,3.000061036087814,0.6571372519100609,39.39395471927671,53.991221500685946,0.04333287595945734,0.0379869591076023,-0.4037996818619831,-0.38921869319683644,10.169315467200162,0.0625,0.03721702506094715,-0.03868737220764196,-0.1384979771406174,0.06112323272533349,-0.08859267467412923,0.011217930258845321,0.14488943824768086,31.28497692002779,-24.345242971412926,0.04990530246648767,4,0.03687477111816406,-0.05812525749206543,-0.47718751430511475,-0.5787501335144043,0.36499977111816406,4,0.05722742087890853,1.7659629728829507,5.057499885559082,2.5813949362147586,5.113749980926514,1.3077004337032625,5.065000057220459,0.05722742087890853
5555,2016-04-11,5.114999771118164,5.175000190734863,5.087500095367432,5.103750228881836,5844000.0,0.009373390351168576,-3.0000217983651227,-0.391289204385252,45.724880967997024,51.608361159736496,0.006292954268799278,-0.0046308376228001435,-0.4296154571411943,-0.43069352266725147,10.046797880942222,0.10750007629394531,0.034286310960694344,0.005562305450439453,-0.0907154090110307,0.10184001991190961,-0.042576551780295624,0.05370116268117453,0.09309198937225371,66.19699391529772,13.181462924614173,0.0481388572307352,4,-0.003749847412109375,-0.10562491416931152,-0.504062294960022,-0.6056249141693115,0.2787504196166992,0,0.055718540958402674,3.000061036087814,5.067500114440918,1.7659629728829507,5.057499885559082,2.5813949362147586,5.113749980926514,0.055718540958402674
5556,2016-04-12,5.201250076293945,5.21999979019165,5.116250038146973,5.1287498474121085,6712800.0,0.016862230505423126,-1.128203372588912,6.444727026110625,54.216880917785666,50.266112002763556,-0.08256519932193829,-0.08427413984236054,-0.4938608924952508,-0.510615762382086,9.894091856415178,0.10500001907348633,0.03184483561700446,0.08487510681152344,-0.01699528818262852,0.1867455018056754,0.033939909314447014,0.13581030430859986,-0.2037501335144043,90.32272354752253,37.352988804083864,0.05093519749707601,4,-0.09000015258789062,-0.19187521934509277,-0.5834375619888306,-0.6850001811981201,0.21124982833862305,1,0.04998793525227607,-3.0000217983651227,5.114999771118164,3.000061036087814,5.067500114440918,1.7659629728829507,5.057499885559082,0.04998793525227607
5557,2016-04-13,5.263750076293945,5.264999866485597,5.202499866485597,5.235000133514403,3657600.0,0.012016342049166129,3.0000610360873594,0.3965496829865113,62.18057611649703,50.906721179618,-0.1511637152769092,-0.13779168637003814,-0.5332969771229648,-0.5665795605991555,9.982089066762926,0.06374979019165128,0.03795327634970569,0.13718760013580322,0.019527013197325083,0.25484818707428136,0.0783573066665646,0.19601789360504185,-0.26180013656616197,99.47377191696762,43.160914109089035,0.05883029346923899,4,-0.13250017166137695,-0.2343752384185791,-0.6381250619888306,-0.741875171661377,0.06874990463256836,2,0.029684160101691504,-1.128203372588912,5.201250076293945,-3.0000217983651227,5.114999771118164,3.000061036087814,5.067500114440918,0.029684160101691504
5558,2016-04-14,5.271249771118164,5.317500114440918,5.258749961853027,5.273749828338623,4112000.0,0.0014247817080059733,-3.2727887499783255,-0.08695868508781845,62.668922837413945,51.50312734915633,-0.14665108512870084,-0.1404833526016951,-0.5154372920046395,-0.5683911220928888,9.8954047114372,0.058750152587890625,0.028036883110508448,0.13706231117248535,0.0029220564993810427,0.27120256584558966,0.0699921838359332,0.2041324385090375,-0.2587778343200684,83.62821252907443,24.290955000391556,0.06707012733655235,4,-0.11374974250793457,-0.21562480926513672,-0.5893747806549072,-0.7493748664855957,0.1575002670288086,3,0.02561066819893809,3.0000610360873594,5.263750076293945,-1.128203372588912,5.201250076293945,-3.0000217983651227,5.114999771118164,0.02561066819893809
5559,2016-04-15,5.271249771118164,5.2775001525878915,5.233749866485597,5.269999980926514,4164800.0,0.0,5.363421992578156,-0.4999046347510967,65.43210374903455,53.03612780224313,-0.14242454820215134,-0.1332363588170784,-0.49048189496987593,-0.5630444143364652,9.560985535434382,0.04375028610229492,0.015675393462843523,0.12812483310699463,-0.01763655639068329,0.27388622260467255,0.055244138358155226,0.20100552785583403,-0.24047614366149883,79.89115674465373,16.57558770981042,0.072880694748839,4,-0.11374974250793457,-0.21562480926513672,-0.5593748092651367,-0.742499828338623,0.14750003814697266,4,0.013279615783891918,-3.2727887499783255,5.271249771118164,3.0000610360873594,5.263750076293945,-1.128203372588912,5.201250076293945,0.013279615783891918
5560,2016-04-18,5.273749828338623,5.296249866485597,5.247499942779541,5.263750076293945,2113600.0,0.00047428168442276153,-1.2941130271853574,8.001144601297215,59.25155760275103,54.02679218011035,-0.12910777656107086,-0.13757205180659327,-0.47058587979596656,-0.5603285391838426,8.862308367210769,0.048749923706055576,0.017356468115918844,0.1273123979568478,-0.02734823656307306,0.28197303247676864,0.049982080696887365,0.2046427152168082,-0.22577261166290263,78.26073564394909,17.36287335239689,0.07733031725996044,4,-0.10187482833862305,-0.1237497329711914,-0.5587499141693115,-0.7418749332427979,0.2325000762939453,0,0.03010193171610287,5.363421992578156,5.271249771118164,-3.2727887499783255,5.271249771118164,3.0000610360873594,5.263750076293945,0.03010193171610287
5561,2016-04-19,5.3087501525878915,5.317500114440918,5.2537498474121085,5.302499771118164,2968800.0,0.006636705454095226,4.3683745583039615,0.6250536455105556,58.99582458134092,55.064122022303955,-0.1406912116959278,-0.17058761101842812,-0.4785740067707689,-0.5908543995014979,9.069996757245292,0.06375026702880948,0.01557034483564923,0.15550022125244212,-0.015168761711658263,0.3261692042165425,0.07016572977039193,0.2408347127344923,-0.2446015620462596,92.39135392436206,33.86064850224829,0.08533449148205022,4,-0.13625001907348722,-0.15875005722045987,-0.5740628242492685,-0.7606253623962411,0.18124961853027255,1,0.01601130882106716,-1.2941130271853574,5.273749828338623,5.363421992578156,5.271249771118164,-3.2727887499783255,5.271249771118164,0.01601130882106716
5562,2016-04-20,5.355000019073486,5.388750076293945,5.232500076293945,5.3162498474121085,3842400.0,0.008712006622321189,1.9411685508228504,6.1996490692699355,74.01393117609572,57.98651474091028,-0.1666454857759101,-0.21070741391019254,-0.4981277183996271,-0.636167510934933,9.465734592950783,0.15625,0.02503286046741504,0.19100008010864222,-0.0018040548637463516,0.3838042150810308,0.09459801262244749,0.28740214759483695,-0.2756503370978969,78.39996337890625,17.638925596827754,0.0964020674861945,4,-0.14312505722045898,-0.16937494277954102,-0.5925000905990601,-0.7962501049041748,0.6612501144409171,2,0.010737606975588898,4.3683745583039615,5.3087501525878915,-1.2941130271853574,5.273749828338623,5.363421992578156,5.271249771118164,0.010737606975588898
5563,2016-04-21,5.269999980926514,5.34250020980835,5.256249904632568,5.317500114440918,4455200.0,-0.015873022940096848,-1.2999993642195478,-1.2258044668676271,60.61270553039321,60.34415371992323,-0.054012329894762345,-0.11714299462566746,-0.3892060730418567,-0.5516136323270482,10.351256359014162,0.09875011444091797,0.036598991110815327,0.09675004482269323,-0.09783863842149909,0.29133872806688554,-0.0005442967994024883,0.19404438644478894,-0.16589826740545544,23.99993896484375,-34.29717801874931,0.097294341622096,4,-0.031874895095825195,-0.08437490463256836,-0.5018750429153442,-0.705625057220459,0.8387498855590829,3,0.011859582585617368,1.9411685508228504,5.355000019073486,4.3683745583039615,5.3087501525878915,-1.2941130271853574,5.273749828338623,0.011859582585617368
5564,2016-04-22,5.286250114440918,5.300000190734863,5.239999771118164,5.273749828338623,2875200.0,0.003083516807062203,1.9999880792017835,-0.2631631782362094,69.04764283540946,62.93557170519128,-0.040196703559836955,-0.12379129945826506,-0.3815376080989239,-0.5683995842606091,11.621737080857281,0.06000041961669922,0.04684506234319308,0.1028751611709593,-0.09317318444620604,0.2989235067881246,0.004850988362376185,0.2008993339795424,-0.1593765318980287,34.4000244140625,-24.827186162042373,0.09802417280858286,4,-0.033750057220458984,-0.10062503814697266,-0.4834376573562622,-0.7006251811981201,0.9024996757507324,4,0.026956712342606437,-1.2999993642195478,5.269999980926514,1.9411685508228504,5.355000019073486,4.3683745583039615,5.3087501525878915,0.026956712342606437
5565,2016-04-25,5.278749942779541,5.297500133514403,5.238749980926514,5.263750076293945,2400800.0,-0.0014188075666128341,1.2380904805588016,1.1999618539004386,70.90461400710709,64.78976427067143,-0.007851510523168237,-0.10379349457794262,-0.34979343759156656,-0.5610851112580528,12.418487165821649,0.05875015258788974,0.06455004656174523,0.08406248092651403,-0.10621413154412362,0.2743390933971517,-0.011075825308804355,0.1792007871618324,-0.13092624073656722,29.599914550781246,-31.98771916926582,0.09513830623531883,4,0.016875028610229492,-0.0931248664855957,-0.4640624523162842,-0.6831250190734863,0.8912501335144043,0,0.026521405257525554,1.9999880792017835,5.286250114440918,-1.2999993642195478,5.269999980926514,1.9411685508228504,5.355000019073486,0.026521405257525554
5566,2016-04-26,5.300000190734863,5.327499866485597,5.260000228881836,5.275000095367432,3478400.0,0.004025621252317313,-1.4545399374041228,1.6666878596178911,69.25063504251852,65.57532637356272,-0.015221680326272136,-0.12038668020691556,-0.348430445521843,-0.5821798244533412,13.188337020609268,0.06749963760376065,0.09068014839197414,0.09843771457672101,-0.09681330579610403,0.29368873494954606,0.0008122043903080467,0.19606322476313398,-0.13290237875181177,43.2000732421875,-18.899933540106048,0.09762551018641272,4,0.010624885559082031,-0.11437511444091797,-0.4571876525878906,-0.6762502193450928,0.8824996948242188,1,0.03891503895759452,1.2380904805588016,5.278749942779541,1.9999880792017835,5.286250114440918,-1.2999993642195478,5.269999980926514,0.03891503895759452
5567,2016-04-27,5.34375,5.369999885559082,5.286250114440918,5.301249980926514,2428800.0,0.008254680696355043,-1.3103464151588695,1.6999942779759294,80.37133050823448,67.54226055920945,-0.05188653119096287,-0.16117700302180804,-0.3711714333613241,-0.6252985674191329,13.695772023707528,0.08374977111816406,0.11142226076368633,0.13506252765655535,-0.07027977832557664,0.34040483363868734,0.03239137466548936,0.23773368064762135,-0.1589200068720773,80.0000726609531,12.881764696574976,0.10267115299106619,4,-0.03312492370605469,-0.1581249237060547,-0.4862499237060547,-0.7200000286102295,0.7575001716613778,2,0.027368378220943068,-1.4545399374041228,5.300000190734863,1.2380904805588016,5.278749942779541,1.9999880792017835,5.286250114440918,0.027368378220943068
5568,2016-04-28,5.352499961853027,5.427499771118164,5.306250095367432,5.336249828338623,3153600.0,0.0016374197619699604,-2.1803360703408856,0.3823559110951542,80.31911547771955,69.19637297350776,-0.053528169294287054,-0.1578374521317878,-0.3599896442843189,-0.6325418595943137,15.162946393941567,0.12124967575073242,0.12013773561444996,0.13099999427795428,-0.07676637583494639,0.33876636439085495,0.02711680922150439,0.23488317933440417,-0.15135636207182301,60.264957545656415,-10.915680821380889,0.10388318505645018,4,-0.022500038146972656,-0.14750003814697266,-0.49499988555908203,-0.7287499904632568,0.7750000953674316,3,0.12400750609843758,-1.3103464151588695,5.34375,-1.4545399374041228,5.300000190734863,1.2380904805588016,5.278749942779541,0.12400750609843758
5569,2016-04-29,5.355000019073486,5.364999771118164,5.309999942779541,5.34250020980835,4818400.0,0.00046708215567980993,2.384676330770585,0.7692127116405998,78.2352789380797,71.30567534409984,-0.04794035710247879,-0.15188049505726298,-0.34139259571028724,-0.6339045936588121,16.913219408611678,0.05499982833862305,0.11763367769213051,0.12318754196166992,-0.08978407984161674,0.3361591637649566,0.016701731060027036,0.2296733528633128,-0.13122080215858567,61.58949264469972,-9.799301821452374,0.10648581090164332,4,-0.02500009536743164,-0.15000009536743164,-0.4024999141693115,-0.7312500476837158,0.8125,4,0.14075627352519082,-2.1803360703408856,5.352499961853027,-1.3103464151588695,5.34375,-1.4545399374041228,5.300000190734863,0.14075627352519082
5570,2016-05-02,5.37624979019165,5.387499809265137,5.335000038146973,5.355000019073486,4431200.0,0.0039682112124139746,1.4,1.7000076295109483,74.30550680486108,73.0067511467132,-0.059364260009292735,-0.1584121039684412,-0.34183050461429687,-0.6537821357525377,18.291922009442317,0.05249977111816406,0.11480594018477319,0.12993731498718297,-0.08078274592794088,0.3406573759023068,0.024577284529621046,0.2352973454447449,-0.13209851785642357,69.40291284246966,0.39223220190108066,0.10536003045756183,5,-0.0462498664855957,-0.1712498664855957,-0.42187464237213135,-0.7524998188018799,0.8362503051757821,0,0.15112765063154487,2.384676330770585,5.355000019073486,-2.1803360703408856,5.352499961853027,-1.3103464151588695,5.34375,0.15112765063154487
5571,2016-05-03,5.31125020980835,5.381249904632568,5.28125,5.333749771118164,3860000.0,-0.01209013400044856,-1.4242406727740369,-1.0588142895610806,56.551747724662825,71.06650854099844,0.006735564447957643,-0.07801820443278906,-0.2572317996822129,-0.5877144826086536,20.106402867211678,0.09999990463256836,0.10862845176899594,0.05262522697448713,-0.1416208155484453,0.24687126949741955,-0.04449779428697909,0.14974824823595334,-0.04876408759482942,20.512996074442142,-42.80009806785294,0.09712302126146631,5,0.021874666213989258,-0.10562539100646973,-0.35968756675720215,-0.6875002384185791,0.9375,1,0.16168507085200612,1.4,5.37624979019165,2.384676330770585,5.355000019073486,-2.1803360703408856,5.352499961853027,0.16168507085200612
5572,2016-05-04,5.336249828338623,5.348750114440918,5.287499904632568,5.298749923706055,4926400.0,0.00470691787107036,-1.0416756073719096,-1.6666949242343965,58.55264726439517,70.83761317810976,-0.023695285477329797,-0.09011421689696775,-0.2609705753964704,-0.6111904340602514,21.872552786615078,0.06125020980834961,0.10971624389791224,0.06649985313415563,-0.11805439521758743,0.2510541014858987,-0.0257772710417159,0.15877697731002716,-0.05726234123463847,37.60677908629707,-22.180840573099232,0.09227712417587147,5,-0.0031249523162841797,-0.12374997138977051,-0.3846871852874756,-0.7124998569488525,0.7912502288818359,2,0.15858516457126393,-1.4242406727740369,5.31125020980835,1.4,5.37624979019165,2.384676330770585,5.355000019073486,0.15858516457126393
5573,2016-05-05,5.375,5.416250228881836,5.341249942779541,5.363749980926514,5480000.0,0.007261686185603855,-1.6666723180604417,0.300001271568989,62.388092673272745,70.09766316009457,-0.05138897499130479,-0.1094711190933566,-0.2807950603748761,-0.648275932872787,23.915648316468214,0.08000040054321289,0.10963924554663507,0.08937501907348633,-0.07139512499214895,0.2501451631391216,0.008989947040668689,0.16976009110630397,-0.09375,69.44432670707414,11.69571353070593,0.08038507203281756,5,-0.04187512397766113,-0.16250014305114746,-0.41968750953674316,-0.747500181198121,0.7350001335144034,3,0.1351163110067679,-1.0416756073719096,5.336249828338623,-1.4242406727740369,5.31125020980835,1.4,5.37624979019165,0.1351163110067679
5574,2016-05-06,5.357500076293945,5.4025001525878915,5.315000057220459,5.34375,2938400.0,-0.0032557997592660426,-1.4561443428678758,1.2222269317170347,59.65421447409357,68.84761876753751,-0.025389338974965092,-0.07286709614732967,-0.2495018497185768,-0.6280385754960136,25.92808220154541,0.08750009536743253,0.09607421813196648,0.05737509727478063,-0.0692457701911664,0.18399596474072766,-0.005935336458192886,0.12068553100775414,-0.07000017166137695,56.48144223569138,1.2726379928668337,0.0633104337329734,5,-0.013750076293945312,-0.14500021934509277,-0.400937557220459,-0.7287502288818359,0.7337498664855957,4,0.14372374614302608,-1.6666723180604417,5.375,-1.0416756073719096,5.336249828338623,-1.4242406727740369,5.31125020980835,0.14372374614302608
5575,2016-05-09,5.400000095367432,5.420000076293945,5.3400001525878915,5.349999904632568,3204000.0,0.007932807926880336,-1.2857220708447192,3.6363573311138855,60.33995160838881,67.857542830412,-0.05462576777000905,-0.0979424053050213,-0.27912282368909036,-0.6676060719648156,27.421517204759667,0.0799999237060538,0.0983863113181922,0.08562510013580305,-0.014688562043091657,0.18593876231469775,0.035468269046355694,0.1357819312252504,-0.09850020408630389,85.58560725823081,33.63102085863525,0.05015683108944726,5,-0.04562520980834961,-0.1875002384185791,-0.3871876001358032,-0.7712502479553223,0.7049999237060547,0,0.1421296129910219,-1.4561443428678758,5.357500076293945,-1.6666723180604417,5.375,-1.0416756073719096,5.336249828338623,0.1421296129910219
5576,2016-05-10,5.461249828338623,5.476250171661377,5.391250133514403,5.434999942779541,2812800.0,0.011342542942496703,2.02219283522374,0.524995708481947,61.64383418476125,65.77670990558163,-0.1012436643321255,-0.14621120871001558,-0.32345365055769015,-0.7263157438554586,28.78205096055296,0.08500003814697354,0.0966967814457993,0.13387484550476092,0.02805133587306141,0.23969835513646043,0.08096309068891117,0.18678660032061067,-0.14714994907379175,92.05280948266716,41.648783976495324,0.052911754815849844,5,-0.08249974250793457,-0.22437477111816406,-0.4253123998641968,-0.8324999809265137,0.6437501907348633,1,0.1375601356177747,-1.2857220708447192,5.400000095367432,-1.4561443428678758,5.357500076293945,-1.6666723180604417,5.375,0.1375601356177747
5577,2016-05-11,5.420000076293945,5.477499961853027,5.40625,5.451250076293945,3683200.0,-0.007553170673612386,-1.425524316602818,-1.1904813805631245,68.18187598040859,64.42812773921375,-0.05368604598871052,-0.09766261579822899,-0.2720242583059669,-0.6827000900388143,29.8760430272318,0.07124996185302734,0.09429271225150782,0.08481259346008319,-0.024254260241225012,0.19387944716139138,0.030279166609428643,0.13934602031073773,-0.08644216194152854,64.61543427419473,10.422380211887159,0.05453342685065415,5,-0.04062509536743164,-0.16812515258789062,-0.38406264781951904,-0.7687501907348633,0.653749942779541,2,0.15290592654033364,2.02219283522374,5.461249828338623,-1.2857220708447192,5.400000095367432,-1.4561443428678758,5.357500076293945,0.15290592654033364
5578,2016-05-12,5.40625,5.457499980926514,5.37375020980835,5.448750019073486,3794400.0,-0.0025369144096668572,1.7916616996081984,1.3600006103515625,64.63417187118384,62.916893620669754,-0.03521270736807747,-0.07724023802165991,-0.24852800127588281,-0.6660213267534907,30.464116734311208,0.08374977111816406,0.09216931184523247,0.06431250572204572,-0.04480316975376741,0.17342818119785886,0.009754667984139154,0.11887034345995229,-0.05254019899749807,56.15384389662751,-0.520468855300166,0.05455783773790666,5,-0.026875019073486328,-0.15374994277954102,-0.3668750524520874,-0.755000114440918,0.7362499237060547,3,0.13341041520840857,-1.425524316602818,5.420000076293945,2.02219283522374,5.461249828338623,-1.2857220708447192,5.400000095367432,0.13341041520840857
5579,2016-05-13,5.341249942779541,5.417500019073486,5.3125,5.414999961853027,4181600.0,-0.012023131971414358,1.6666626299568275,1.7352937876560939,56.6845094327306,60.95900502376638,0.03087904764257754,-0.007090593523304989,-0.17586743008569883,-0.5979019299116191,31.042597142352424,0.10500001907348633,0.07902752240133815,-0.004187560081481578,-0.10812409216666374,0.09974897200370059,-0.05615582612407266,0.047780705961109504,0.13625001907348633,17.424211773545647,-40.911977046436604,0.05196826604259096,5,0.038125038146972656,-0.08500003814697266,-0.28468751907348633,-0.690000057220459,0.78125,4,0.14392702063569995,1.7916616996081984,5.40625,-1.425524316602818,5.420000076293945,2.02219283522374,5.461249828338623,0.14392702063569995
5580,2016-05-16,5.432499885559082,5.4412498474121085,5.323750019073486,5.34499979019165,3092800.0,0.017084005383963596,1.238091561800376,-1.1864416642420716,62.32558799733148,61.60054283184068,-0.057611139746521545,-0.09047635050753833,-0.25723114835033023,-0.686368404590489,31.587855173601078,0.11749982833862216,0.06719401633304045,0.07912487983703631,-0.02600057864823402,0.18425033832230664,0.026562150594401146,0.13168760907967147,0.04170007705688494,72.7272201832211,11.961026724159439,0.05256272924263527,5,-0.04999995231628418,-0.14999985694885254,-0.37562501430511475,-0.78125,0.6712503433227539,0,0.12126094267789655,1.6666626299568275,5.341249942779541,1.7916616996081984,5.40625,-1.425524316602818,5.420000076293945,0.12126094267789655
5581,2016-05-17,5.393750190734863,5.457499980926514,5.3712501525878915,5.431250095367432,5314400.0,-0.007132939832585117,-1.0909054128255011,-0.42856987155383347,54.69486805225973,61.17190069715896,-0.006624804953614394,-0.047465753170000013,-0.20992970299908098,-0.6454913655448404,32.054258170608044,0.08624982833862216,0.05680832333741037,0.03612518310546875,-0.06827435039478225,0.14052471660571975,-0.016074583644656748,0.08832494985559425,0.07721577262878476,49.24255122388232,-8.715159015550292,0.05219976675012558,5,0.0012497901916503906,-0.09687519073486328,-0.33343780040740967,-0.7425003051757812,0.7849998474121094,1,0.13186554867898326,1.238091561800376,5.432499885559082,1.6666626299568275,5.341249942779541,1.7916616996081984,5.40625,0.13186554867898326
5582,2016-05-18,5.412499904632568,5.456250190734863,5.375,5.385000228881836,4126400.0,0.0034761924884678663,-2.4210510465291373,-0.7333265516320588,55.52996789138798,60.4098868325051,-0.01499821367556109,-0.06502048215243494,-0.21892752338372912,-0.6622026588439196,32.03922848149193,0.08125019073486328,0.04908052353050696,0.05199990272521937,-0.05522396465003876,0.1592237701004775,-0.001612030962410138,0.10561183641284888,0.055296739463806865,68.9654605425421,10.832826685102376,0.053611933687629176,5,-0.017499923706054688,-0.07249999046325684,-0.35218751430511475,-0.7612500190734863,0.5425000190734863,2,0.12794459614645093,-1.0909054128255011,5.393750190734863,1.238091561800376,5.432499885559082,1.6666626299568275,5.341249942779541,0.12794459614645093
5583,2016-05-19,5.332499980926514,5.416250228881836,5.295000076293945,5.394999980926514,5229600.0,-0.014780586626446435,1.3095158082124594,-2.2727540705033724,48.18547487752167,59.135582432886004,0.06519504751859806,0.020977384552328004,-0.13163703883745548,-0.5793913194360645,31.611547584241706,0.12125015258789062,0.0523320649717256,-0.03112502098083514,-0.13060681949398756,0.06835677753231728,-0.0808659202374109,0.018615878275740627,0.1321907302879337,23.076877932550243,-33.188432567923755,0.04974089925657619,5,0.053750038146972656,0.022500038146972656,-0.2521876096725464,-0.6568751335144043,0.47499990463256836,3,0.13900610235317457,-2.4210510465291373,5.412499904632568,-1.0909054128255011,5.393750190734863,1.238091561800376,5.432499885559082,0.13900610235317457
5584,2016-05-20,5.428750038146973,5.431250095367432,5.327499866485597,5.361249923706055,4730400.0,0.018049706059958703,1.8620662439819806,-1.0800018310546875,53.77700568844137,58.40636621955851,-0.02222224346392121,-0.06751087513635223,-0.21912630163988656,-0.672401397048068,31.43111586821106,0.10375022888183505,0.055500556085918085,0.05800004005432147,-0.03851619238481252,0.15451627249345545,0.009741923834754473,0.10625815627388846,0.029153047670654963,82.30771713709737,26.55979202094572,0.04825811621956704,5,-0.04250001907348633,-0.07375001907348633,-0.32218754291534424,-0.7268750667572021,0.41249990463256836,4,0.13147591628711464,1.3095158082124594,5.332499980926514,-2.4210510465291373,5.412499904632568,-1.0909054128255011,5.393750190734863,0.13147591628711464
5585,2016-05-23,5.418749809265137,5.493750095367432,5.403749942779541,5.431250095367432,4909600.0,-0.0018420868176958205,-3.235299397502496,-0.1851891097641956,58.398420474230264,58.045764696166174,-0.010373561123488528,-0.04899650890910401,-0.20155007824728166,-0.6600846001263507,31.477689026638657,0.09000015258789062,0.0534902852701622,0.04099981784820539,-0.04738694396640408,0.12938657966281486,-0.003193563059099347,0.08519319875551012,-0.1237497329711914,62.264010613974264,1.9740444831621033,0.04419338090730473,5,-0.024374723434448242,-0.05562472343444824,-0.3121873140335083,-0.7168748378753662,0.5925002098083496,0,0.129873154931625,1.8620662439819806,5.428750038146973,1.3095158082124594,5.332499980926514,-2.4210510465291373,5.412499904632568,0.129873154931625
5586,2016-05-24,5.506249904632568,5.511250019073486,5.413750171661377,5.460000038146973,5969600.0,0.01614765369270632,2.466655363879117,-3.6999046347510967,62.09966007080953,57.36996292843295,-0.10149208804325305,-0.1267512374313684,-0.2807041876206471,-0.7433386733757228,31.348838427463548,0.09749984741210938,0.05654695911397134,0.11818742752075195,0.020370958806686268,0.21600389623481764,0.06927919316371867,0.16709566187778524,-0.20727482795715346,97.68780773920695,33.102231349689234,0.04890823435703306,5,-0.10312485694885254,-0.13437485694885254,-0.34531235694885254,-0.8043749332427979,0.619999885559082,1,0.10851311411539344,-3.235299397502496,5.418749809265137,1.8620662439819806,5.428750038146973,1.3095158082124594,5.332499980926514,0.10851311411539344
5587,2016-05-25,5.489999771118164,5.546249866485597,5.46999979019165,5.522500038146973,8965600.0,-0.002951216126375389,-1.1034437399700332,-0.7027105048817955,58.45587358754388,56.68348534136183,-0.0829962225893972,-0.10433180112968188,-0.25604422328442045,-0.722674355508607,31.006293846076673,0.0762500762939462,0.05603718782878353,0.09462480545043928,-0.010813087343049865,0.20006269824392842,0.041905859053694705,0.14734375184718385,-0.18253369674682673,77.61188364594238,13.077414718153165,0.052718946396744557,5,-0.06937479972839355,-0.10062479972839355,-0.3287496566772461,-0.7881247997283936,0.6775002479553223,2,0.12545542727564252,2.466655363879117,5.506249904632568,-3.235299397502496,5.418749809265137,1.8620662439819806,5.428750038146973,0.12545542727564252
5588,2016-05-26,6.016250133514403,6.067500114440918,5.75,5.75,19671200.0,0.09585617201019603,-1.3849761894954393,-8.192244490742072,77.7076834274038,59.01939356299218,-0.5739783998171761,-0.6095584093848574,-0.7694902699598556,-1.2407269955708395,31.18241414728412,0.5775003433227539,0.06353482576792402,0.5876876592636098,0.2923106646664335,0.883064653860786,0.4399991619650221,0.7353761565621975,-0.6944570316162109,93.07432922243983,26.38433392290615,0.14768849729858805,5,-0.33500003814697177,-0.3631250858306876,-0.8175001144409171,-1.2787501811981192,0.15875005722045898,3,-0.010180795088147288,-1.1034437399700332,5.489999771118164,2.466655363879117,5.506249904632568,-3.235299397502496,5.418749809265137,-0.010180795088147288
5589,2016-05-27,6.108749866485597,6.142499923706055,5.980000019073486,6.0,11905600.0,0.015374981245528607,-1.1848751887315636,0.4084499979404274,78.60746941889552,60.82849149872152,-0.610343266412773,-0.677425718920075,-0.8470005932394269,-1.324547619433032,31.442342344450047,0.16249990463256836,0.07549592075916944,0.6424998998641973,0.22115806725100118,1.0638417324773934,0.43182898355759924,0.8531708161707954,-0.7273002035839857,95.43146421768702,29.845620949171263,0.2106709163065981,5,-0.3899998664855966,-0.4181249141693124,-0.8968747854232797,-1.3712499141693124,0.05625009536743075,4,-0.049314505833552125,-1.3849761894954393,6.016250133514403,-1.1034437399700332,5.489999771118164,2.466655363879117,5.506249904632568,-0.049314505833552125
5590,2016-05-31,6.18874979019165,6.237500190734862,6.091249942779541,6.15625,7580800.0,0.0130959566940132,1.2499935810674672,0.29884901234296996,78.92644685511124,63.520889143482805,-0.6389838204093881,-0.7309082057948793,-0.9144798055418546,-1.3939379548965123,31.64675043147323,0.14625024795532138,0.09490959934449084,0.6818748235702516,0.15388746021001776,1.2098621869304855,0.4178811418901347,0.9458685052503686,-0.731195101209595,94.08189384953896,30.528503335254882,0.2639936816801171,5,-0.4224996566772461,-0.4506247043609619,-0.9696872234344482,-1.4243748188018799,-0.07249975204467773,1,-0.056150249920080886,-1.1848751887315636,6.108749866485597,-1.3849761894954393,6.016250133514403,-1.1034437399700332,5.489999771118164,-0.056150249920080886
5591,2016-06-01,6.170000076293945,6.237500190734862,6.153749942779541,6.221250057220459,13438400.0,-0.0030296448448151603,1.0000000000000213,-1.5769326701586044,80.36438091075536,66.28026836785696,-0.5571317743514994,-0.67935533090641,-0.88204078128891,-1.3618056799202396,32.69305721702221,0.08375024795532138,0.12587232941150983,0.6201876163482662,0.02392665011318673,1.2164485825833458,0.32205713323072693,0.9183180994658056,-0.6188519271015531,91.20520140534876,26.63833499518246,0.2981304831175396,6,-0.403749942779541,-0.4212498664855957,-0.9293750524520874,-1.4018750190734863,0.061249732971192294,2,-0.02572934445015651,1.2499935810674672,6.18874979019165,-1.1848751887315636,6.108749866485597,-1.3849761894954393,6.016250133514403,-0.02572934445015651
5592,2016-06-02,6.182499885559082,6.190000057220459,6.1187500953674325,6.166250228881836,6944000.0,0.0020259009903682568,3.559997558593693,-0.31706658975241675,81.45897749056954,69.97732421375116,-0.5016774144999818,-0.6589924320636662,-0.8793760463540954,-1.3595767211851388,33.65062774837681,0.07124996185302646,0.14977104786842776,0.59037492275238,-0.05974754947592675,1.2404973949806868,0.2653136866382271,0.915436158866533,-0.5489894913815938,88.71789053192525,22.133140083417047,0.3250612361141532,6,-0.39999985694885254,-0.4231247901916504,-0.9343748092651367,-1.414374828338623,0.06874990463256836,3,-0.009098276814985318,1.0000000000000213,6.170000076293945,1.2499935810674672,6.18874979019165,-1.1848751887315636,6.108749866485597,-0.009098276814985318
5593,2016-06-03,6.101250171661378,6.21750020980835,6.09375,6.175000190734862,4238400.0,-0.01314188684216322,-1.7887257351321437,-4.5385586008567484,80.40003234865755,72.93543828710851,-0.3351581815681852,-0.548675019375966,-0.7818201768533024,-1.264001010618954,34.16874443554867,0.12375020980834961,0.18356176940142532,0.47281270027160716,-0.20671106492726832,1.1523364654704826,0.13305081767216986,0.8125745828710444,-0.39526100189700486,47.08740650757341,-24.65352740097739,0.3397618825994376,6,-0.2806251049041757,-0.3418750762939462,-0.8531250953674325,-1.3037500381469735,0.14999961853027255,4,0.01085840533466742,3.559997558593693,6.182499885559082,1.0000000000000213,6.170000076293945,1.2499935810674672,6.18874979019165,0.01085840533466742
5594,2016-06-06,6.127500057220459,6.153749942779541,6.073750019073486,6.111249923706055,3837600.0,0.004302378171772814,1.3272737361196845,-0.22034073643035476,79.32492677424824,75.26060565377718,-0.28146598632049535,-0.5420730390958344,-0.7910823772308433,-1.27570664731513,35.03314474548357,0.07999992370605469,0.2203216090126343,0.4605625867843628,-0.24121500498432535,1.162340178553051,0.10967379090001828,0.8114513826687073,-0.3577295649396275,32.82441636649028,-37.189311413315835,0.35088879588434413,6,-0.30187487602233887,-0.36812496185302734,-0.8600001335144043,-1.3106250762939453,0.06750011444091886,0,0.007751959701482347,-1.7887257351321437,6.101250171661378,3.559997558593693,6.182499885559082,1.0000000000000213,6.170000076293945,0.007751959701482347
5595,2016-06-07,6.167500019073486,6.1912498474121085,6.096250057220459,6.127500057220459,4868000.0,0.006527941489921751,1.1714332425068357,2.46151588955075,82.61329034929228,77.53989790694193,-0.22807034438782647,-0.5498149692651086,-0.8122721665479613,-1.29946481692635,35.84978218971434,0.0949997901916495,0.2744966054134279,0.46218755245208776,-0.26171859015735777,1.1860936950615333,0.100234481147365,0.8241406237568105,-0.3416019629781708,57.25184837904686,-14.7535776988354,0.3619530713047226,6,-0.3137500286102295,-0.4081249237060547,-0.9000000953674316,-1.2568750381469727,0.07124996185302734,1,-0.0004053599047794121,1.3272737361196845,6.127500057220459,-1.7887257351321437,6.101250171661378,3.559997558593693,6.182499885559082,-0.0004053599047794121
5596,2016-06-08,6.2125000953674325,6.2125000953674325,6.102499961853027,6.15500020980835,6827200.0,0.0072963236570375845,2.8260992154975657,1.4374985098824817,82.98970896603588,80.26587961566327,-0.18143302251528315,-0.5645945744928618,-0.8410975161031908,-1.3283354300304593,36.314901393235054,0.11000013351440519,0.32389012364123726,0.4696251153945932,-0.2785156484324247,1.217765879221611,0.09555473348108467,0.8436954973081017,-0.3372097831153713,96.52166413459624,23.13484710863851,0.37407038191350894,6,-0.2187500000000009,-0.4531250000000009,-0.9450001716613778,-1.3018751144409189,0.025000095367429864,2,-0.015492966719184764,1.1714332425068357,6.167500019073486,1.3272737361196845,6.127500057220459,-1.7887257351321437,6.101250171661378,-0.015492966719184764
5597,2016-06-09,6.24875020980835,6.260000228881836,6.112500190734862,6.178750038146973,5135200.0,0.005835028391862451,2.18918278028942,1.217396712719534,89.19787715122447,81.54256780719889,-0.1103391279586976,-0.5645164185205003,-0.8616674114585141,-1.3459459336059965,36.84970203859519,0.14750003814697354,0.37764035113767136,0.46443772315979004,-0.30003176160780143,1.2289072079273815,0.0822029807759943,0.8466724655435858,-0.32999471213835196,93.95972810711862,13.62208126642588,0.3822347423837956,6,-0.12875008583068848,-0.47500014305114746,-0.9793753623962402,-1.338125228881836,-0.05375003814697177,3,-0.0028006241177224167,2.8260992154975657,6.2125000953674325,1.1714332425068357,6.167500019073486,1.3272737361196845,6.127500057220459,-0.0028006241177224167
5598,2016-06-10,6.127500057220459,6.199999809265138,6.1187500953674325,6.1937499046325675,6056800.0,-0.019403904543594974,1.063493793520995,-0.9464240706807048,79.26701884380715,81.61585107663352,0.03168321661028273,-0.4073463768939991,-0.7224377026713782,-1.205753684796517,37.94807780757517,0.13000011444091708,0.42412590512897097,0.3071250677108761,-0.45026671020386555,1.0645168456256178,-0.07157082124649516,0.6858209566682474,-0.16097029718080424,28.85904837491519,-49.11316424295481,0.378695888957371,6,0.03937506675720215,-0.34999990463256836,-0.8546876907348633,-1.2168750762939453,0.05499982833862305,4,0.020195794665945233,2.18918278028942,6.24875020980835,2.8260992154975657,6.2125000953674325,1.1714332425068357,6.167500019073486,0.020195794665945233
5599,2016-06-13,6.110000133514403,6.141250133514403,6.071249961853027,6.0999999046325675,5756800.0,-0.002855964674440825,-1.0740756439057064,-0.15094719871019951,78.77213547300474,81.59870536751058,0.0551821321685706,-0.3470964691293936,-0.6884833573872671,-1.1689217426991663,39.80411523378526,0.07000017166137606,0.48090840651443223,0.2511876344680779,-0.48144626143858993,0.9838215303747457,-0.11512931348525601,0.6175045824214118,-0.1023845078368435,20.529863226875168,-56.97436692714811,0.366316947953334,6,0.05562496185302823,-0.3324999809265128,-0.8371877670288077,-1.1993751525878897,0.10999965667724698,0,0.023117782911733276,1.063493793520995,6.127500057220459,2.18918278028942,6.24875020980835,2.8260992154975657,6.2125000953674325,0.023117782911733276
5600,2016-06-14,6.091249942779541,6.111249923706055,6.0687499046325675,6.078750133514403,4953600.0,-0.0030687709206443925,-1.6153643005955864,1.249952317375637,75.82782321357598,81.09464340115731,0.06553972593806279,-0.29140440579454996,-0.6511424993319661,-1.1304728710503378,41.53068077138822,0.042500019073487216,0.4675492208198868,0.19949994087219203,-0.5113425777352152,0.9103424594795992,-0.15592131843151158,0.5549212001758956,-0.04830047265338244,11.76470588235335,-60.57627089689086,0.3554212593037037,6,0.07312512397766113,-0.3137497901916504,-0.8131250143051147,-1.1806249618530273,0.12750005722045898,1,0.017032666506292538,-1.0740756439057064,6.110000133514403,1.063493793520995,6.127500057220459,2.18918278028942,6.24875020980835,0.017032666506292538
5601,2016-06-15,6.105000019073486,6.125,6.070000171661378,6.111249923706055,5283200.0,0.0022573488894910287,2.259243560943165,-0.4999999999999645,77.21240907915124,80.62280246655529,0.04648852339303211,-0.26260102929320794,-0.6450737834851861,-1.1263599754548572,43.22310811464504,0.05499982833862216,0.44425661040034115,0.17768752574920654,-0.4985776202764951,0.8539526717749082,-0.16044504726364472,0.5158200987620578,0.1550002098083496,18.954276068924113,-50.542159008751796,0.33813257301285093,6,0.05937504768371582,-0.3274998664855957,-0.821562647819519,-1.0818750858306885,0.19124984741211026,2,0.021908265591344955,-1.6153643005955864,6.091249942779541,-1.0740756439057064,6.110000133514403,1.063493793520995,6.127500057220459,0.021908265591344955
5602,2016-06-16,6.105000019073486,6.112500190734862,6.033750057220459,6.077499866485597,3524000.0,0.0,2.7058453943678904,-4.400091554131238,57.34989582625819,78.0616761862887,0.03837456490134805,-0.21930444189066556,-0.6264179669773959,-1.1071181220380684,44.82487118378183,0.07875013351440341,0.41263926501564274,0.14306252002716047,-0.49186841473659904,0.77799345479092,-0.17440294735471973,0.46052798740904066,0.15120020866394057,42.85718383139564,-22.679567945798347,0.3174654673818799,6,0.04187512397766113,-0.3274998664855957,-0.7971874475479126,-1.0112500190734863,0.2487502098083496,3,0.021703549753876228,2.259243560943165,6.105000019073486,-1.6153643005955864,6.091249942779541,-1.0740756439057064,6.110000133514403,0.021703549753876228
5603,2016-06-17,6.073750019073486,6.138750076293945,6.0687499046325675,6.086249828338622,9537600.0,-0.00511875510276294,-5.222226931716622,-0.4545359966708105,46.774204889848235,74.44492931024423,0.07298901128062507,-0.13668229102367047,-0.5746772495407697,-1.0580097581727212,47.73869657118961,0.07000017166137784,0.3786301975896631,0.07475001811981219,-0.4879016000120231,0.6374016362516475,-0.2065757909461059,0.3560758271857303,0.17355220184326203,37.209240432214074,-23.532060042937793,0.28132580906591775,6,0.07312512397766113,-0.2962498664855957,-0.7581250667572021,-0.9793751239776611,0.2512497901916513,4,0.01996298040043265,2.7058453943678904,6.105000019073486,2.259243560943165,6.105000019073486,-1.6153643005955864,6.091249942779541,0.01996298040043265
5604,2016-06-20,6.142499923706055,6.197500228881836,6.085000038146973,6.141250133514403,3558400.0,0.01131918574466706,1.022468057383127,-0.09998474097818147,45.64706748250398,70.33757121393442,0.007365117805455235,-0.15728208442334868,-0.6220374692228097,-1.1062444964138276,50.746221402344005,0.12375020980834961,0.34200048797308025,0.10781242847442662,-0.38926858131168185,0.6048934382605351,-0.14072807641862717,0.3563529333674804,0.09626021066284185,66.41206258426541,9.479654783216375,0.24854050489305418,6,0.0043752193450927734,-0.36499977111816406,-0.8265624046325684,-1.0412499904632568,0.2699999809265128,0,0.006512000382556504,-5.222226931716622,6.073750019073486,2.7058453943678904,6.105000019073486,2.259243560943165,6.105000019073486,0.006512000382556504
5605,2016-06-21,6.122499942779541,6.170000076293945,6.105000019073486,6.1312499046325675,3224800.0,-0.003256000191278252,-1.9714441416893733,-7.001144601291529,45.539891809411905,66.17648041875398,0.022697430238137528,-0.08627920567511538,-0.5819704860878634,-1.065836960301711,53.28655421174054,0.06500005722045898,0.3106003423445056,0.05262494087219238,-0.35188746198415366,0.4571373437285384,-0.14963126055598064,0.2548811423003654,0.10805978850341802,54.19834657798718,1.535072060701566,0.20225620142817297,6,0.024375200271606445,-0.3449997901916504,-0.8046875,-0.986875057220459,0.18125009536743164,1,0.01592484251912385,1.022468057383127,6.142499923706055,-5.222226931716622,6.073750019073486,2.7058453943678904,6.105000019073486,0.01592484251912385
5606,2016-06-22,6.103750228881836,6.176249980926514,6.0974998474121085,6.148749828338622,3649600.0,-0.003062427778348531,-1.7391178153531768,5.142833787466361,42.691443036182086,61.00909885041593,0.02726602186058269,-0.021577400428993698,-0.5457384357133979,-1.0271403861280497,55.75792253856169,0.07875013351440519,0.27968466390273417,0.004000210762024281,-0.301344391168179,0.3093448126922276,-0.14867209020307737,0.15667251172712593,0.11893711543862295,42.748151620953436,-5.133269379392239,0.15267230096510173,6,0.013124704360961914,-0.3262500762939453,-0.7712502479553223,-0.9681253433227539,0.20124959945678622,2,0.018840838305277607,-1.9714441416893733,6.122499942779541,1.022468057383127,6.142499923706055,-5.222226931716622,6.073750019073486,0.018840838305277607
5607,2016-06-23,6.178750038146973,6.178750038146973,6.12375020980835,6.168749809265138,5720000.0,0.012287496449355118,9.99971390425329,-0.22222928653928167,57.27698563577858,58.56576182730165,-0.06560678823865462,-0.044619782235368,-0.6040388263274465,-1.0816145924050424,58.04558942007157,0.07499980926513672,0.24128882280729425,0.04456250667572004,-0.06165929809019488,0.15078431144163496,-0.008548395707236978,0.09767340905867705,0.03637981468948581,85.43678173690516,35.907698999664234,0.05311090238295742,6,-0.0631248950958252,-0.40124988555908203,-0.8328125476837158,-1.0431251525878906,0.23500013351440519,3,0.019016763522264446,-1.7391178153531768,6.103750228881836,-1.9714441416893733,6.122499942779541,1.022468057383127,6.142499923706055,0.019016763522264446
5608,2016-06-24,5.954999923706055,6.06125020980835,5.888750076293945,5.960000038146973,11397600.0,-0.03621284451701523,-1.5090963316433046,-0.5000000000000444,38.18492267073219,54.05607151593804,0.14650778438852896,0.18372607387004436,-0.36608675784697553,-0.837573356147594,56.70833217534863,0.28999996185302734,0.19019103612814892,-0.1761250972747801,-0.29890515790217,-0.05334503664739021,-0.23751512758847504,-0.11473506696108515,0.2528747373057634,21.457429852848513,-28.937782805590835,0.06139003031369515,6,0.08812522888183594,-0.17749977111816406,-0.5874999761581421,-0.8193750381469727,0.40000009536743164,4,0.06696058946842465,9.99971390425329,6.178750038146973,-1.7391178153531768,6.103750228881836,-1.9714441416893733,6.122499942779541,0.06696058946842465
5609,2016-06-27,5.807499885559082,5.887499809265138,5.7462501525878915,5.84375,9630400.0,-0.024769108318506428,1.2828276600827349,7.249856952126645,28.507457162947333,48.79825306586819,0.2755641545104721,0.32411772581904064,-0.20580591546364246,-0.6708929568460658,54.68207893332573,0.20874977111816317,0.12191840682539734,-0.30856263637542725,-0.49846620403907327,-0.11865906871178122,-0.4035144202072498,-0.21361085254360468,0.38122730036966335,14.16179171747401,-33.90516541692886,0.09495178383182284,6,0.16437530517578125,-0.013749837875366211,-0.4368748664855957,-0.671875,0.44250011444091797,0,0.08910889950990275,-1.5090963316433046,5.954999923706055,9.99971390425329,6.178750038146973,-1.7391178153531768,6.103750228881836,0.08910889950990275
5610,2016-06-28,5.841249942779541,5.872499942779541,5.796249866485597,5.846250057220459,11471200.0,0.005811460677662916,1.6521818453219799,0.1379337560179948,27.534032175035065,43.27843340985528,0.2264342201074081,0.27721181026237396,-0.2262000739848613,-0.6866085141391896,52.30075840889826,0.07625007629394442,0.07338073254550448,-0.2574375867843628,-0.48010169128240854,-0.03477348228631705,-0.36876963903338567,-0.14610553453533992,0.31207908048193644,21.965275220557757,-19.147444504996933,0.11133205224902269,6,0.13062524795532227,-0.009374856948852539,-0.4706249237060547,-0.705625057220459,0.4375,1,0.09779584291871601,1.2828276600827349,5.807499885559082,-1.5090963316433046,5.954999923706055,9.99971390425329,6.178750038146973,0.09779584291871601
5611,2016-06-29,6.011250019073486,6.197500228881836,5.87624979019165,5.90749979019165,4690400.0,0.029103373072416616,-2.8646616110046694,-20.749570856379936,37.6301988907576,41.087355972577434,0.046642115075373525,0.0998269587182472,-0.381721803833166,-0.8355462769021864,50.48807531247499,0.3562502861022949,0.02818895739990257,-0.07950000762939435,-0.3027777205614779,0.14377770530268918,-0.19113886409543568,0.03213884883664697,-0.2649998664855948,58.72572225627145,23.294076880746346,0.11163885646604177,6,-0.03937482833862305,-0.17437481880187988,-0.6324999332427979,-0.8675000667572021,0.36374998092651367,2,0.04865876783454248,1.6521818453219799,5.841249942779541,1.2828276600827349,5.807499885559082,-1.5090963316433046,5.954999923706055,0.04865876783454248
5612,2016-06-30,6.12624979019165,6.127500057220459,5.9962501525878915,6.036250114440918,5327200.0,0.019130758287090766,1.8378293390794036,0.86746484051843,49.934455178040935,41.438494893487736,-0.0726682244203527,-0.02066236977998237,-0.4820994085247676,-0.9292997473747171,48.99368601015696,0.13124990463256747,-0.008115766539131819,0.03831226825714129,-0.18148929015601478,0.25811382667029736,-0.07158851094943675,0.14821304746371933,-0.3709746360778796,84.21043176870889,45.966739561510295,0.10990077920657794,6,-0.1543745994567871,-0.2612497806549072,-0.7387497425079346,-0.8793747425079346,0.173750400543212,3,0.029177726058959852,-2.8646616110046694,6.011250019073486,1.6521818453219799,5.841249942779541,1.2828276600827349,5.807499885559082,0.029177726058959852
5613,2016-07-01,6.167500019073486,6.203750133514403,6.074999809265138,6.135000228881836,4133600.0,0.006733357322105782,1.4523866830759247,0.36111008090366264,52.94117073161218,42.24895081005531,-0.11088192708248101,-0.05975870360702018,-0.5052064377970851,-0.9500057328388536,47.4706636321981,0.1287503242492658,-0.04787772728445017,0.0762500047683714,-0.14637498381731007,0.2988749933540529,-0.035062489524469775,0.18756249906121258,-0.403380363464354,92.07647738749525,49.4608883098778,0.11131249429284083,7,-0.19249987602233887,-0.16437482833862305,-0.7625000476837158,-0.9031250476837158,0.13499975204467773,4,0.03992706150406855,1.8378293390794036,6.12624979019165,-2.8646616110046694,6.011250019073486,1.6521818453219799,5.841249942779541,0.03992706150406855
5614,2016-07-05,6.175000190734862,6.2125000953674325,6.103750228881836,6.127500057220459,4708800.0,0.0012160797143383473,-1.289475929709047,1.4615520049297672,54.33377764113512,43.226049235802336,-0.1266005121513878,-0.06695040650303064,-0.4946260542481644,-0.9370487769891733,46.12665470767674,0.10874986648559659,-0.05589932968661415,0.08137516975402725,-0.14387611431714742,0.30662645382520193,-0.03125047228155964,0.19400081178961415,-0.39329531600951917,90.99101885582014,42.63586676113848,0.11262564203558724,7,-0.19562506675720037,-0.1718749999999991,-0.5078126192092887,-0.6500000953674308,0.19124984741211026,1,0.02914976887105203,1.4523866830759247,6.167500019073486,1.8378293390794036,6.12624979019165,-2.8646616110046694,6.011250019073486,0.02914976887105203
5615,2016-07-06,6.164999961853027,6.21875,6.135000228881836,6.173749923706055,5063200.0,-0.0016194702142422468,-1.4363772558920223,-0.1842092054409511,53.1168798355618,44.384431102400086,-0.12285743703312058,-0.060235378150375496,-0.46604690186603115,-0.90648180542592,44.59731309399265,0.08374977111816406,-0.0542227119279568,0.07149994373321533,-0.15358143287797787,0.29658132034440854,-0.04104074457238127,0.18404063203881194,-0.35744737388915837,84.30656781873238,30.90091533482319,0.11254068830559645,7,-0.18249988555908203,-0.16187477111816406,-0.46031248569488525,-0.6024999618530273,0.1700000762939453,2,0.013787516410855627,-1.289475929709047,6.175000190734862,1.4523866830759247,6.167500019073486,1.8378293390794036,6.12624979019165,0.013787516410855627
5616,2016-07-07,6.116250038146973,6.211249828338622,6.106249809265138,6.172500133514403,3118400.0,-0.00790753025266877,-1.7540788823643623,6.4286103542233315,50.556243206986224,43.637681943645376,-0.08062671045974934,-0.020096337884661253,-0.39958653969368996,-0.8384173973556326,42.816708813710434,0.10500001907348455,-0.058358626814474235,0.02756252288818395,-0.1908220077535736,0.2459470535299415,-0.08162974243269527,0.13675478820906317,-0.2758016572202129,53.932569821866196,-0.774040431766025,0.10919226532087895,7,-0.13374996185302734,-0.11312484741210938,-0.36406242847442627,-0.5062499046325684,0.21124982833862394,3,0.026568551582923927,-1.4363772558920223,6.164999961853027,-1.289475929709047,6.175000190734862,1.4523866830759247,6.167500019073486,0.026568551582923927
5617,2016-07-08,6.231249809265138,6.252500057220459,6.1525001525878915,6.178750038146973,5304000.0,0.018802333194508636,1.1052552326456673,-0.9333276819395888,57.19177261961325,45.749554160187714,-0.20941885822413742,-0.14384966575560743,-0.4965848169813505,-0.9345152522702707,40.86667384450521,0.13625001907348633,-0.058475440300082226,0.143437314033509,-0.07237190658659909,0.3592465346536171,0.035532703723455406,0.2513419243435626,-0.3605372988125186,88.02804604494396,29.823091168590864,0.10790461031005386,7,-0.2318747043609628,-0.22812461853027433,-0.47374963760376065,-0.6212496757507333,0.12375020980834872,4,0.02306923893841062,-1.7540788823643623,6.116250038146973,-1.4363772558920223,6.164999961853027,-1.289475929709047,6.175000190734862,0.02306923893841062
5618,2016-07-11,6.25124979019165,6.296249866485597,6.236249923706055,6.238749980926514,3957600.0,0.00320962592396401,-5.857166212534161,0.23809264305176708,55.19712689908827,48.71507301975893,-0.20447974189477147,-0.16243120533407396,-0.4982618313247631,-0.9361034825749126,38.8940774401376,0.06500005722045898,-0.05465700372819082,0.1572498083114624,-0.07013608699884788,0.3846357036217727,0.043556860656307705,0.2709427559666171,-0.34235852506224695,76.62329298168659,18.652754831242916,0.11369294765515496,7,-0.2049999237060538,-0.22999978065490634,-0.4803122282028198,-0.6412496566772461,0.09125041961669922,0,0.007798504647775095,1.1052552326456673,6.231249809265138,-1.7540788823643623,6.116250038146973,-1.4363772558920223,6.164999961853027,0.007798504647775095
5619,2016-07-12,6.25124979019165,6.336249828338622,6.18874979019165,6.289999961853027,5587200.0,0.0,1.247621262048111,-3.100061036087587,56.27283126769699,51.90827291894359,-0.15076920809530936,-0.1594833540847045,-0.47964168151062836,-0.9171455507689359,37.29708459268588,0.14750003814697177,-0.06641855760585536,0.15018732547760028,-0.08781734704174404,0.3881919979969446,0.031184989217927672,0.2691896617372729,-0.295875492899504,63.04346473996838,4.405923218397064,0.11900233625967221,7,-0.14499998092651367,-0.20999979972839355,-0.4612497091293335,-0.6412496566772461,0.14750003814697177,1,0.008198357551945312,-5.857166212534161,6.25124979019165,1.1052552326456673,6.231249809265138,-1.7540788823643623,6.116250038146973,0.008198357551945312
5620,2016-07-13,6.195000171661378,6.2849998474121085,6.190000057220459,6.2849998474121085,2416800.0,-0.008998139638977332,1.1111140545609859,2.322561988555913,54.28906983676594,53.759258579611185,-0.04365373635337466,-0.10019979319662742,-0.4057266799398116,-0.8425516423640529,35.64810821124463,0.0949997901916495,-0.04682076816785763,0.08875019550323593,-0.15284945871841327,0.3303498497248851,-0.03204963160758911,0.20955002261406097,-0.18630330002272455,38.587110885362435,-21.149042053602003,0.12079982711082482,7,-0.028750181198121005,-0.153750181198121,-0.40250003337860196,-0.5850000381469735,0.3137497901916495,2,0.027643238376161117,1.247621262048111,6.25124979019165,-5.857166212534161,6.25124979019165,1.1052552326456673,6.231249809265138,0.027643238376161117
5621,2016-07-14,6.238749980926514,6.258749961853027,6.206250190734862,6.244999885559082,2443200.0,0.007062115908449185,2.1110922731319137,0.06944363499573632,52.905566826720815,54.089382096131175,-0.057819278905971494,-0.14062556933758863,-0.42884305628418673,-0.8679556153066041,33.85084816180268,0.0637497901916495,-0.0005054542631377501,0.12581250667571986,-0.122940003018563,0.3745650163700027,0.0014362518285784276,0.2501887615228613,-0.18419569534986469,46.93876491821739,-9.152078094137465,0.12437625484714147,7,-0.03312516212463379,-0.19749999046325684,-0.43218743801116943,-0.6287498474121094,0.2824997901916504,3,0.015427779204924219,1.1111140545609859,6.195000171661378,1.247621262048111,6.25124979019165,-5.857166212534161,6.25124979019165,0.015427779204924219
5622,2016-07-15,6.237500190734862,6.247499942779541,6.1875,6.216249942779541,2120800.0,-0.0002003270199113505,1.909105621510398,-3.400091554131238,67.43829958579896,55.700174191040816,-0.043727460282205755,-0.13590832221642213,-0.40735487488344013,-0.8477019955096106,32.4047012086283,0.059999942779541016,0.04816703476241724,0.11793770790100044,-0.13690782012886782,0.3727832359308687,-0.009485056113933688,0.24536047191593457,-0.14350852917153745,33.61361239425383,-25.748643042540913,0.12742276401493421,7,-0.0175001621246329,-0.19625020027160556,-0.36093759536743075,-0.6275000572204581,0.3624997138977051,4,0.014428805290366054,2.1110922731319137,6.238749980926514,1.1111140545609859,6.195000171661378,1.247621262048111,6.25124979019165,0.014428805290366054
5623,2016-07-18,6.195000171661378,6.298749923706055,6.18625020980835,6.264999866485597,3616000.0,-0.006813630104030133,-1.5714332425067599,-3.2940648490969626,77.48231135664699,58.27223349276436,0.0034460786929804144,-0.08839062664028496,-0.34594227172736947,-0.7878490650863297,30.869826375753796,0.11249971389770508,0.0781207215606301,0.06937518119812136,-0.18664769527958747,0.3253980576758302,-0.05863625704073261,0.19738661943697533,-0.06709236674951136,5.833322736925719,-56.79907608996367,0.12801143823885427,7,0.02624964714050204,-0.153750181198121,-0.2481250762939462,-0.573125123977662,0.4237499237060547,0,0.025827254718089776,1.909105621510398,6.237500190734862,2.1110922731319137,6.238749980926514,1.1111140545609859,6.195000171661378,0.025827254718089776
5624,2016-07-19,6.182499885559082,6.206250190734862,6.137499809265138,6.168749809265138,2840800.0,-0.0020178023819075186,1.244885248964601,-0.19643051771115896,74.95430381044515,60.698613934418056,0.01913424261305785,-0.07667095337530228,-0.31372055828544454,-0.7605269649348649,28.781393806687248,0.06875038146972479,0.08610614058460442,0.05487489700317383,-0.20232526201798517,0.31207505602433283,-0.07372518250740612,0.18347497651375377,0.15374994277954013,27.907004252349036,-38.22254378500753,0.1286000795105796,7,0.03874993324279785,-0.1412498950958252,-0.21031224727630615,-0.5537497997283936,0.4050002098083505,1,0.025879551510060272,-1.5714332425067599,6.195000171661378,1.909105621510398,6.237500190734862,2.1110922731319137,6.238749980926514,0.025879551510060272
5625,2016-07-20,6.21999979019165,6.266250133514403,6.190000057220459,6.190000057220459,2723200.0,0.006065492167684372,-4.083383666592432,2.181786655569568,68.93423663600501,62.740613204309035,-0.010888525755276213,-0.11224684654190753,-0.3320267825620107,-0.7836747930719312,26.722776284730323,0.08375024795532138,0.08882786130561016,0.0874998092651369,-0.17296663687097436,0.34796625540124815,-0.04273341380291917,0.21773303233319297,0.11227503776550218,51.16274255838822,-15.246389090420536,0.13023322306805576,7,0.016875028610229492,-0.17874979972839355,-0.24843716621398926,-0.5912497043609619,0.30375003814697177,2,0.02873794922450701,1.244885248964601,6.182499885559082,-1.5714332425067599,6.195000171661378,1.909105621510398,6.237500190734862,0.02873794922450701
5626,2016-07-21,6.21875,6.295000076293945,6.146249771118164,6.206250190734862,2385600.0,-0.00020093090575679096,-1.2452766361732297,0.4166640175477932,60.57146407150721,63.116134476741706,0.007185556855058728,-0.10744877313064638,-0.3131766666341971,-0.7664176129599767,24.501986176091627,0.14875030517578125,0.08964834441345104,0.08050003051757848,-0.1823605191051696,0.34336058014032655,-0.05093024429379511,0.21193030532895207,0.10962932758331245,50.3876794237147,-13.200895068507798,0.13143027481137384,7,0.018124818801879883,-0.17750000953674316,-0.2478123903274536,-0.5899999141693115,0.22875022888183594,3,0.04663315969495918,-4.083383666592432,6.21999979019165,1.244885248964601,6.182499885559082,-1.5714332425067599,6.195000171661378,0.04663315969495918
5627,2016-07-22,6.296249866485597,6.3187499046325675,6.198750019073486,6.2224998474121085,2079200.0,0.012462290088136152,1.0210490810602593,5.900091554131103,63.588398468482055,64.04849798445213,-0.06719018416981637,-0.18518924968324946,-0.3704829653225792,-0.8305701856682788,22.206905457092336,0.11999988555908114,0.09504817184501224,0.15212490558624392,-0.1196481526079527,0.42389796378044053,0.016238376489146056,0.2880114346833418,0.02831187073135233,87.5861923816598,26.46097114251654,0.1358865290970981,7,-0.05937504768371671,-0.25499987602233976,-0.3253122568130502,-0.6674997806549081,0.16499996185302557,4,0.035735542490177075,-1.2452766361732297,6.21875,-4.083383666592432,6.21999979019165,1.244885248964601,6.182499885559082,0.035735542490177075
5628,2016-07-25,6.353750228881836,6.396249771118164,6.283750057220459,6.283750057220459,5596000.0,0.009132477842454856,-2.2142696575636407,0.9491546245110172,67.06446391146267,65.24756827820386,-0.12138695229606533,-0.22270261732505858,-0.4062619791888764,-0.8744928932213805,23.02968999013554,0.11249971389770508,0.10968674530267108,0.1896877527236942,-0.0821721996126632,0.4615477050600516,0.053757776555515946,0.32561772889187246,-0.21625041961669833,83.5750537190539,25.144217644537775,0.13592997616817867,7,-0.08687543869018555,-0.2825002670288086,-0.3915625810623169,-0.7250001430511475,0.03874969482421875,0,0.038756587350785354,1.0210490810602593,6.296249866485597,-1.2452766361732297,6.21875,-4.083383666592432,6.21999979019165,0.038756587350785354
5629,2016-07-26,6.324999809265138,6.3712501525878915,6.302499771118164,6.335000038146973,2582400.0,-0.004524952757193557,-1.5000000000000322,-0.14286006226114356,64.74654215859326,66.40950964729579,-0.09060278320191362,-0.16147337699704156,-0.3535809795615945,-0.8329525997115672,25.05411173026436,0.06875038146972745,0.10685645411287403,0.13506233692169278,-0.08804294651931865,0.3581676203627042,0.023509695201187064,0.2466149786421985,-0.18232500076293956,71.50001525878942,15.66720228003095,0.11155264172050587,7,-0.058125019073487216,-0.25374984741211026,-0.36281216144561856,-0.6818747520446786,0.05250024795532138,1,0.04644273438111357,-2.2142696575636407,6.353750228881836,1.0210490810602593,6.296249866485597,-1.2452766361732297,6.21875,0.04644273438111357
5630,2016-07-27,6.4124999046325675,6.413750171661378,6.255000114440918,6.335000038146973,5687200.0,0.013834007589890396,2.9687315599052826,-7.7498092695027925,75.48387202627806,68.91821022502437,-0.1609294588868302,-0.21500601212489912,-0.41858204790136444,-0.906525193676516,26.993241612732145,0.15875005722045987,0.1079096952222276,0.1939999341964711,0.017441869992220305,0.3705579984007219,0.1057209020943457,0.2822789662985965,-0.2647535968780499,99.53261115636782,41.664165966005115,0.0882790321021252,7,-0.13687491416930975,-0.3324997425079328,-0.45031225681304843,-0.7687497138977042,-0.008749961853026456,2,0.027290478493175563,-1.5000000000000322,6.324999809265138,-2.2142696575636407,6.353750228881836,1.0210490810602593,6.296249866485597,0.027290478493175563
5631,2016-07-28,6.303750038146973,6.411250114440918,6.297500133514403,6.403749942779541,5792000.0,-0.016959043758742354,-1.0222270259272754,-1.290323573023906,56.30436982009549,67.68110691772398,-0.04692429185982849,-0.08771648069660554,-0.28688374653535753,-0.7848776983948031,27.03919645204654,0.11499977111816406,0.10529875742125672,0.07062506675720215,-0.08023756250732639,0.22148769602173068,-0.00480624787506212,0.14605638138946642,-0.1453635758361811,48.8371835134222,-5.000796064491716,0.0754313146322644,7,-0.028125047683714932,-0.22374987602233798,-0.3415623903274536,-0.65625,0.15625,3,0.034899827699437225,2.9687315599052826,6.4124999046325675,-1.5000000000000322,6.324999809265138,-2.2142696575636407,6.353750228881836,0.034899827699437225
5632,2016-07-29,6.304999828338622,6.3499999046325675,6.296249866485597,6.309999942779541,3539200.0,0.00019826138157230666,-3.7777730682831847,0.05000119209404126,54.83146741646233,65.1643464799257,-0.042010154729779536,-0.0789351904085196,-0.2653018839579131,-0.7726924728056295,27.082260331389556,0.05375003814697088,0.10960523774824082,0.06293735504150266,-0.08234197171201885,0.20821668179502417,-0.009702308335258536,0.13557701841826386,-0.13639881765380757,31.495871417714472,-18.656050063870413,0.07263966337676096,7,-0.029374837875364435,-0.22499966621398748,-0.3578122854232779,-0.6312496662139884,0.11125040054321378,4,0.02260117437318998,-1.0222270259272754,6.303750038146973,2.9687315599052826,6.4124999046325675,-1.5000000000000322,6.324999809265138,0.02260117437318998
5633,2016-08-01,6.413750171661378,6.426249980926514,6.301249980926514,6.329999923706055,3502400.0,0.017248270623888562,1.2988533970578564,-16.74966622162604,62.21807449559245,63.7492098893865,-0.13015479227004434,-0.17738584519009049,-0.34690711557180354,-0.8680972623256489,26.941810619661666,0.125,0.11592716763097854,0.15937519073486417,-0.00032125982160025046,0.3190716412913286,0.07952696545663152,0.23922341601309682,-0.23534319453750108,92.7008356142647,42.354593634101484,0.07984822527823242,8,-0.12750029563903897,-0.3275001049041757,-0.4671875238418588,-0.7256250381469735,-0.019999980926515448,0,0.007405910022363793,-3.7777730682831847,6.304999828338622,-1.0222270259272754,6.303750038146973,2.9687315599052826,6.4124999046325675,0.007405910022363793
5634,2016-08-02,6.355000019073486,6.434999942779541,6.348750114440918,6.432499885559082,4208000.0,-0.00916003134133192,1.0909054128254776,-0.9253688004235912,61.984998392684915,62.97707230679538,-0.04957564820468008,-0.11010423324882268,-0.26423776153172707,-0.7961079053514366,26.772151448427888,0.08624982833862305,0.1076095524110201,0.09162504673004168,-0.06951829357724382,0.2527683870373272,0.011053376576398932,0.17219671688368443,-0.16172246172145144,55.55555555555556,3.568116272895651,0.08057167015364261,8,-0.06437516212463379,-0.2643749713897705,-0.4446873664855957,-0.6237499713897705,-0.028749942779541016,1,0.005900850435880178,1.2988533970578564,6.413750171661378,-3.7777730682831847,6.304999828338622,-1.0222270259272754,6.303750038146973,0.005900850435880178
5635,2016-08-03,6.25,6.37375020980835,6.239999771118164,6.37375020980835,4595200.0,-0.016522426240495047,1.161619586703298,1.5967796516314012,50.77187020096173,61.888228543401446,0.06719354543993106,0.0016762230097384645,-0.13572310169329338,-0.6789635746163825,26.102999647362964,0.13375043869018555,0.09349457842931663,-0.017624974250793457,-0.17219336038834854,0.13694341188676162,-0.094909167319571,0.05965921881798408,-0.037384651813765046,5.128317988971622,-45.53566181003229,0.07728419306877775,8,0.06687498092651367,-0.13437509536743164,-0.36718738079071045,-0.5037498474121094,0.0012497901916503906,2,0.020400009155273402,1.0909054128254776,6.355000019073486,1.2988533970578564,6.413750171661378,-3.7777730682831847,6.304999828338622,0.020400009155273402
5636,2016-08-04,6.278749942779541,6.31125020980835,6.2437500953674325,6.2462501525878915,3601600.0,0.004599990844726509,-2.600015258827991,-0.26262412194679524,52.727253238233,60.681434628929324,0.053472883748781896,-0.015046893198737976,-0.1429603270780344,-0.6954783210826019,25.68061432276783,0.06750011444091708,0.08404312883166831,0.0029999732971193183,-0.13416927763924225,0.14016922423348088,-0.06558465217106146,0.0715845987653001,-0.04834382702584161,19.871865409773932,-31.587787313774257,0.06858462546818092,8,0.05874991416931152,-0.12312507629394531,-0.37687480449676514,-0.5324997901916504,0.027500152587891513,3,0.019908421443626256,1.161619586703298,6.25,1.0909054128254776,6.355000019073486,1.2988533970578564,6.413750171661378,0.019908421443626256
5637,2016-08-05,6.375,6.393750190734862,6.301249980926514,6.315000057220459,2548000.0,0.015329493624944401,-1.114288205513846,1.8461640036973963,61.11108821772003,60.019948440735696,-0.03400802558900384,-0.10537815874589462,-0.2156118166770966,-0.7787693596875211,25.236606238495618,0.11500024795532138,0.08285113279570488,0.09206252098083478,-0.05025681202044652,0.23438185398211608,0.020902854480194577,0.163222187481475,-0.13500022888183594,69.23082566115248,11.504051794376132,0.07115966650064044,8,-0.03750014305114746,-0.15937495231628418,-0.47062480449676514,-0.6287498474121094,-0.15625,4,0.013333339317172177,-2.600015258827991,6.278749942779541,1.161619586703298,6.25,1.0909054128254776,6.355000019073486,0.013333339317172177
5638,2016-08-08,6.300000190734862,6.3812499046325675,6.296249866485597,6.375,2992800.0,-0.011764675963158888,-1.060595551856477,-1.2499980131766275,56.73353860548284,59.129614712612316,0.036392599625301614,-0.027973020399723936,-0.1343636104446837,-0.6920531619462791,24.510488414737395,0.08500003814697088,0.08795015529264827,0.01462519168853671,-0.1270775817667511,0.15632796514382452,-0.056226195039107196,0.08547657841618062,-0.056250095367429864,30.769418870507803,-29.459957333051346,0.07085138672764393,8,0.037499666213990146,-0.045000314712523526,-0.38156259059905917,-0.5537500381469718,-0.08375024795532138,0,0.018452386448803093,-1.114288205513846,6.375,-2.600015258827991,6.278749942779541,1.161619586703298,6.25,0.018452386448803093
5639,2016-08-09,6.302499771118164,6.341249942779541,6.235000133514403,6.298749923706055,3120800.0,0.0003967587789881488,1.6153737807669504,-0.049998092646515946,54.92537143475302,56.84533686910952,0.033934300593749356,-0.027864862579397354,-0.133438919201728,-0.6822837359989453,23.98612066921742,0.1062498092651376,0.08555127506668647,0.01456227302551305,-0.1263937566509803,0.1555183027020064,-0.05591574181273362,0.08504028786375972,0.13250017166137695,42.51944143240385,-18.077847871840937,0.07047801483824677,8,0.032500267028808594,-0.033124685287475586,-0.3134371042251587,-0.5562496185302734,-0.013749599456786221,1,0.014478448699809965,-1.060595551856477,6.300000190734862,-1.114288205513846,6.375,-2.600015258827991,6.278749942779541,0.014478448699809965
5640,2016-08-10,6.366250038146973,6.366250038146973,6.3062500953674325,6.31125020980835,3567200.0,0.010115076452830829,1.1818229107964617,14.667217700915565,58.194441353835195,57.055344817302824,-0.04142245192406513,-0.08234982323926943,-0.19553256109692896,-0.7351059530773565,23.507890998332464,0.0637502670288086,0.07713872674268174,0.06975004673004115,-0.06820878952747922,0.20770888298756152,0.0007706286012805208,0.13872946485880178,0.0647499084472658,82.67707547991634,19.929594341194218,0.06897941812876034,8,-0.03125,-0.09562516212463379,-0.37499988079071045,-0.6168749332427979,-0.10874986648559481,2,-0.006283127683227141,1.6153737807669504,6.302499771118164,-1.060595551856477,6.300000190734862,-1.114288205513846,6.375,-0.006283127683227141
5641,2016-08-11,6.335000038146973,6.4124999046325675,6.331250190734862,6.375,2558400.0,-0.00490869818382067,-2.4210653121045964,-0.7272743035988313,52.269407884631974,56.77067153598834,-0.005893203412905557,-0.045871125972903215,-0.16235045587478414,-0.6924398288621063,23.13694564653958,0.08124971389770508,0.07100754723770297,0.03368754386901873,-0.10249269937932137,0.16986778711735884,-0.03440257775515132,0.10177766549318878,0.09207991218566924,56.33804708739479,-3.132526904281498,0.06809012162417,8,0.0,-0.06437516212463379,-0.34218740463256836,-0.5856249332427979,0.007500171661376953,3,-0.013220244270088388,1.1818229107964617,6.366250038146973,1.6153737807669504,6.302499771118164,-1.060595551856477,6.300000190734862,-0.013220244270088388
5642,2016-08-12,6.327499866485597,6.3474998474121085,6.286250114440918,6.333749771118164,1673600.0,-0.0011839260641219873,2.62960765198731,0.1562477648236671,48.3670080512012,55.2316641532782,0.005737612366950806,-0.032973248355595786,-0.1533684636818764,-0.6729323107728433,22.774082595561886,0.06124973297119052,0.04889542657577106,0.02168738842010587,-0.11153012259180972,0.15490489943202146,-0.044921367085851927,0.08829614392606366,0.09573848751068059,52.11259281546613,-4.130929289747186,0.06660875550595757,8,0.007500171661376065,-0.041249990463257724,-0.3346872329711923,-0.5781247615814218,0.09875011444091708,4,-0.0033583202791858113,-2.4210653121045964,6.335000038146973,1.1818229107964617,6.366250038146973,1.6153737807669504,6.302499771118164,-0.0033583202791858113
5643,2016-08-15,6.355000019073486,6.367499828338622,6.317500114440918,6.352499961853027,2772800.0,0.004346132464347896,2.6363857051205946,-0.40001525902195356,51.869171373141995,54.107683373328996,-0.034612526918746944,-0.050459076809923786,-0.17641736776720762,-0.6872651134958634,22.108499486358742,0.04999971389770419,0.04882082421017664,0.04118754863739049,-0.08291584566897647,0.16529094294375746,-0.02086414851579299,0.10323924579057397,0.06447357051315361,67.60565650487365,12.742900270013052,0.06205169715318353,8,-0.03125000000000089,-0.06875014305114746,-0.3537498712539673,-0.5949997901916504,0.33249998092651367,0,-0.021439814109292632,2.62960765198731,6.327499866485597,-2.4210653121045964,6.335000038146973,1.1818229107964617,6.366250038146973,-0.021439814109292632
5644,2016-08-16,6.34250020980835,6.355000019073486,6.300000190734862,6.3499999046325675,2243200.0,-0.0019669251341652982,5.2857220708447885,-2.999809269501838,45.18902415843979,53.48736714638211,-0.026901232459901614,-0.026728212081860825,-0.16036602551326773,-0.6615169994108845,21.885807004424144,0.054999828338623935,0.04975029892473248,0.020687723159790394,-0.08736473537424327,0.12874018169382406,-0.033338506107226884,0.07471395242680767,0.07328391065684592,44.55460502709982,-4.4653095814257,0.05402622926701704,8,-0.01875019073486417,-0.05625033378601074,-0.3087502717971793,-0.5537502765655518,0.266249656677247,1,-0.019905441521873235,2.6363857051205946,6.355000019073486,2.62960765198731,6.327499866485597,-2.4210653121045964,6.335000038146973,-0.019905441521873235
5645,2016-08-17,6.398749828338622,6.40625,6.3125,6.34375,3301600.0,0.008868682170997122,1.6785648599123983,-7.333608850458532,57.03702447835751,53.96623061750706,-0.0668630930377434,-0.0726231273786917,-0.21362677627046622,-0.7035577515289164,21.399751128635586,0.09375,0.036813396073234195,0.06799983978271396,-0.03399477938089479,0.1699944589463227,0.017002530200909582,0.11899714936451833,0.01341861238755726,89.10883236077268,38.41072648390265,0.05099730958180433,8,-0.07499980926513672,-0.11249995231628329,-0.3249999284744254,-0.5899999141693106,0.3575000762939453,2,-0.017190804395896264,5.2857220708447885,6.34250020980835,2.6363857051205946,6.355000019073486,2.62960765198731,6.327499866485597,-0.017190804395896264
5646,2016-08-18,6.508749961853027,6.512499809265138,6.367499828338622,6.398749828338622,4470400.0,0.017190878916259367,1.4680883874764046,2.000008669793621,62.99841267233823,54.17593333468686,-0.15735419176134435,-0.16841811191657108,-0.3207489157799728,-0.800321510494105,21.65448208392045,0.14499998092651545,0.03060784815717721,0.16349997520446813,0.047107915183553395,0.27989203522538286,0.1053039451940112,0.22169600521492505,-0.27374982833862394,98.34260664306149,43.34773963373208,0.058196030010457284,8,-0.13499999046325684,-0.18375015258788974,-0.4049999713897705,-0.7000000476837158,0.19750022888183505,3,-0.0386018500732388,1.6785648599123983,6.398749828338622,5.2857220708447885,6.34250020980835,2.6363857051205946,6.355000019073486,-0.0386018500732388
5647,2016-08-19,6.521249771118164,6.553750038146973,6.482500076293945,6.5,4160800.0,0.0019204623527400155,-1.533349157370045,0.19317950296288755,57.81815811029469,54.29644661299929,-0.16419350299483426,-0.1720165910566651,-0.33133477249176213,-0.7999966108941816,21.85155431845053,0.07124996185302734,0.04253280405544402,0.1647497892379759,0.026800565342320226,0.30269901313363157,0.0957751772901485,0.2337244011858033,-0.28069964408874615,87.1920052917212,35.439633902660844,0.06897461194782763,8,-0.12687468528747559,-0.17562484741210938,-0.3978123664855957,-0.7124998569488525,0.2350001335144034,4,-0.027410322803686382,1.4680883874764046,6.508749961853027,1.6785648599123983,6.398749828338622,5.2857220708447885,6.34250020980835,-0.027410322803686382
5648,2016-08-22,6.5999999046325675,6.602499961853027,6.5062499046325675,6.5250000953674325,4272800.0,0.012075926590510155,1.4062537252938734,3.5294408042365197,67.3144916811234,55.67301552926267,-0.2189370229052532,-0.2438760615516573,-0.4033075556131607,-0.8636573574611335,21.64957584827344,0.09625005722045987,0.05390605647333402,0.2311874389648425,0.055481254265729696,0.4068936236639553,0.1433343466152861,0.3190405313143989,-0.3469217811584473,99.1735341778215,45.923447885348665,0.08785309234955647,8,-0.15562486648559481,-0.23000001907348544,-0.4693748950958243,-0.791249990463256,0.1399998664855966,0,-0.026325746396465566,-1.533349157370045,6.521249771118164,1.4680883874764046,6.508749961853027,1.6785648599123983,6.398749828338622,-0.026325746396465566
5649,2016-08-23,6.6187500953674325,6.6500000953674325,6.610000133514403,6.632500171661378,2554400.0,0.0028409380311815724,-1.5599975585935726,-0.1833348168304915,79.67809157580854,58.06008777614859,-0.21021591628198877,-0.252433231336588,-0.41435862165728743,-0.8678942110209276,21.536563361841786,0.05000019073486506,0.050967630621123305,0.23525011539459317,0.028582337638872524,0.4419178931503138,0.13191622651673285,0.3385840042724535,-0.3447066615905783,90.74074335713047,30.1063276394866,0.10333388887786012,8,-0.15062499046325772,-0.22500014305114746,-0.48750019073486417,-0.8068752288818368,0.008749961853026456,1,0.010387143137597254,1.4062537252938734,6.5999999046325675,-1.533349157370045,6.521249771118164,1.4680883874764046,6.508749961853027,0.010387143137597254
5650,2016-08-24,6.5875000953674325,6.627500057220459,6.574999809265138,6.627500057220459,2164000.0,-0.0047214352483064825,1.6250149011753603,2.9090719933415916,74.74952182481744,60.55787821394697,-0.16123689851176248,-0.2186086131459435,-0.3750094182545922,-0.8211673020107222,21.81520906149207,0.05250024795532138,0.057692173058573104,0.1952501058578502,-0.030522838926899887,0.42102305064260026,0.0823636334654747,0.30813657825022567,-0.28338012866333173,77.87612710694322,11.586282434469268,0.1128864723923751,8,-0.11937499046325772,-0.18937516212463468,-0.45625019073486417,-0.7718751430511483,0.10750007629394531,2,0.0032257716600425645,-1.5599975585935726,6.6187500953674325,1.4062537252938734,6.5999999046325675,-1.533349157370045,6.521249771118164,0.0032257716600425645
5651,2016-08-25,6.523749828338622,6.7125000953674325,6.4650001525878915,6.5062499046325675,4710400.0,-0.00967745975042067,-3.950027179873718,-0.43749850988246924,62.579267884520185,62.13701819542687,-0.07587598463394674,-0.14496380850360158,-0.3041770173413365,-0.7418144077716553,21.659560272552834,0.24749994277954102,0.06624691100026947,0.12049984931945712,-0.10853185529867204,0.3495315539375863,0.005983997010392095,0.23501570162852214,-0.19195945134145465,23.73724821547193,-40.4381458031285,0.11451585230906468,8,-0.017499685287474698,-0.09437489509582431,-0.3846874237060538,-0.708124876022338,0.20875024795532315,3,0.035639023937426906,1.6250149011753603,6.5875000953674325,-1.5599975585935726,6.6187500953674325,1.4062537252938734,6.5999999046325675,0.035639023937426906
5652,2016-08-26,6.447500228881836,6.511250019073486,6.398749828338622,6.505000114440918,3935200.0,-0.011688001757143462,2.214305177111742,-3.285722070844687,62.44726621287313,63.3123620665081,0.021440454635588857,-0.060597944406826976,-0.22158529274877203,-0.6510255651346419,21.2764313894938,0.125,0.06508733251191945,0.037125229835510254,-0.1878675899178841,0.2621180495889046,-0.07537118004118692,0.14962163971220743,-0.07763888004764219,15.537963044581963,-50.679343593186765,0.11249640987669722,8,0.05874991416931152,0.008124828338623047,-0.3084378242492676,-0.6318752765655518,0.22999954223632812,4,0.0401318267029982,-3.950027179873718,6.523749828338622,1.6250149011753603,6.5875000953674325,-1.5599975585935726,6.6187500953674325,0.0401318267029982
5653,2016-08-29,6.461249828338622,6.5062499046325675,6.392499923706055,6.434999942779541,4472000.0,0.002132547339074753,-1.0449448797297833,-0.456520657456074,63.147008067732564,65.30769361198509,0.027208642901827673,-0.07442219514207427,-0.22769479960691186,-0.6491102092543821,20.277499861943294,0.11374998092651278,0.07413713771258124,0.048499846458434526,-0.17764284164328448,0.27464253456015353,-0.06457149759242498,0.16157119050929403,0.25125026702881037,21.484333672582583,-45.75889195219719,0.11307134405085931,8,0.05125021934509366,0.01250028610229581,-0.3221874237060538,-0.645624876022338,0.22500038146972745,0,0.0456568131756947,2.214305177111742,6.447500228881836,-3.950027179873718,6.523749828338622,1.6250149011753603,6.5875000953674325,0.0456568131756947
5654,2016-08-30,6.392499923706055,6.483749866485597,6.364999771118164,6.483749866485597,4454400.0,-0.010640341491058747,1.6027434483839471,-3.4762034514079625,52.15605025692443,64.76536314293696,0.11599498549698861,-0.002865774835614232,-0.15416251411638093,-0.5650957680476019,19.0660514625726,0.11875009536743253,0.08734619857882286,-0.02212505340576154,-0.24686918514738032,0.20261907833585724,-0.1344971192765705,0.0902470124650474,0.3136001682281506,7.913705590721766,-55.00704715221126,0.11237206587080927,8,0.14625000953674316,0.08125019073486328,-0.22343754768371582,-0.546875,0.31874990463256747,1,0.054360555582243286,-1.0449448797297833,6.461249828338622,2.214305177111742,6.447500228881836,-3.950027179873718,6.523749828338622,0.054360555582243286
5655,2016-08-31,6.377500057220459,6.447500228881836,6.356249809265138,6.398749828338622,3830400.0,-0.002346478946361752,-1.8627462713360878,0.23287435006400178,53.5865040026204,63.719595512968304,0.14266648529559056,0.023374245932815896,-0.1338112063914565,-0.535522053971933,19.070788172135394,0.09125041961669833,0.09577292636498758,-0.043499922752380016,-0.25545136005606306,0.16845151455130303,-0.1494756414042211,0.06247579589946106,0.3149560218811045,5.9649770917572,-55.401262648303835,0.10597571865184144,8,0.15687489509582608,0.09625005722045898,-0.20843768119812012,-0.5318751335144043,0.30625009536743253,2,0.039200313250794316,1.6027434483839471,6.392499923706055,-1.0449448797297833,6.461249828338622,2.214305177111742,6.447500228881836,0.039200313250794316
5656,2016-09-01,6.403749942779541,6.4312500953674325,6.367499828338622,6.401249885559082,5273600.0,0.004116014946853985,1.2173866171311931,-0.11765101875954176,56.23723556458389,63.54393745233377,0.11170275600613255,0.007345827962724094,-0.15368983782463097,-0.5482746650079235,19.075780859368763,0.06375026702881037,0.11318249831470961,-0.023500037193298517,-0.224899063288988,0.17789898890239098,-0.12419955024114326,0.07719947585454623,0.26853376013183716,30.645205947227645,-30.574150534528172,0.10069951304784475,9,0.13062500953674405,0.07000017166137695,-0.22593736648559481,-0.5493748188018799,0.3712501525878915,3,0.04548119952907159,-1.8627462713360878,6.377500057220459,1.6027434483839471,6.392499923706055,-1.0449448797297833,6.461249828338622,0.04548119952907159
5657,2016-09-02,6.460000038146973,6.481249809265138,6.385000228881836,6.4375,4134400.0,0.008783930645333227,1.9615446689261022,8.999809269502194,58.20314042505634,62.53156509054855,0.05123902950447956,-0.04449083952173538,-0.2052015245187775,-0.5915613140902067,18.58349592387099,0.09624958038330167,0.11870404600300333,0.028500056266784313,-0.1718410750238677,0.22884118755743632,-0.07167050937854214,0.12867062191211076,0.19332163114563095,69.1667752795061,8.39357275139438,0.1001705656453261,9,0.07437491416931241,0.013750076293945312,-0.28218746185302646,-0.6056249141693115,0.24625015258788974,4,0.04218266819471084,1.2173866171311931,6.403749942779541,-1.8627462713360878,6.377500057220459,1.6027434483839471,6.392499923706055,0.04218266819471084
5658,2016-09-06,6.416250228881836,6.440000057220459,6.322500228881836,6.440000057220459,6075200.0,-0.0067724162549209765,8.894793904471259,-1.0555461365659307,55.493492627392975,59.84438742961348,0.07396062659009583,0.00886941649101125,-0.14991074892898038,-0.5350906028220805,17.890236062818136,0.13749980926513672,0.1083022033676766,-0.021062254905700684,-0.21185746533834582,0.16973295552694445,-0.11645986012202325,0.07433535031062188,0.21924712880912,58.13966554788311,-4.491544645370645,0.09539760521632235,9,0.10124993324279785,0.05749988555908203,-0.23843765258788974,-0.5618751049041748,0.34999990463256747,1,0.04071685687387161,1.9615446689261022,6.460000038146973,1.2173866171311931,6.403749942779541,-1.8627462713360878,6.377500057220459,0.04071685687387161
5659,2016-09-07,6.393750190734862,6.417500019073486,6.3474998474121085,6.4000000953674325,4381600.0,-0.003506727035939572,2.3939681181870105,0.2631557813159541,49.60787114986316,57.0508706879519,0.06837876870036208,0.04063984941169263,-0.11113815254977144,-0.49987135418670103,17.870123195430494,0.07000017166137784,0.10172616697680503,-0.048124814033509544,-0.22947659922571528,0.1332269711586962,-0.1388007066296124,0.042551078562593325,0.21670739665136374,44.88198436871018,-13.805136179180138,0.09067589259610276,9,0.1237499713897714,0.07999992370605558,-0.20750021934509189,-0.5331251621246329,0.341249942779541,2,0.045747802204932464,8.894793904471259,6.416250228881836,1.9615446689261022,6.460000038146973,1.2173866171311931,6.403749942779541,0.045747802204932464
5660,2016-09-08,6.326250076293945,6.429999828338622,6.295000076293945,6.377500057220459,4500000.0,-0.010557202334669058,-1.3736224119789742,8.200122072172842,34.66385746479415,53.94915841909345,0.1060787008917341,0.11066338640696216,-0.028902363885617177,-0.4199553299783645,17.691757743215895,0.13499975204467685,0.07772347725961115,-0.1136249303817749,-0.2993186346792802,0.07206877391573041,-0.206471782530528,-0.0207780782330218,0.26117092241192985,16.778547545533133,-35.3684328661041,0.09284685214875284,9,0.07687497138977051,0.14750003814697266,-0.13562512397766113,-0.46125006675720215,0.4212498664855957,3,0.060857498107349306,2.3939681181870105,6.393750190734862,8.894793904471259,6.416250228881836,1.9615446689261022,6.460000038146973,0.060857498107349306
5661,2016-09-09,6.25124979019165,6.289999961853027,6.2249999046325675,6.268750190734862,6543200.0,-0.011855409634111691,1.1666706403134708,0.3414713571953418,29.46767550695239,50.28475945176892,0.15461978150308386,0.18874464410429326,0.054785455197331245,-0.3334080637279495,17.3502617183656,0.10125017166137784,0.0402381991152021,-0.1844377040863039,-0.3833929908867839,0.014517582714176136,-0.2839153474865439,-0.08496006068606388,0.30692911627303143,10.243861591567,-35.9223052531279,0.09947764340024004,9,0.11437511444091708,0.2175002098083496,-0.034999847412109375,-0.36999988555908203,0.49250030517578214,4,0.06918622306132183,-1.3736224119789742,6.326250076293945,2.3939681181870105,6.393750190734862,8.894793904471259,6.416250228881836,0.06918622306132183
5662,2016-09-12,6.3062500953674325,6.309999942779541,6.202499866485597,6.239999771118164,5065600.0,0.008798289465584697,1.915255552322738,-3.7856461676795976,26.824471246811882,46.24892202722218,0.08658097176517021,0.13920800017074608,0.005583555916477856,-0.37716281593765544,17.58264781026871,0.10750007629394442,0.007224313591013498,-0.12837491035461301,-0.32997228344923357,0.07322246274000754,-0.22917359690192374,-0.02757622380730229,0.21194733087739515,43.684271815031664,4.048725214460049,0.10079868654731042,9,0.03687477111816406,0.15124988555908203,-0.05968773365020841,-0.3868751525878915,0.45874977111816406,0,0.07433101968860112,1.1666706403134708,6.25124979019165,-1.3736224119789742,6.326250076293945,2.3939681181870105,6.393750190734862,0.07433101968860112
5663,2016-09-13,6.21875,6.297500133514403,6.182499885559082,6.297500133514403,4043200.0,-0.013875138797890374,1.9206362662049103,-1.1886754428265756,21.530236911750805,42.84605387775844,0.152055226737434,0.22764889205017091,0.09665502737049003,-0.27745460106480735,17.71634324949789,0.1237502098083505,-0.015673605430066573,-0.2090625047683714,-0.43024630792308916,0.012121298386346346,-0.3196544063457303,-0.09847060319101253,0.25524976787853504,14.646514271402339,-17.759337820230037,0.1105919015773587,9,0.11312484741210938,0.22874999046325684,0.05781245231628418,-0.294374942779541,0.588749885559082,1,0.07839199046992773,1.915255552322738,6.3062500953674325,1.1666706403134708,6.25124979019165,-1.3736224119789742,6.326250076293945,0.07839199046992773
5664,2016-09-14,6.216249942779541,6.264999866485597,6.195000171661378,6.247499942779541,2724800.0,-0.00040201925153104945,1.1132032014740034,0.39682472404042807,22.448965148242365,39.38632733838311,0.14184114082238164,0.23210582286810855,0.10252925389029155,-0.26289649110788815,18.06504040854102,0.06999969482421875,-0.03473953676824859,-0.2052500486373905,-0.44325242751232885,0.032752330237547866,-0.32425123807485967,-0.08624885919992131,0.2111098439278818,13.636389908389496,-12.480027210286835,0.11900118943746907,9,0.11562490463256836,0.23125004768371582,0.07999992370605469,-0.2637500762939453,0.538750171661377,2,0.0884778115097693,1.9206362662049103,6.21875,1.915255552322738,6.3062500953674325,1.1666706403134708,6.25124979019165,0.0884778115097693
5665,2016-09-15,6.288750171661378,6.296249866485597,6.177499771118164,6.226250171661378,3442400.0,0.011663017019778898,2.0645427249458783,-2.0,32.78390504895542,36.7804017255355,0.061941647516281506,0.1590992608704962,0.03463760795294224,-0.32267490986989245,17.842998985007576,0.11875009536743253,-0.055427912644809396,-0.127249836921691,-0.37244120242807366,0.11794152858469165,-0.24984551967488233,-0.00465415416849968,0.09943203086231023,83.96245766951156,55.16796330691156,0.12259568275319115,9,0.04062461853027255,0.15624976158142,0.013437390327452725,-0.19812512397766202,0.39874982833862216,3,0.07096003970135989,1.1132032014740034,6.216249942779541,1.9206362662049103,6.21875,1.915255552322738,6.3062500953674325,0.07096003970135989
5666,2016-09-16,6.257500171661378,6.303750038146973,6.226250171661378,6.262499809265138,7358400.0,-0.004969190880060759,-1.2963046687906374,-0.07999420166015625,35.09804141562613,34.21316850226547,0.07852186109256021,0.17977847870904728,0.0717996783580439,-0.27909496851606885,16.76364978458976,0.07749986648559481,-0.06479900742732791,-0.14593734741210884,-0.3968001317904486,0.10492543696623091,-0.2713687396012787,-0.020505955222938965,0.09275919320931614,60.3775825646975,28.670830792672373,0.1254313921891698,9,0.05124974250793368,0.18749976158142,0.04531228542327792,-0.16687512397766202,0.4237499237060547,4,0.07830599403532545,2.0645427249458783,6.288750171661378,1.1132032014740034,6.216249942779541,1.9206362662049103,6.21875,0.07830599403532545
5667,2016-09-19,6.34250020980835,6.3712501525878915,6.263750076293945,6.267499923706055,4261600.0,0.013583705284087033,-1.6060630581163697,-15.001144492131617,41.62261043436379,32.67195936970667,-0.02782434932678335,0.08506149653828743,-0.009886040977280963,-0.3518441779452903,15.063921836449945,0.11374998092651367,-0.07272037125473929,-0.05199983119964635,-0.2978768682597712,0.19387720586047852,-0.17493834972970923,0.07093868733041653,-0.16500043869018555,85.16134907118418,50.00679115428016,0.12293851853006257,9,-0.038750410079956055,0.10249972343444824,-0.03968775272369385,-0.2518751621246338,0.2787499427795419,0,0.0632636771440025,-1.2963046687906374,6.257500171661378,2.0645427249458783,6.288750171661378,1.1132032014740034,6.216249942779541,0.0632636771440025
5668,2016-09-20,6.426249980926514,6.4625000953674325,6.34499979019165,6.394999980926514,6671200.0,0.013204535805714235,1.2650611269417928,0.4166650772155359,52.331608265829495,32.974596827036265,-0.12293434482657428,-0.01304123128611323,-0.08992473735916473,-0.4228714586217741,13.236673546418762,0.11999988555908292,-0.08328958744348203,0.040437436103820446,-0.1864091943780659,0.2672840665857068,-0.07298587913712229,0.15386075134476318,-0.24487520217895486,87.28067607066524,46.66939917639233,0.11342331524094304,9,-0.10625004768371582,0.01874995231628418,-0.11562502384185791,-0.33562493324279785,0.13500022888183594,1,0.052713462215835394,-1.6060630581163697,6.34250020980835,-1.2963046687906374,6.257500171661378,2.0645427249458783,6.288750171661378,0.052713462215835394
5669,2016-09-21,6.6875,6.856249809265138,6.440000057220459,6.8125,19390400.0,0.04065357243320622,2.917651757905389,-4.0,65.97936623966012,36.45409780202137,-0.3778711534576136,-0.28340701937781354,-0.3443514193276762,-0.6697905886872393,11.89887546471573,0.42999982833862394,-0.09412955861807326,0.2982499599456787,0.055047115843148475,0.541452804048209,0.1766485378944136,0.41985138199694383,-0.49488020858764603,75.13815104514259,28.899118222367818,0.1216014220512652,9,-0.1706252098083496,-0.1706252098083496,-0.3825000524520874,-0.5968749523162842,-0.21875,2,0.01794390812098423,1.2650611269417928,6.426249980926514,-1.6060630581163697,6.34250020980835,-1.2963046687906374,6.257500171661378,0.01794390812098423
5670,2016-09-22,6.608749866485597,6.75,6.605000019073486,6.75,11228000.0,-0.011775720899350084,1.0530951344088744,1.1300010681152273,60.024436423328424,39.84929345939649,-0.28478214188809403,-0.21395274925735652,-0.2577389789461213,-0.5773613025895505,10.947406116137474,0.14499998092651367,-0.10200647564251852,0.21843733787536745,-0.028568190631262702,0.4654428663819976,0.09493457362205238,0.34194010212868253,-0.3763122740020757,60.714272198485475,11.986250471532045,0.12350276425331509,9,-0.0918750762939462,-0.0918750762939462,-0.303749918937684,-0.5181248188018808,-0.04124975204467862,3,0.022129790188759824,2.917651757905389,6.6875,1.2650611269417928,6.426249980926514,-1.6060630581163697,6.34250020980835,0.022129790188759824
5671,2016-09-23,6.7562499046325675,6.766250133514403,6.616250038146973,6.616250038146973,12507200.0,0.022318901626913634,-1.1428605488400798,-0.9911485603751228,63.2996461453822,43.90209067034875,-0.39461231691385823,-0.36168515928697875,-0.3969110460591887,-0.7091477512014519,11.25810917876285,0.15750026702880682,-0.09953065736700406,0.3543123722076409,0.06296069152513795,0.6456640528901438,0.20863653186638942,0.49998821254889236,-0.48638357914214936,83.12237135853154,35.45212063667127,0.1456758403412515,9,-0.23937511444091708,-0.23937511444091708,-0.4512499570846549,-0.6656248569488517,-0.19749975204467596,4,-0.010175749210435181,1.0530951344088744,6.608749866485597,2.917651757905389,6.6875,1.2650611269417928,6.426249980926514,-0.010175749210435181
5672,2016-09-26,6.706250190734862,6.7537498474121085,6.6875,6.747499942779541,5193600.0,-0.0074005127997739395,1.465130720983716,-0.2946413670253249,62.94641716748719,48.503888476541675,-0.31503490696419334,-0.307049194916444,-0.3389523668118315,-0.6439648388283796,12.257394360237658,0.06874990463256747,-0.08096922994282885,0.29137516021728427,-0.02993472997228519,0.6126850504068537,0.13072021512249954,0.452030105312069,-0.40120085621796076,70.66022240896694,23.309884332485304,0.1606549450947848,9,-0.189375400543212,-0.189375400543212,-0.3568753004074088,-0.5768752098083478,-0.21500015258788974,0,-0.0037278799114844885,-1.1428605488400798,6.7562499046325675,1.0530951344088744,6.608749866485597,2.917651757905389,6.6875,-0.0037278799114844885
5673,2016-09-27,6.7562499046325675,6.78125,6.667500019073486,6.702499866485597,5833600.0,0.007455688719574249,1.1927658792168399,-1.3030390604227848,65.79518741665746,53.32013539525447,-0.31376823015632294,-0.35185485426174345,-0.37887790543012034,-0.678955195277827,13.419281838462174,0.11374998092651367,-0.0477046843502098,0.3266248703002921,-0.028910351683682833,0.682160092284267,0.14885725930830507,0.5043924812922791,-0.4181285416307716,75.9759845762415,27.143818332605733,0.17776761099198737,9,-0.23937511444091708,-0.23937511444091708,-0.3862498998641959,-0.6062498092651358,-0.27999973297118963,1,-0.019981462194302524,1.465130720983716,6.706250190734862,-1.1428605488400798,6.7562499046325675,1.0530951344088744,6.608749866485597,-0.019981462194302524
5674,2016-09-28,6.739999771118164,6.791250228881836,6.679999828338622,6.764999866485597,6420800.0,-0.0024052001840934034,1.8709476961318379,-0.46511772324837736,68.87112854088122,57.32982689435734,-0.24072611071006556,-0.3248935289204411,-0.3521317336995402,-0.6473583962030984,14.936479238257917,0.11125040054321378,-0.014475047232131999,0.2929997444152832,-0.08795239874197325,0.6739518875725397,0.10252367283665542,0.483475815993911,-0.37079070134056735,72.48300669491417,18.786771425007366,0.19047607157862803,9,-0.19874978065490634,-0.22312498092651367,-0.3328123092651367,-0.5656247138977051,-0.2337498664855966,2,-0.026520707326397996,1.1927658792168399,6.7562499046325675,1.465130720983716,6.706250190734862,-1.1428605488400798,6.7562499046325675,-0.026520707326397996
5675,2016-09-29,6.627500057220459,6.738749980926514,6.588749885559082,6.727499961853027,4625600.0,-0.016691352777159163,1.4489822927898295,3.999980926586289,66.59317661249827,60.82928636067646,-0.08394965502786622,-0.20311809925009872,-0.23143575148615536,-0.5206889988385974,16.243502355730232,0.15124988555908203,0.03258000654972193,0.16800003051757795,-0.21969669259831281,0.5556967536334687,-0.025848331040367434,0.36184839207552333,-0.2290685430736099,19.13585479685594,-38.402107862179605,0.1938483615579454,9,-0.06750011444091797,-0.1106252670288086,-0.1965625286102295,-0.42937493324279696,-0.278749942779541,3,-0.023953233625023662,1.8709476961318379,6.739999771118164,1.1927658792168399,6.7562499046325675,1.465130720983716,6.706250190734862,-0.023953233625023662
5676,2016-09-30,6.695000171661378,6.732500076293945,6.641250133514403,6.641250133514403,5721600.0,0.010184853090627888,-2.3953442983622635,-0.537500894070542,66.95747672493408,63.64427150407316,-0.0926021271045574,-0.26106463043083483,-0.2897459604492374,-0.5744610501105791,17.621158626566963,0.10500001907348633,0.08388096836136771,0.22093763351440554,-0.17960869600175577,0.6214839630305669,0.02066446875632444,0.42121079827248664,-0.2690995598074313,52.469188130189714,-6.539397618269646,0.20027316475808077,9,-0.09437537193298429,-0.17812538146972745,-0.2618751525878915,-0.4968750476837158,-0.21125030517578125,4,-0.01904407079183401,1.4489822927898295,6.627500057220459,1.8709476961318379,6.739999771118164,1.1927658792168399,6.7562499046325675,-0.01904407079183401
5677,2016-10-03,6.732500076293945,6.773749828338622,6.71875,6.71875,6790400.0,0.005601180533392203,-6.99993064225261,0.25581519135571623,73.43216752312533,65.98877808821713,-0.07706719899930281,-0.29207775217904874,-0.3199291660736163,-0.5972168205238404,18.68633749359142,0.07874965667724432,0.12643178119327914,0.24481253623962385,-0.17193094502782813,0.6615560175070758,0.0364407956058983,0.4531842768733494,-0.2807785125953277,70.98762815712757,6.104502263247525,0.208371740633726,10,-0.08437514305114746,-0.21562528610229492,-0.26468753814697266,-0.5031249523162833,-0.1712498664855957,0,-0.025807637836923525,-2.3953442983622635,6.695000171661378,1.4489822927898295,6.627500057220459,1.8709476961318379,6.739999771118164,-0.025807637836923525
5678,2016-10-04,6.677499771118164,6.783750057220459,6.6599998474121085,6.761250019073486,3776000.0,-0.008169373123283696,-1.0842123861112845,-6.0908933277847135,70.07616527811395,66.44397798137868,0.019356421536175006,-0.22820178501028376,-0.25995410790361184,-0.5274229703444195,20.24111918465323,0.1237502098083505,0.17134644723894343,0.1767497539520262,-0.2468860606136145,0.6003855685176669,-0.03506815333079416,0.38856766123484654,-0.20150651268555553,43.82702967452681,-26.400878139161023,0.2118179072828202,10,0.012500286102294922,-0.16062498092651367,-0.19656217098236084,-0.44812464714050204,-0.009999752044677734,1,-0.027892136181983496,-6.99993064225261,6.732500076293945,-2.3953442983622635,6.695000171661378,1.4489822927898295,6.627500057220459,-0.027892136181983496
5679,2016-10-05,6.68625020980835,6.744999885559082,6.672500133514403,6.701250076293945,4816000.0,0.0013104363893854387,-2.4117515062436583,0.179102353148824,68.31797346412299,67.36548209702252,0.011633436606064862,-0.22547553721807123,-0.26259869034822714,-0.5201409280855618,21.879923210259008,0.07249975204467862,0.20971554090996936,0.1708751916885376,-0.25737786597071555,0.5991282493477907,-0.043251337141088975,0.38500172051816417,-0.1874415583257889,50.00012226583037,-17.726635641139637,0.21412652882962677,10,0.003749847412109375,-0.16937541961669922,-0.19312512874603271,-0.4568750858306876,-0.02875041961669922,2,-0.031407744484182376,-1.0842123861112845,6.677499771118164,-6.99993064225261,6.732500076293945,-2.3953442983622635,6.695000171661378,-0.031407744484182376
5680,2016-10-06,6.711249828338622,6.7462501525878915,6.663750171661378,6.696249961853027,5487200.0,0.003738959468432723,-1.0625137836694523,-0.9999999999999408,71.03127699131241,68.22455219101477,0.0030200644693954004,-0.23205040314623115,-0.28389688652317613,-0.5302569305987799,23.409651647482388,0.08249998092651367,0.23628185163422266,0.17662482261657608,-0.2504436900251985,0.6036933352583507,-0.03690943370431121,0.3901590789374634,-0.19099470738910718,49.12261915915966,-18.726840526253817,0.21353425632088746,10,-0.021249771118163174,-0.19437503814697177,-0.20499980449676425,-0.48187470436096014,0.047500133514405185,3,-0.03054571487421487,-2.4117515062436583,6.68625020980835,-1.0842123861112845,6.677499771118164,-6.99993064225261,6.732500076293945,-0.03054571487421487
5681,2016-10-07,6.6837501525878915,6.71875,6.639999866485597,6.713749885559082,7678400.0,-0.0040975491084553894,2.937510430822739,-2.000000000000059,66.70747508422004,68.6424475150962,0.021405118144088853,-0.17970090007506467,-0.24943315212598893,-0.48726372455431477,24.268433234999137,0.07875013351440341,0.22679773946966808,0.12750012874603378,-0.2826153010398018,0.5376155585318694,-0.07755758614688446,0.332557843638952,-0.14333535033943878,30.434941253740245,-33.769585622698855,0.20505771489291785,10,0.006249904632567471,-0.16687536239624112,-0.17968761920929044,-0.4543750286102295,0.21374988555908114,4,-0.05012156805670909,-1.0625137836694523,6.711249828338622,-2.4117515062436583,6.68625020980835,-1.0842123861112845,6.677499771118164,-0.05012156805670909
5682,2016-10-10,6.7750000953674325,6.815000057220459,6.71750020980835,6.730000019073486,3912000.0,0.013652506556399269,-1.7857220708446866,-1.5000158947134923,66.95019662155788,68.77078187119623,-0.06600858779671004,-0.24668009785511558,-0.3325554107858748,-0.5626316091650994,25.221232260067318,0.13124990463256747,0.23226721567986974,0.1953125715255748,-0.2081696301911231,0.5987947732422727,-0.006428529332773714,0.3970536723839233,-0.21563519269797826,77.14290385338539,15.202303690138791,0.20174110085834893,10,-0.07312512397766202,-0.25812530517578214,-0.27093756198883145,-0.5456249713897705,0.12124967575073153,0,-0.04298896306746702,2.937510430822739,6.6837501525878915,-1.0625137836694523,6.711249828338622,-2.4117515062436583,6.68625020980835,-0.04298896306746702
5683,2016-10-11,6.706250190734862,6.776249885559082,6.679999828338622,6.7750000953674325,6579200.0,-0.010147587256800095,1.7017755201745652,-1.5277730682829747,51.12108850674724,66.7985552007369,-0.005696004980992875,-0.14707595028724807,-0.259815011679847,-0.4769608152343725,25.89372558187576,0.09625005722045987,0.2194943383882073,0.10218765735626167,-0.2669220409209476,0.47129735563347097,-0.08236719178234342,0.28674250649486677,-0.12907219366966682,37.85728688126958,-21.48801627595838,0.18455484913860484,10,-0.004375219345091885,-0.189375400543212,-0.20218765735626132,-0.47687506675720037,0.2687497138977051,1,-0.02162161816253738,-1.7857220708446866,6.7750000953674325,2.937510430822739,6.6837501525878915,-1.0625137836694523,6.711249828338622,-0.02162161816253738
5684,2016-10-12,6.766250133514403,6.798749923706055,6.678750038146973,6.68874979019165,5624800.0,0.008946869125526336,-1.4615399663523612,-1.1272792847779076,59.63305374412331,66.02520821536191,-0.06881765817905894,-0.172608284603462,-0.31315099727344897,-0.521056026743576,26.65950937919785,0.11999988555908203,0.2118077177079769,0.134687590599059,-0.19231814126480007,0.46169332246291805,-0.028815275332870982,0.29819045653098897,-0.17232782771721133,72.14293110119226,12.434983228387061,0.1635028659319296,10,-0.038750171661376065,-0.24937534332275302,-0.27062499523162753,-0.5368750095367414,0.3137497901916513,2,-0.014594511360404905,1.7017755201745652,6.706250190734862,-1.7857220708446866,6.7750000953674325,2.937510430822739,6.6837501525878915,-0.014594511360404905
5685,2016-10-13,6.735000133514403,6.7537498474121085,6.598750114440918,6.708749771118164,2929600.0,-0.004618510900921802,3.8627527245257,0.3387128530117441,48.48486290872051,63.97269556911597,-0.02314957379403726,-0.11195203662317343,-0.27207778912626246,-0.4737618695837753,27.54314170206904,0.16750001907348544,0.1945822431952937,0.08112509250640798,-0.20583817968328422,0.3680883646961002,-0.06235654358843856,0.22460672860125452,0.1212496757507342,63.005805838472476,6.001046410739185,0.14348163609484627,10,-0.028125047683714932,-0.21812534332275302,-0.23937499523162753,-0.5056250095367414,0.27250003814697443,3,-0.01150710345751882,-1.4615399663523612,6.766250133514403,1.7017755201745652,6.706250190734862,-1.7857220708446866,6.7750000953674325,-0.01150710345751882
5686,2016-10-14,6.747499942779541,6.776249885559082,6.71750020980835,6.7562499046325675,4613600.0,0.0018559478867619106,1.4102468797683791,-0.3333272783418786,53.107329615376116,61.71438024603272,-0.030641400067446867,-0.09050006403122968,-0.27533344648311164,-0.4713790794916717,28.63239814963275,0.05874967575073242,0.17475697216310948,0.06912491321563685,-0.15130539057078263,0.28955521700205633,-0.041090238677572444,0.17934006510884615,0.10359987258911207,68.78606598766508,12.950603185171374,0.1102151518932097,10,-0.04062485694885254,-0.23062515258789062,-0.3090623617172241,-0.518124818801879,0.2825002670288086,4,0.0016672870202132373,3.8627527245257,6.735000133514403,-1.4615399663523612,6.766250133514403,1.7017755201745652,6.706250190734862,0.0016672870202132373
5687,2016-10-17,6.7437500953674325,6.7775001525878915,6.706250190734862,6.721250057220459,4312000.0,-0.0005557387838323047,-1.714296094459558,-2.571444141689736,48.98786863219035,59.37123617426342,-0.02808092552720609,-0.05812856058491089,-0.2652953280806978,-0.45235787851542053,30.548760182235306,0.07124996185302912,0.1652579567995005,0.04531257152557444,-0.10975084204242336,0.20037598509357224,-0.03221913525842446,0.12284427830957334,0.10230272598266588,72.50005960470206,18.41859964628206,0.07753170678399894,10,-0.03687500953674405,-0.22687530517578214,-0.32656264305114835,-0.48937511444091797,-0.027500152587891513,0,0.022798879051754595,1.4102468797683791,6.747499942779541,3.8627527245257,6.735000133514403,-1.4615399663523612,6.766250133514403,0.022798879051754595
5688,2016-10-18,6.764999866485597,6.795000076293945,6.74875020980835,6.776249885559082,3512800.0,0.003151031817261618,-1.1143118726089658,-0.49999999999994077,52.008043049464824,57.559021683745854,-0.039798801821373075,-0.05554672521157844,-0.2774624155523284,-0.46646040969106384,31.829028847585473,0.051249980926512784,0.1504143956922137,0.0496248483657844,-0.04077666334907981,0.14002636008064862,0.004424092508352295,0.09482560422321651,0.07610690072631865,83.12495529647424,30.07525668370282,0.04520075585743228,10,-0.058124780654908115,-0.2481250762939462,-0.364687442779541,-0.4706249237060556,0.0487499237060538,1,0.019401316662664092,-1.714296094459558,6.7437500953674325,1.4102468797683791,6.747499942779541,3.8627527245257,6.735000133514403,0.019401316662664092
5689,2016-10-19,6.807499885559082,6.8162498474121085,6.730000019073486,6.778749942779541,3063200.0,0.006282338494052908,2.7297330735208742,-2.5555461365661323,66.28959803223515,57.03216846607061,-0.07072870080857196,-0.09338352578008369,-0.3102792130583891,-0.5029704500860532,30.736436408878554,0.08624982833862216,0.1254575058186438,0.08612487316131556,-0.012079033085782065,0.1843287794084132,0.03702292003776719,0.13522682628486393,0.02875974859741337,95.97702409400868,37.04137902259956,0.04910195312354875,10,-0.09999990463256836,-0.29062509536743164,-0.4178124666213989,-0.45312476158142,0.021250247955321377,2,0.024605218052049738,-1.1143118726089658,6.764999866485597,-1.714296094459558,6.7437500953674325,1.4102468797683791,6.747499942779541,0.024605218052049738
5690,2016-10-20,6.755000114440918,6.791250228881836,6.716249942779541,6.791250228881836,4879200.0,-0.007712048769847657,3.1379337560179947,-1.2608760552634635,55.58140091925507,55.79593800329672,-0.012706538586021665,-0.030952204230326963,-0.2505618013263238,-0.4460025431302803,29.524046756040878,0.09124994277954102,0.10598909437042003,0.026312589645385742,-0.05727260352172969,0.10989778281250118,-0.015480006938171975,0.06810518622894346,0.07650932932126597,44.318250782449674,-14.797738901856142,0.041792596583557724,10,-0.0475001335144043,-0.23812532424926758,-0.36531269550323486,-0.3612501621246329,0.034999847412109375,3,0.04811248020119918,2.7297330735208742,6.807499885559082,-1.1143118726089658,6.764999866485597,-1.714296094459558,6.7437500953674325,0.04811248020119918
5691,2016-10-21,6.6875,6.807499885559082,6.639999866485597,6.71999979019165,7976000.0,-0.009992614847868841,-1.6274501004162734,0.8965431059430164,46.03522970561247,53.4720527904139,0.0618898038010105,0.03281573370922786,-0.17547215635028923,-0.3740820618564751,27.85536712652062,0.16750001907348544,0.08774810662776744,-0.037750029563904164,-0.12221266708628331,0.04671260795847498,-0.07998134832509418,0.004481289197285854,0.1393542571757589,26.950433279314094,-29.397180976039042,0.04223131876118967,10,0.019999980926513672,-0.14625000953674228,-0.3003126382827759,-0.2793748378753662,0.13000011444091797,4,0.04785049295871069,3.1379337560179947,6.755000114440918,2.7297330735208742,6.807499885559082,-1.1143118726089658,6.764999866485597,0.04785049295871069
5692,2016-10-24,6.6812500953674325,6.7874999046325675,6.675000190734862,6.7150001525878915,3319200.0,-0.0009345651787017184,-3.8648665367600112,1.0384700030811216,50.36147789998124,53.38765161188433,0.05972330674874016,0.03910141191797489,-0.16130707599957628,-0.3636028431579623,26.096509976333458,0.11249971389770508,0.06328650148731896,-0.04274992942809952,-0.12911506798127625,0.043615209125077214,-0.08593249870468789,0.0004326398484888472,0.14104207895362997,23.40438771396825,-33.10072168372571,0.043182569276588416,10,0.026249885559081143,-0.12125015258789151,-0.30437517166137784,-0.27187514305114746,0.15875005722045898,0,0.05219833256694417,-1.6274501004162734,6.6875,3.1379337560179947,6.755000114440918,2.7297330735208742,6.807499885559082,0.05219833256694417
5693,2016-10-25,6.6212501525878915,6.7150001525878915,6.606249809265138,6.696249961853027,9044000.0,-0.00898034677988524,-1.0714253276537349,2.222212803232571,44.2982232324137,51.68378155502771,0.11890180843697884,0.09324991524605242,-0.09481251605157137,-0.2983822199555233,24.010479442460554,0.1087503433227539,0.04563535190627732,-0.09599988460540665,-0.19228475397890943,0.0002849847680961304,-0.14414231929215848,-0.047857449918654815,0.19657118053556832,7.143019332337334,-48.11183961355075,0.048142434686751515,10,0.08624982833862216,-0.02062535285949796,-0.2468752861022958,-0.21187520027160645,0.21499967575073065,1,0.014347711988274447,-3.8648665367600112,6.6812500953674325,-1.6274501004162734,6.6875,3.1379337560179947,6.755000114440918,0.014347711988274447
5694,2016-10-26,6.56125020980835,6.65500020980835,6.546249866485597,6.5900001525878915,5428800.0,-0.00906172420567608,-2.7020996842763925,0.38333354526151453,37.60330839061966,50.47471994190539,0.16401206312383376,0.14669278205764158,-0.028478287879046604,-0.23387662794119546,21.966391187801282,0.10875034332275302,0.018038065153763938,-0.14706234931945783,-0.26516757608632346,-0.028957122552592196,-0.2061149627028911,-0.08800973593602457,0.2521896989414598,5.741757790468778,-48.21141027816692,0.05905261338343282,10,0.11999964714050293,0.08687472343444824,-0.17875027656555176,-0.13625025749206454,0.23749971389770508,2,0.038483455486248985,-1.0714253276537349,6.6212501525878915,-3.8648665367600112,6.6812500953674325,-1.6274501004162734,6.6875,0.038483455486248985
5695,2016-10-27,6.46875,6.578750133514403,6.429999828338622,6.548749923706055,5865600.0,-0.01409795494006183,1.1249991485071897,2.782611580117009,33.9551914823961,48.3467045937965,0.24001284136697354,0.23894064779142177,0.06759857528164837,-0.13800159620442365,21.23888571535626,0.14875030517578125,0.012525688736396923,-0.2316250562667843,-0.3878007279612694,-0.07544938457229922,-0.3097128921140264,-0.1535372204195422,0.33400230705924105,10.264944579530953,-44.73551561672097,0.07808783584724253,10,0.15437483787536532,0.15437483787536532,0.04812479019165039,0.028124809265137607,0.35375022888183594,3,0.05565219455295134,-2.7020996842763925,6.56125020980835,-1.0714253276537349,6.6212501525878915,-3.8648665367600112,6.6812500953674325,0.05565219455295134
5696,2016-10-28,6.567500114440918,6.606249809265138,6.458749771118164,6.4625000953674325,6183200.0,0.015265718174441334,-1.6222073402817083,-1.3125014901175294,34.68633231959872,46.757645003508536,0.12632951692835537,0.1371821910800266,-0.02989983363039883,-0.2334869226708225,20.362647091346194,0.14750003814697354,-0.004750124022385727,-0.12649993896484357,-0.2936245628647187,0.040624684935031574,-0.21006225091478115,-0.042937627014906,0.21288704389508606,38.461610282074375,-13.170477937610173,0.08356231194993759,10,0.055624723434447354,0.055624723434447354,-0.05062532424926758,-0.07062530517578036,0.2849998474121094,4,0.03387892554776917,1.1249991485071897,6.46875,-2.7020996842763925,6.56125020980835,-1.0714253276537349,6.6212501525878915,0.03387892554776917
5697,2016-10-31,6.5587501525878915,6.583749771118164,6.5062499046325675,6.5562500953674325,5272000.0,-0.0013323124020639954,1.9524155532749137,0.02381006444112445,38.05666453022813,45.20749183470446,0.11854364627685055,0.1393946638337722,-0.020377001978082454,-0.22206871964074093,19.18664952614097,0.07749986648559659,-0.009946378114013221,-0.1265624046325673,-0.3030613217006106,0.04993651243547603,-0.21481186316658896,-0.03831294609854563,0.20061376594826985,45.17550097124124,-7.860314455947147,0.08824945853402168,10,0.06437468528747381,0.06437468528747381,-0.04187536239624112,-0.061875343322753906,0.43249988555908114,0,0.039451108188795825,-1.6222073402817083,6.567500114440918,1.1249991485071897,6.46875,-2.7020996842763925,6.56125020980835,0.039451108188795825
5698,2016-11-01,6.491250038146973,6.582499980926514,6.483749866485597,6.577499866485597,3890400.0,-0.0102916124064103,1.051949210060868,-34.49914171276023,27.999975585918904,40.95308934066933,0.15994905934427717,0.20261411396161488,0.0445888193451367,-0.1503297661648979,18.695698953109773,0.09875011444091708,-0.022677178713280455,-0.18475003242492694,-0.38147915168354185,0.01197908683368798,-0.2831145920542344,-0.08638547279561948,0.24835203497733627,27.222269317170632,-22.430134057092697,0.09836455962930746,11,0.12749981880187988,0.13187479972839267,0.025624752044677734,0.005624771118164951,0.47499990463256836,1,0.05372618715831745,1.9524155532749137,6.5587501525878915,-1.6222073402817083,6.567500114440918,1.1249991485071897,6.46875,0.05372618715831745
5699,2016-11-02,6.476250171661378,6.550000190734862,6.4650001525878915,6.46750020980835,3811200.0,-0.0023107824220982565,-11.363573311140193,-0.10144903499025135,28.747415089610314,37.971535359597695,0.13747693155937668,0.21194096436672005,0.0562233741503162,-0.13085582672071094,18.232656900523462,0.08500003814697088,-0.03358734555804155,-0.1892498970031733,-0.4051573338900756,0.026657539883728987,-0.2972036154466249,-0.08129617855972171,0.24477576677579016,26.241332384619664,-20.82464381460682,0.1079537184434513,11,0.1424996852874747,0.14687466621398748,0.04062461853027255,0.020624637603759766,0.44249963760375977,2,0.05558766989152497,1.051949210060868,6.491250038146973,1.9524155532749137,6.5587501525878915,-1.6222073402817083,6.567500114440918,0.05558766989152497
5700,2016-11-03,6.5062499046325675,6.5062499046325675,6.451250076293945,6.46999979019165,4341600.0,0.004632269009999357,2.0344637078741363,4.142888283378224,30.73849878934604,36.271898591123644,0.07652912563955017,0.17475549995903794,0.024144978614558,-0.15586223099321916,17.88964221220485,0.05499982833862216,-0.0493066978109411,-0.14900016784668058,-0.37499151699997135,0.0769911813066102,-0.2619958424233264,-0.03600449327003474,0.19731446719868817,35.48382134880467,-8.469756829395251,0.11299567457664553,11,0.10249996185302734,0.11687493324279785,0.022812485694886142,-0.009375095367429864,0.4650001525878915,3,0.044956775924826164,-11.363573311140193,6.476250171661378,1.051949210060868,6.491250038146973,1.9524155532749137,6.5587501525878915,0.044956775924826164
5701,2016-11-04,6.348750114440918,6.518750190734862,6.34250020980835,6.482500076293945,6448800.0,-0.02420746090301673,-1.4102599214888307,-3.6896424719161147,24.679464254601754,33.41834151941481,0.20218598755234307,0.3224007621712861,0.1797482634783707,0.005546178046672345,18.10312787588361,0.17624998092651278,-0.08418368436201185,-0.2897499561309811,-0.5533729506639284,-0.026126961598033738,-0.4215614533974552,-0.15793845886450697,0.3384003847807797,2.5906387554181647,-36.19250526850448,0.13181149726647368,11,0.18000006675720215,0.23062491416931152,0.18968725204467773,0.14812469482421964,0.6724996566772461,4,0.07462100506418134,2.0344637078741363,6.5062499046325675,-11.363573311140193,6.476250171661378,1.051949210060868,6.491250038146973,0.07462100506418134
5702,2016-11-07,6.483749866485597,6.485000133514403,6.383749961853027,6.4124999046325675,5579200.0,0.021263988912968435,1.745748904090146,-0.5327101470976339,34.265720834346965,32.303619030740734,0.040481719922077275,0.1733502657807895,0.04683974175903227,-0.12472025710694545,17.626338259748948,0.13625001907348544,-0.10733209147380762,-0.1401876926422112,-0.40423919460640345,0.12386380932198104,-0.2722134436243069,-0.008161941660115524,0.17582860958303304,58.85407974314384,24.619067414587974,0.132025750982096,11,0.015000343322753018,0.0956251621246329,0.07499992847442538,0.0174999237060538,0.5187501907348624,0,0.0568729674896149,-1.4102599214888307,6.348750114440918,2.0344637078741363,6.5062499046325675,-11.363573311140193,6.476250171661378,0.0568729674896149
5703,2016-11-08,6.56125020980835,6.5875000953674325,6.454999923706055,6.454999923706055,3859200.0,0.011953012518781891,-1.4941141623620708,1.4912328840464888,36.74294524546274,32.208023125723294,-0.0518804422534922,0.08899260290931998,-0.028068952341125275,-0.19648959585749015,17.114179585592932,0.13250017166137784,-0.11894180515586505,-0.05543735027313268,-0.31793076442391044,0.20705606387764508,-0.186684057348522,0.07580935680225664,0.07296200495945726,89.28575599160735,60.263982529624236,0.13124670707538896,11,-0.08687520027160645,0.018124818801879883,0.02124965190887451,-0.06000041961669922,0.4549999237060538,1,0.06553626436861393,1.745748904090146,6.483749866485597,-1.4102599214888307,6.348750114440918,2.0344637078741363,6.5062499046325675,0.06553626436861393
5704,2016-11-09,6.667500019073486,6.673749923706055,6.4312500953674325,6.50124979019165,3211200.0,0.016193531090508362,1.7132842135589685,1.5647038232139412,45.54706712268332,33.49600930797743,-0.1580996058324331,-0.026387544606092384,-0.12822269212318105,-0.29743012075443787,16.0875564550806,0.24249982833862216,-0.13183547473233226,0.05574996471405047,-0.19848309355557614,0.3099830229836771,-0.07136656442076283,0.18286649384886378,-0.3249998092651367,98.11323470772916,68.09233697179143,0.12711652913481347,11,-0.15937495231628418,-0.08812499046325684,-0.06406259536743164,-0.15062522888183594,0.3137497901916513,2,0.04480688756676887,-1.4941141623620708,6.56125020980835,1.745748904090146,6.483749866485597,-1.4102599214888307,6.348750114440918,0.04480688756676887
5705,2016-11-10,6.65749979019165,6.728750228881836,6.608749866485597,6.701250076293945,7366400.0,-0.0014998468471284498,1.4303725343441236,-0.2631592533529135,48.37836653581564,35.01734644311264,-0.1324366928154186,-0.023706594980803075,-0.11163334503231503,-0.281805514774085,15.750377478084369,0.12000036239623935,-0.13710758140684653,0.04962475299835223,-0.19899915183641248,0.29824865783311694,-0.07468719941902968,0.17393670541573414,-0.30837458610534707,81.55328539242616,49.031288893975876,0.12431195241738228,11,-0.12187457084655762,-0.0781247615814209,-0.0540623664855957,-0.140625,0.330000400543212,3,0.03924146110502047,1.7132842135589685,6.667500019073486,-1.4941141623620708,6.56125020980835,1.745748904090146,6.483749866485597,0.03924146110502047
5706,2016-11-11,6.758749961853027,6.763750076293945,6.601250171661378,6.643750190734862,2546400.0,0.015208437829851151,1.5999984741210795,-2.628549007640264,53.799013134058995,36.76649628798274,-0.22764435570011532,-0.1307756656329051,-0.2058282510396694,-0.3764860652706741,15.326952275897842,0.16249990463256747,-0.13017765079567933,0.1503124237060547,-0.0996886580799261,0.4003135054920355,0.025311882813064734,0.27531296459904464,-0.3944397567749025,98.68418080655726,62.32341883258637,0.12500054089299037,11,-0.20562481880187988,-0.17937493324279785,-0.15531253814697266,-0.24187517166137695,0.3099999427795401,4,0.031440739273800755,1.4303725343441236,6.65749979019165,1.7132842135589685,6.667500019073486,-1.4941141623620708,6.56125020980835,0.031440739273800755
5707,2016-11-14,6.897500038146973,6.9025001525878915,6.788750171661378,6.795000076293945,5350400.0,0.020528955365572532,1.0222184546263402,0.8913057900585405,62.57109700960746,40.607732001725914,-0.35010697590819895,-0.27132770168621256,-0.3375786955126756,-0.5089905324920654,15.394618660912156,0.14375019073486417,-0.10753869937586913,0.2813750028610231,0.005715694535179949,0.5570343111868663,0.14354534869810198,0.41920465702394427,-0.5092234407958989,98.93896788672862,56.449988500287745,0.1378296541629214,11,-0.27499985694885254,-0.27499985694885254,-0.29406261444091797,-0.38062524795532227,0.13499975204467773,0,0.017941244260498257,1.5999984741210795,6.758749961853027,1.4303725343441236,6.65749979019165,1.7132842135589685,6.667500019073486,0.017941244260498257
5708,2016-11-15,6.896249771118164,6.946249961853027,6.863749980926514,6.880000114440918,3509600.0,-0.0001812637944028639,-2.3846198990570837,0.15853329487620837,66.10574134621166,44.75865714134829,-0.31890188679043163,-0.273777048475198,-0.3277886047307952,-0.49786586862169635,15.42283852370224,0.08249998092651367,-0.09096339297618261,0.27356224060058576,-0.022513170544964822,0.5696376517461363,0.12552453502781002,0.4215999461733615,-0.4668352893481451,90.29122258301365,41.371320949996964,0.14803770557277549,11,-0.2518746852874756,-0.2518746852874756,-0.2868748903274536,-0.37937498092651367,0.02500009536743253,1,0.015406966050921733,1.0222184546263402,6.897500038146973,1.5999984741210795,6.758749961853027,1.4303725343441236,6.65749979019165,0.015406966050921733
5709,2016-11-16,6.9749999046325675,6.981249809265138,6.863749980926514,6.893750190734862,4584000.0,0.011419269331602866,1.5066757541694094,5.00008803333529,74.66502927465493,49.63938275082705,-0.35700746100927105,-0.35767318059328357,-0.39618240393962534,-0.5638282752372641,15.353418577178918,0.11749982833862394,-0.07396248382688775,0.3439373731613147,0.017891308378128024,0.6699834379445013,0.18091434076972135,0.506960405552908,-0.49390187485424786,98.35528668606595,42.70565219876684,0.16302303239159327,11,-0.3131248950958243,-0.3131248950958243,-0.365625023841857,-0.4581251144409171,-0.03125,2,0.005914011390084628,-2.3846198990570837,6.896249771118164,1.0222184546263402,6.897500038146973,1.5999984741210795,6.758749961853027,0.005914011390084628
5710,2016-11-17,7.079999923706055,7.09250020980835,6.988749980926514,6.994999885559082,8884800.0,0.015053766381236677,-1.1282131538792597,1.046157999448334,74.81838628187197,55.21037408719041,-0.41578657095488936,-0.4606967862326732,-0.48721639076985745,-0.6558390660772329,15.690253377722504,0.11750030517578214,-0.03894392879778685,0.4326874017715454,0.052699400136599905,0.8126754034064909,0.24269340095407266,0.6226814025890182,-0.5388836803893167,97.45541269585509,37.99446786661632,0.18999400081747272,11,-0.3418748378753662,-0.3624997138977051,-0.4578125476837158,-0.5631251335144043,-0.0787501335144043,3,-0.013947756427266422,1.5066757541694094,6.9749999046325675,-2.3846198990570837,6.896249771118164,1.0222184546263402,6.897500038146973,-0.013947756427266422
5711,2016-11-18,7.007500171661378,7.081250190734862,6.954999923706055,7.074999809265138,7985600.0,-0.010240078082758841,2.1562408730845832,-0.7941130271853156,70.4675026522367,59.23279428917816,-0.26822276235831044,-0.38261088097274687,-0.3988872572984965,-0.5733542156108591,16.82420284263488,0.1262502670288077,-0.0021303111920483175,0.34418764114380007,-0.06846916559830518,0.7568444478859053,0.1378592377727479,0.5505160445148523,-0.38919017303581427,72.0164518610385,10.304485240284976,0.20632840337105254,11,-0.24562501907348722,-0.28999996185302823,-0.3956252336502084,-0.49062538146972745,-0.06375026702881037,4,-0.0028540821172429176,-1.1282131538792597,7.079999923706055,1.5066757541694094,6.9749999046325675,-2.3846198990570837,6.896249771118164,-0.0028540821172429176
5712,2016-11-21,7.03000020980835,7.122499942779541,6.9962501525878915,7.06374979019165,7990400.0,0.0032108508877335407,-1.4938305327405883,0.4999964678539387,75.62426546664739,63.5529409804209,-0.2291903594558269,-0.3980521377460313,-0.40674318955408495,-0.5874731664691399,18.10487585621457,0.1262497901916495,0.035441358583391036,0.34925017356872523,-0.0948725113566038,0.7933728584940543,0.12718883110606072,0.5713115160313897,-0.34530358161719565,64.25130565865274,-1.7480539440987855,0.22206134246266448,11,-0.2531251907348633,-0.2975001335144043,-0.4181252717971802,-0.5131254196166992,-0.08875036239624112,0,0.005512047463406056,2.1562408730845832,7.007500171661378,-1.1282131538792597,7.079999923706055,1.5066757541694094,6.9749999046325675,0.005512047463406056
5713,2016-11-22,6.716249942779541,7.043749809265138,6.651249885559082,6.875,13804000.0,-0.044630193124469586,-1.7186125739613274,4.703763881432083,58.88887790005214,65.03536440012854,0.12165180209988868,-0.08097124422782187,-0.07887187123785466,-0.2677398167342915,18.960808399642303,0.3924999237060556,0.09099487064865741,0.030749917030334473,-0.41272495396321673,0.4742247880238857,-0.19098751846644113,0.2524873525271101,0.40625,13.793113915750851,-54.87103469825614,0.2217374354967754,11,0.14562511444091797,0.016250133514404297,-0.10437500476837158,-0.19937515258789062,0.21000003814697266,1,0.04708726597527857,-1.4938305327405883,7.03000020980835,2.1562408730845832,7.007500171661378,-1.1282131538792597,7.079999923706055,0.04708726597527857
5714,2016-11-23,6.81374979019165,6.815000057220459,6.6187500953674325,6.622499942779541,7506400.0,0.014517006996877635,1.025802069284601,-1.2047230140302712,60.846553015190885,66.42071845339245,0.05261185196533802,-0.16715464716350148,-0.16074596848218192,-0.35874863950313696,19.349124508657997,0.19624996185302646,0.13616336855282718,0.11562478542327881,-0.3273328575859935,0.5585824284325511,-0.10585403608135735,0.33710360692791497,0.3087501525878906,38.709628563855865,-32.74084058754101,0.22147882150463635,11,0.048125267028808594,-0.08124971389770508,-0.20187485218048096,-0.296875,0.15125036239624112,2,0.01577693334860819,-1.7186125739613274,6.716249942779541,-1.4938305327405883,7.03000020980835,2.1562408730845832,7.007500171661378,0.01577693334860819
5715,2016-11-25,6.828750133514403,6.84375,6.78125,6.832499980926514,1994400.0,0.0022014813846475967,3.761925522252498,-0.019607060935478864,68.82351467217379,68.09010751318299,0.07203302488192787,-0.1621134737371328,-0.16196134387666827,-0.3669451586119701,18.723005633638508,0.0625,0.1774469602113644,0.11262512207031161,-0.32022942400297616,0.5454796681435994,-0.10380215096633272,0.32905239510695594,0.2735998153686534,41.68736511302081,-36.884112614355026,0.21642727303664397,11,0.04187488555908292,-0.0962500572204581,-0.21656274795532138,-0.311875343322753,0.22874975204467862,4,0.01684052994614116,1.025802069284601,6.81374979019165,-1.7186125739613274,6.716249942779541,-1.4938305327405883,7.03000020980835,0.01684052994614116
5716,2016-11-28,6.789999961853027,6.809999942779541,6.739999771118164,6.788750171661378,5892800.0,-0.005674562826833651,2.3939681181869674,-0.33329094608310234,62.99044385140742,68.13670160671631,0.1292770402214165,-0.11155919098203793,-0.10858483345623693,-0.32076902204525304,18.47088557142813,0.08875036239623935,0.202837449939838,0.06274995803832972,-0.3654328275620271,0.49093274363868655,-0.15134143476184825,0.2768413508385077,0.29300599288940443,33.99502101397133,-45.12613805410049,0.2140913928001783,11,0.08062505722045898,-0.05749988555908203,-0.1778125762939453,-0.27312517166137695,0.26000022888183505,0,0.031111904201096996,3.761925522252498,6.828750133514403,1.025802069284601,6.81374979019165,-1.7186125739613274,6.716249942779541,0.031111904201096996
5717,2016-11-29,6.817500114440918,6.856249809265138,6.75,6.789999961853027,4328800.0,0.00405009613289975,1.0238147138964404,22.00381533767302,61.35103497308807,67.60840089859147,0.0997223797481146,-0.12509416405100282,-0.1235777542119223,-0.34244412626816256,18.085836426757652,0.1062498092651376,0.2283678623925205,0.07731261253356969,-0.3450298951212911,0.4996551201884305,-0.13385864129386071,0.2884838663610001,0.24693560592651398,46.76474185140826,-29.787166984272105,0.2111712538274303,11,0.05312490463256836,-0.08500003814697266,-0.19312512874603271,-0.3006253242492676,0.2674999237060547,1,0.0185184874326918,2.3939681181869674,6.789999961853027,3.761925522252498,6.828750133514403,1.025802069284601,6.81374979019165,0.0185184874326918
5718,2016-11-30,6.8400001525878915,6.891250133514403,6.803750038146973,6.833749771118164,4791200.0,0.0033003355730516493,-1.6415183969597245,0.22728533777226145,58.25358300399681,65.78490686851835,0.0764430360435,-0.12661889745367727,-0.13575115460464726,-0.35924848505439044,17.406982804407324,0.08750009536743075,0.24210392146609472,0.08237514495849663,-0.32523252055338947,0.4899828104703827,-0.12142868779744642,0.2861789777144397,0.20660814277954032,81.192670182721,7.063754456718087,0.20380383275594316,11,0.030624866485594815,-0.1075000762939462,-0.20625019073486417,-0.3231253623962411,0.22624969482421697,2,0.014802586632386205,1.0238147138964404,6.817500114440918,2.3939681181869674,6.789999961853027,3.761925522252498,6.828750133514403,0.014802586632386205
5719,2016-12-01,6.836249828338622,6.872499942779541,6.78000020980835,6.866250038146973,5019200.0,-0.0005482930066675884,3.352926656868135,-4.799740616416915,58.6040800212998,63.983317284010326,0.06530990313651941,-0.09962318438118078,-0.12992701629837722,-0.34976646573512316,16.59279701454878,0.0924997329711914,0.2335311288997879,0.06062483787536532,-0.32591558532548426,0.4471652610762149,-0.13264537372505902,0.25389504947578967,0.19324413902880977,63.636248995097446,-9.158887269226454,0.19327021160042468,12,0.03437519073486417,-0.10374975204467685,-0.18218743801116855,-0.31937503814697177,0.2525000572204599,3,0.013165135102993109,-1.6415183969597245,6.8400001525878915,1.0238147138964404,6.817500114440918,2.3939681181869674,6.789999961853027,0.013165135102993109
5720,2016-12-02,6.798749923706055,6.863749980926514,6.769999980926514,6.826250076293945,3501600.0,-0.005485449709154433,-1.2058813629682819,0.9166653421282411,52.05127728605202,61.937070021100915,0.06561957034276045,-0.041198619894043276,-0.0882075516327836,-0.3057965908235474,15.645027691830174,0.09375,0.21992540339387023,0.008499932289123713,-0.3566700012638613,0.3736698658421087,-0.17408503448736834,0.19108489906561577,0.21431428878137737,38.84298302306175,-29.410112990554538,0.18258496677649244,12,0.07187509536743164,-0.06624984741210938,-0.1340625286102295,-0.2818751335144043,0.36500024795532315,4,0.024453058392712945,3.352926656868135,6.836249828338622,-1.6415183969597245,6.8400001525878915,1.0238147138964404,6.817500114440918,0.024453058392712945
5721,2016-12-05,6.822500228881836,6.860000133514403,6.804999828338622,6.836249828338622,2995200.0,0.003493334133819026,-1.256404237213451,0.4999826605631526,45.63955390301593,58.60543540291964,0.01437945516125616,-0.02913049612753582,-0.11213041255906564,-0.32357169414934006,13.823564731357147,0.06125020980834872,0.18904864341963545,0.008562731742858709,-0.29171927944794174,0.30884474293365916,-0.14157827385254151,0.15870373733825893,0.17479141892079575,51.327547151977036,-12.505158571731393,0.15014100559540003,12,0.00874972343444913,-0.09000015258789062,-0.19937539100647061,-0.30562543869018555,0.2824997901916504,0,0.03444480011630002,-1.2058813629682819,6.798749923706055,3.352926656868135,6.836249828338622,-1.6415183969597245,6.8400001525878915,0.03444480011630002
5722,2016-12-06,6.852499961853027,6.853750228881836,6.763750076293945,6.835000038146973,3858400.0,0.00439717581015131,7.999809269502194,-1.2727588000694423,47.53869150133649,57.344303580840126,-0.04855232949148114,-0.03171392359049907,-0.14034577265674564,-0.3473411612716415,12.016287828349453,0.09000015258789062,0.14809673746139396,0.020124959945678533,-0.23697156924108054,0.2772214891324376,-0.108423304647701,0.14867322453905807,0.12965002385219648,69.60772214056827,8.74502701908736,0.1285482645933797,12,-0.09749984741210938,-0.11999988555908203,-0.22937512397766202,-0.33562517166137695,0.32250022888183505,1,0.028821631518612723,-1.256404237213451,6.822500228881836,-1.2058813629682819,6.798749923706055,3.352926656868135,6.836249828338622,0.028821631518612723
5723,2016-12-07,6.991250038146973,6.997499942779541,6.820000171661378,6.855000019073486,4451200.0,0.020248095887099415,1.386554298591754,7.78574931880109,50.856396145099126,56.23428615082993,-0.16113658420370314,-0.14397966520275052,-0.2772742849965608,-0.4783122917771836,11.425975794968144,0.17749977111816317,0.1173057067937533,0.1373750448226927,-0.09498407011536258,0.36973415976074797,0.02119548735366461,0.2535546022917208,-0.3724999427795401,97.32624248024821,39.503926220902386,0.11617955746902771,12,-0.12250018119812012,-0.25874996185302734,-0.36812520027160733,-0.47437524795532227,0.07749986648559481,2,0.013409619093647684,7.999809269502194,6.852499961853027,-1.256404237213451,6.822500228881836,-1.2058813629682819,6.798749923706055,0.013409619093647684
5724,2016-12-08,6.966249942779541,7.011250019073486,6.946249961853027,6.987500190734862,3133600.0,-0.0035759120659426546,-1.1224435777066741,-0.15596510077448192,43.45324641322835,53.415367455391554,-0.12541853222421917,-0.10060865892673831,-0.2501817017425836,-0.44540005763499835,11.765344670403694,0.06500005722045898,0.07631482127310463,0.09743745326995867,-0.12255585968710125,0.3174307662270186,-0.01255920320857129,0.20743410974848864,-0.33992485046386633,81.81814678881408,27.810812589217484,0.1099966564785298,12,-0.09062504768371582,-0.2337498664855957,-0.34531259536743164,-0.4493751525878906,0.11625003814697266,3,0.01435491196181049,1.386554298591754,6.991250038146973,7.999809269502194,6.852499961853027,-1.256404237213451,6.822500228881836,0.01435491196181049
5725,2016-12-09,6.918749809265138,6.980000019073486,6.885000228881836,6.980000019073486,4034400.0,-0.006818608850467256,2.10202333963924,2.88232918209365,44.7407281820879,51.387621269911605,-0.07130820107574642,-0.03429091471368384,-0.19747113657549242,-0.3907824372637778,12.440320908937966,0.09499979019165039,0.07530999609024924,0.03687481880188059,-0.16010988521594527,0.23385952281970646,-0.06161753320703234,0.13536717081079352,-0.2770277198791504,62.62616921461566,10.446728933658484,0.09849235200891308,12,-0.03812479972839444,-0.1862497329711923,-0.29781246185302823,-0.4018750190734872,0.14625024795532138,4,0.024570924080285605,-1.1224435777066741,6.966249942779541,1.386554298591754,6.991250038146973,7.999809269502194,6.852499961853027,0.024570924080285605
5726,2016-12-12,6.971250057220459,6.987500190734862,6.864999771118164,6.946249961853027,5792800.0,0.0075881119281140386,3.260857306343239,-0.40816342418510376,46.63805194309072,49.75284537768968,-0.10660499354513142,-0.07384077679171241,-0.2462195309600288,-0.4357676982634189,12.775272765053773,0.12250041961669833,0.06462308035033804,0.07875006198883039,-0.11312952747000615,0.27062965144766693,-0.017189732740587438,0.17468985671824822,-0.31474685064697194,83.83839551483976,31.81508703325855,0.09593979472941817,12,-0.08375000953674316,-0.23874998092651367,-0.3553127050399789,-0.4543752670288086,0.14750003814697354,0,0.02761342841827008,2.10202333963924,6.918749809265138,-1.1224435777066741,6.966249942779541,1.386554298591754,6.991250038146973,0.02761342841827008
5727,2016-12-13,7.021249771118164,7.0374999046325675,6.916250228881836,6.99875020980835,5221600.0,0.007172273765437165,3.4090928794986493,0.8999790192450743,74.99994137258511,51.61355186308838,-0.13931372653462581,-0.12025990483647675,-0.2930179541166922,-0.47912283757063,12.159580291300589,0.12124967575073153,0.043262814494880786,0.12256228923797607,-0.07779016051673526,0.3229147389926874,0.02238606436061996,0.2227385141153322,-0.35055669204467677,92.52866507355394,34.19602408562274,0.10017622487735588,12,-0.12062478065490723,-0.2681248188018799,-0.46718716621398926,-0.5043749809265137,0.026250362396239346,1,0.011928111188955093,3.260857306343239,6.971250057220459,2.10202333963924,6.918749809265138,-1.1224435777066741,6.966249942779541,0.011928111188955093
5728,2016-12-14,7.002500057220459,7.06374979019165,6.977499961853027,7.046249866485597,6064000.0,-0.002670423999845739,1.1904813805631245,-1.9444738794108691,67.76469912414714,52.631398430071414,-0.10626413077515906,-0.09817556392356774,-0.2694457236126828,-0.45468823755843957,11.279013175931142,0.08624982833862305,0.03525130149495581,0.09850006103515607,-0.10714495594060924,0.3041450780109214,-0.0043224474527265855,0.20132256952303873,-0.30979856861342725,69.18252724869185,8.022045810341858,0.10282250848788281,12,-0.08875012397766113,-0.22562503814697266,-0.46343743801116943,-0.4856252670288086,0.17000007629394442,2,0.024634078129929238,3.4090928794986493,7.021249771118164,3.260857306343239,6.971250057220459,2.10202333963924,6.918749809265138,0.024634078129929238
5729,2016-12-15,7.016250133514403,7.022500038146973,6.949999809265138,7.00124979019165,4085600.0,0.001963595313329014,4.272714662227706,-0.34286648501359673,67.68865632861062,54.3688849903557,-0.10258380726829319,-0.11454985455201072,-0.27839617231898206,-0.46215669540254734,10.030805214428042,0.07250022888183505,0.02916184902915031,0.11018762588500852,-0.09924816960011817,0.3196234213701352,0.005469728142445618,0.21490552362757143,-0.2938647807806021,76.10080396536499,11.961687969101959,0.10471789774256317,12,-0.10250020027160556,-0.23937511444091708,-0.4893751144409171,-0.499375343322753,0.1849999427795419,3,0.0074825968457694625,1.1904813805631245,7.002500057220459,3.4090928794986493,7.021249771118164,3.260857306343239,6.971250057220459,0.0074825968457694625
5730,2016-12-16,6.981249809265138,7.067500114440918,6.960000038146973,7.012499809265138,13665600.0,-0.004988465859003588,-1.9152744012827105,-2.083285650709005,68.1709779019744,56.87237654579553,-0.04355357042023478,-0.09204622314304345,-0.23970990511391488,-0.4224116326862868,8.164515121862435,0.10750007629394531,0.026256512378511232,0.08012480735778915,-0.11629699998846288,0.2765466147040412,-0.018086096315337308,0.1783357110309156,-0.2315553015347085,57.40732891582764,-10.109217043016251,0.09821090367312613,12,-0.06562471389770597,-0.11937475204467862,-0.4374997615814218,-0.4643750190734872,0.15250015258788974,4,0.014503158378174952,4.272714662227706,7.016250133514403,1.1904813805631245,7.002500057220459,3.4090928794986493,7.021249771118164,0.014503158378174952
5731,2016-12-19,6.987500190734862,7.057499885559082,6.923749923706055,6.997499942779541,3955200.0,0.0008953098142154836,1.0576974569836664,0.3199920654297159,66.83165512188127,59.01603917030051,-0.026750427113566566,-0.10526897300163451,-0.24123918511296605,-0.4220963352119389,6.443179047766917,0.13374996185302734,0.023969168170294708,0.0873751878738398,-0.10695889611474207,0.2817092718624217,-0.009791854120451582,0.18454222986813118,-0.20602512233338466,47.107448438494465,-22.082547868713043,0.09716704199429098,12,-0.04375004768371493,-0.1256251335144034,-0.43000006675720126,-0.470625400543212,0.1399998664855966,0,0.011091214936689076,-1.9152744012827105,6.981249809265138,4.272714662227706,7.016250133514403,1.1904813805631245,7.002500057220459,0.011091214936689076
5732,2016-12-20,7.0687499046325675,7.079999923706055,6.982500076293945,6.988749980926514,4342400.0,0.011627865714471053,-1.1081108946006413,-8.000190739591972,70.28819957522433,61.175128440314424,-0.08280726436175456,-0.19338158391456073,-0.3196680383362631,-0.496261206559411,4.4491164916521955,0.09749984741210938,0.03623023460633146,0.1666874170303334,-0.033774658723550566,0.3671494927842174,0.06645637915339186,0.26691845490727495,-0.258672331627146,92.79998779296818,24.09022696202699,0.10023103787694186,12,-0.0962500572204581,-0.19812488555908114,-0.502499818801879,-0.5518751144409171,0.047500133514405185,1,0.0070734134619894196,1.0576974569836664,6.987500190734862,-1.9152744012827105,6.981249809265138,4.272714662227706,7.016250133514403,0.0070734134619894196
5733,2016-12-21,7.03249979019165,7.09250020980835,7.008749961853027,7.071249961853027,2709600.0,-0.005128221387088572,1.0615276269843599,-0.4843776077057012,66.45700512144671,63.731101630116456,-0.04480193488595585,-0.1393695790604248,-0.2787437786804112,-0.4548015483998773,4.6018768763617075,0.08375024795532227,0.05476679532067941,0.11462481021881121,-0.07364478814190711,0.30289440857952954,0.020490011038452494,0.20875960939916993,-0.1900315351021531,64.44425606465195,-4.704555634837064,0.0941347991803591,12,-0.053749799728393555,-0.16187477111816406,-0.4099996089935303,-0.49249982833862305,0.06000041961669922,2,0.002133003024568092,-1.1081108946006413,7.0687499046325675,1.0576974569836664,6.987500190734862,-1.9152744012827105,6.981249809265138,0.002133003024568092
5734,2016-12-22,6.921249866485597,7.114999771118164,6.913750171661378,7.052499771118164,3722400.0,-0.015819399505879295,-1.7521445549009529,3.387079308435343,59.141779227424976,65.33121841293169,0.06637330517316364,-0.02071516131166451,-0.16595034626510152,-0.33799803311374266,4.396263751423636,0.20124959945678622,0.06801450706726442,-0.002000117301940385,-0.18377925993598598,0.1797790253321052,-0.09288968861896318,0.08888945401508241,-0.04377713773545988,3.726563851288131,-66.39484853336266,0.09088957131702273,12,0.06874990463256747,-0.05062484741211026,-0.2768747806549081,-0.3593750000000009,0.07375001907348544,3,0.03630128544346056,1.0615276269843599,7.03249979019165,-1.1081108946006413,7.0687499046325675,1.0576974569836664,6.987500190734862,0.03630128544346056
5735,2016-12-23,6.9437499046325675,6.976250171661378,6.920000076293945,6.949999809265138,1831200.0,0.0032508634395531644,-1.0930438871195582,0.04761835560998439,59.065392439487226,66.71203402364242,0.05340899368772778,-0.036003900467421524,-0.185606164453465,-0.3530807109774594,4.384449381173079,0.05625009536743253,0.06826694652970566,0.01474993228912247,-0.16163848300943595,0.1911383475876809,-0.07344427536015719,0.10294413993840212,-0.02999973297118963,14.906729281531511,-55.212915345137716,0.08819420764927928,12,0.07062506675720304,-0.07312488555908114,-0.2818748950958243,-0.3643751144409171,0.0137500762939462,4,0.03708373360186612,-1.7521445549009529,6.921249866485597,1.0615276269843599,7.03249979019165,-1.1081108946006413,7.0687499046325675,0.03708373360186612
5736,2016-12-27,7.00124979019165,7.042500019073486,6.93625020980835,6.96999979019165,2687200.0,0.008280811715399183,-1.151913159368783,-5.000076295108062,60.682207153683024,65.12117466598663,0.0006840209092411342,-0.08101994953116609,-0.23993800257067388,-0.40321262932939383,4.166731682388488,0.10624980926513672,0.08007520967455761,0.06168732643127406,-0.10466920620043396,0.22804385906298208,-0.02149093988457995,0.14486559274712807,0.11374998092651367,43.47815785296065,-25.603034235966177,0.08317826631585405,12,0.013125181198120117,-0.13062477111816406,-0.27343714237213135,-0.36624979972839355,0.0650000572204581,1,0.01892521701582517,-1.0930438871195582,6.9437499046325675,-1.7521445549009529,6.921249866485597,1.0615276269843599,7.03249979019165,0.01892521701582517
5737,2016-12-28,6.9437499046325675,7.043749809265138,6.921249866485597,7.022500038146973,1869600.0,-0.008212803039771122,1.0206230164504047,-2.520004272460966,46.13820208428139,62.71823055044599,0.05144437850422978,-0.01431049543729035,-0.17975201770321902,-0.3401411735124755,4.228985418515846,0.12249994277954102,0.09329201090885242,-0.00212504863739138,-0.15824593487785688,0.15399583760307411,-0.08018549175762413,0.07593539448284137,0.16767487525939995,14.906729281531511,-48.51135176656087,0.07806044312023291,12,0.07062506675720304,-0.07312488555908114,-0.20406222343444735,-0.30874991416931064,0.12125015258789151,2,0.02646266860292612,-1.151913159368783,7.00124979019165,-1.0930438871195582,6.9437499046325675,-1.7521445549009529,6.921249866485597,0.02646266860292612
5738,2016-12-29,6.9412498474121085,6.978750228881836,6.889999866485597,6.929999828338622,2168000.0,-0.0003600442491155098,1.0579607587308153,-0.14285714285714124,47.890288057828755,60.51841185369245,0.049553475865740104,-0.0040434490183924865,-0.17522457895347632,-0.330829986954587,4.47065163916288,0.08875036239623935,0.1012977932493726,-0.00968759059906077,-0.15770932866980303,0.1383341474716815,-0.0836984596344319,0.06432327843631036,0.16256793594360452,22.777778955153277,-36.73015455309368,0.07401086903537113,12,0.061249971389771396,-0.07437491416931064,-0.18656229972839267,-0.29124999046325595,0.16250038146972745,3,0.025211625367455914,1.0206230164504047,6.9437499046325675,-1.151913159368783,7.00124979019165,-1.0930438871195582,6.9437499046325675,0.025211625367455914
5739,2016-12-30,6.926249980926514,6.971250057220459,6.9124999046325675,6.9625000953674325,2389600.0,-0.00216097486984812,1.1860506378524487,-3.2222269317171137,50.66965825247672,58.57382078152605,0.056372412202956745,0.01901987547246442,-0.15969994274400534,-0.3090769778648701,4.561103578269359,0.05875015258789151,0.08231506287980928,-0.029187464714050648,-0.16769514059761015,0.10932021116950885,-0.0984413026558304,0.0400663732277291,0.16473872741699225,23.57731898014128,-34.0682157975825,0.06925383794177997,12,0.07624983787536621,-0.05937504768371582,-0.12906241416931152,-0.27625012397766113,0.2224998474121085,4,0.024002920677084427,1.0579607587308153,6.9412498474121085,1.0206230164504047,6.9437499046325675,-1.151913159368783,7.00124979019165,0.024002920677084427
5740,2017-01-03,6.9650001525878915,7.018750190734862,6.9099998474121085,6.947500228881836,5087200.0,0.005594682803550022,-1.3513413200816093,-0.4827549919760196,49.42792620959548,56.64007312460541,0.01684640308027152,-0.006995288843287817,-0.195771761207296,-0.3417980273215413,4.709619625472272,0.1087503433227539,0.07201690264074578,0.0012501955032355738,-0.11598487759233045,0.1184852685988016,-0.05736734104454744,0.059867732051018585,0.11392922524413951,48.78069204216638,-5.322290231171721,0.058617536547783206,1,0.03749966621398837,-0.03750038146972745,-0.16781258583068936,-0.315000295639039,0.26249980926513583,1,0.004307212105378655,1.1860506378524487,6.926249980926514,1.0579607587308153,6.9412498474121085,1.0206230164504047,6.9437499046325675,0.004307212105378655
5741,2017-01-04,7.057499885559082,7.106249809265138,6.9412498474121085,6.9749999046325675,7295200.0,0.013280650530470117,-1.1999980926525775,4.7143051771115285,53.07856658065377,54.72789168076423,-0.07228075171350312,-0.08536336795799482,-0.28228700079722024,-0.4271705744163308,5.133914529044982,0.16499996185302912,0.06249205514514511,0.08199994564056379,-0.02198448403128772,0.1859843753124153,0.03000773080463759,0.13399216047648999,-0.16750001907348544,77.45667671424341,27.048781881999744,0.051992214835925886,1,-0.05500006675720215,-0.13000011444091797,-0.2559373378753662,-0.4075000286102295,0.21374988555908203,2,-0.01416931013164957,-1.3513413200816093,6.9650001525878915,1.1860506378524487,6.926249980926514,1.0579607587308153,6.9412498474121085,-0.01416931013164957
5742,2017-01-05,7.050000190734862,7.113749980926514,6.988749980926514,7.053750038146973,3606400.0,-0.0010626560319987322,1.020206379420627,-0.04545270641274906,54.11256662304256,53.356287403163755,-0.07567883959745725,-0.06567604803239835,-0.268565088478919,-0.4123951911202033,5.280080798587165,0.125,0.05490137744419599,0.06462523937225217,-0.02694767481958138,0.15619815356408573,0.018838782276334953,0.1104116964681694,-0.15567532539367512,71.508488229853,22.505711171407334,0.04578645709591694,1,-0.04750037193298251,-0.11750030517578036,-0.24843764305114657,-0.40000033378600985,0.28749990463257014,3,0.002304915778385652,-1.1999980926525775,7.057499885559082,-1.3513413200816093,6.9650001525878915,1.1860506378524487,6.926249980926514,0.002304915778385652
5743,2017-01-06,7.085000038146973,7.107500076293945,7.021249771118164,7.03249979019165,5009600.0,0.004964517229106846,-1.2999993642195478,-14.000635808745413,55.74112285960723,52.97843669562845,-0.11448799440906399,-0.09833389288764138,-0.2948734550451144,-0.4402810624550373,5.429249817169788,0.08625030517578125,0.04893969285966193,0.09493758678436315,-0.006921739907014057,0.19679691347574035,0.044007923438674545,0.14586725013005175,-0.18189816818237237,85.88960788214237,38.6491965492109,0.05092966334568867,1,-0.08312511444091797,-0.14562511444091797,-0.28343749046325684,-0.41062498092651367,0.23999977111816495,4,-0.002822862500893475,1.020206379420627,7.050000190734862,-1.1999980926525775,7.057499885559082,-1.3513413200816093,6.9650001525878915,-0.002822862500893475
5744,2017-01-09,7.0662498474121085,7.113749980926514,7.0562500953674325,7.085000038146973,6615200.0,-0.0026464630393662203,-1.9677594014570698,-0.35714480340779703,57.29614682503937,52.781853849578695,-0.0815861906181059,-0.075583015641981,-0.26553618939064005,-0.4142541182835773,5.507686218562548,0.05749988555908114,0.03228299489089892,0.07118740081787056,-0.03545540313612516,0.17783020477186628,0.0178659988408727,0.12450880279486842,-0.1547220530090314,76.68706631250039,29.463165472371678,0.05332140197699769,1,-0.0643749237060538,-0.1268749237060538,-0.26468729972839267,-0.3731248378753653,0.34375,0,0.005306970780754483,-1.2999993642195478,7.085000038146973,1.020206379420627,7.050000190734862,-1.1999980926525775,7.057499885559082,0.005306970780754483
5745,2017-01-10,7.088749885559082,7.141250133514403,7.03249979019165,7.0562500953674325,4996800.0,0.0031841554760780877,-1.7187449708832545,-1.7333045114692769,58.455101189167905,52.53439763129924,-0.09091571485112482,-0.08927103336977993,-0.273987403193102,-0.4301708373563313,6.182642130454422,0.10875034332275302,0.02008434283087812,0.08518743515014648,-0.022934311602234025,0.193309181902527,0.031126561773955785,0.13924830852633718,-0.16913320369506746,73.74991357338916,25.416128563295736,0.054060873376190345,1,-0.07312488555908203,-0.13624978065490723,-0.2871873378753662,-0.3562498092651367,0.3900003433227539,1,0.008464107740882465,-1.9677594014570698,7.0662498474121085,-1.2999993642195478,7.085000038146973,1.020206379420627,7.050000190734862,0.008464107740882465
5746,2017-01-11,7.163750171661378,7.172500133514403,7.070000171661378,7.12375020980835,2932000.0,0.010580185126164876,2.565223160234238,1.230776002464958,58.01690378427809,53.854253375743326,-0.15694575898683016,-0.15716835527766637,-0.33696119714709916,-0.49984123471536535,7.151106801532634,0.10249996185302557,0.02280249363127229,0.15056271553039657,0.022178273812536453,0.2789471572482567,0.08637049467146607,0.21475493638932708,-0.23083548269833987,95.2381199526676,50.35909130093206,0.06419222085893028,1,-0.13250017166137784,-0.19562506675720304,-0.362187623977662,-0.43125009536743253,0.21249961853027255,2,0.008898941010510475,-1.7187449708832545,7.088749885559082,-1.9677594014570698,7.0662498474121085,-1.2999993642195478,7.085000038146973,0.008898941010510475
5747,2017-01-12,7.105000019073486,7.133749961853027,6.980000019073486,7.122499942779541,4545600.0,-0.008201033143268699,6.687504470352621,-0.4374985098824498,55.894329745035435,54.7435913409885,-0.08148596173392786,-0.096784320685261,-0.26633719352162544,-0.4362482988857641,7.387470443743173,0.1837501525878915,0.02334391262554636,0.08762505054473912,-0.04716993901287214,0.2224200401023504,0.020227555765933047,0.1550225453235452,-0.15291849454633955,64.93502633130407,21.600140473614893,0.06739749477880569,1,-0.06375002861023038,-0.13687491416931152,-0.3231250047683716,-0.372499942779541,0.43249988555908114,3,0.023398979816801946,2.565223160234238,7.163750171661378,-1.7187449708832545,7.088749885559082,-1.9677594014570698,7.0662498474121085,0.023398979816801946
5748,2017-01-13,7.175000190734862,7.197500228881836,7.116250038146973,7.1312499046325675,2149600.0,0.009852240882963992,-1.2033944331297204,-2.500027247956403,72.11331728223993,57.1262201220733,-0.12833778477334246,-0.16147764087025607,-0.32122922958490907,-0.5022068899238992,7.635147584051769,0.09250020980834961,0.02008575251316813,0.14900021553039444,-0.0027909544733146774,0.30079138553410356,0.07310463052854033,0.22489580053224856,-0.20528517748873476,89.65516485395601,39.603615329377895,0.07589558500185442,1,-0.12125015258788974,-0.16624999046325595,-0.43125009536743075,-0.4425001144409171,0.13124990463257014,4,0.022648069730005993,6.687504470352621,7.105000019073486,2.565223160234238,7.163750171661378,-1.7187449708832545,7.088749885559082,0.022648069730005993
5749,2017-01-17,7.0687499046325675,7.15749979019165,7.052499771118164,7.15749979019165,2572800.0,-0.014808401850566755,1.3662006640805493,-2.0285555470785264,59.505699561527486,58.24597271673241,0.000281443170037754,-0.053853642939688307,-0.20031038395203904,-0.3927912195880312,7.89334506594293,0.12250041961669833,0.03146905466604455,0.04012494087219132,-0.11276810216079003,0.19301798390517266,-0.0363215806442998,0.11657146238868243,-0.08874988555908114,40.804505723136145,-13.12699889385101,0.07644652151649085,1,0.000625133514405185,-0.03749990463256747,-0.26812493801116855,-0.33624982833862216,0.3562502861022949,1,0.03625109221428735,-1.2033944331297204,7.175000190734862,6.687504470352621,7.105000019073486,2.565223160234238,7.163750171661378,0.03625109221428735
5750,2017-01-18,7.082499980926514,7.0875000953674325,7.0275001525878915,7.070000171661378,4207200.0,0.0019451920749007368,4.3333192048484745,-0.14084310291098245,56.61915520445513,58.63937145271035,0.005533408591936073,-0.06285182868499639,-0.1998968187306005,-0.40276484662204126,7.714415213001883,0.059999942779541016,0.04319212402265826,0.04881250858306885,-0.10418069713851175,0.20180571430464944,-0.02768409427772145,0.12530911144385914,-0.08074994087219256,47.12637378297024,-7.791674018800165,0.07649660286079019,1,0.006250143051147461,-0.05124998092651367,-0.2784374952316284,-0.34999990463256836,0.29125022888183594,2,0.046240715477241956,1.3662006640805493,7.0687499046325675,-1.2033944331297204,7.175000190734862,6.687504470352621,7.105000019073486,0.046240715477241956
5751,2017-01-19,7.065000057220459,7.1212501525878915,7.042500019073486,7.083749771118164,2550400.0,-0.002470868161409512,-1.4706005550029075,-1.5000000000001066,60.56645296623622,59.35646993528742,0.027054147474272483,-0.041369129510465896,-0.16306711473649038,-0.38053398560518303,7.971393822312986,0.07875013351440519,0.054958651650382606,0.02743759155273473,-0.12455255789235231,0.17942774099782177,-0.04855748316980879,0.10343266627527825,-0.043674998283385946,39.08043961055048,-20.03546422389247,0.07599507472254367,1,0.02375006675720215,-0.033750057220458984,-0.25843751430511475,-0.33249998092651367,0.375,3,0.05856336423359587,4.3333192048484745,7.082499980926514,1.3662006640805493,7.0687499046325675,-1.2033944331297204,7.175000190734862,0.05856336423359587
5752,2017-01-20,7.1187500953674325,7.125,7.046249866485597,7.083749771118164,3090400.0,0.007607931735547746,2.315785775234616,-1.866712443732404,64.20000900267871,60.29634617340648,-0.01778883129745079,-0.09610876154704151,-0.20081636561483673,-0.4279750144871546,8.068300675698298,0.07875013351440341,0.06737344903404452,0.07868762016296493,-0.07706086140301238,0.23443610172894225,0.0008133793799762756,0.1565618609459536,-0.09124994277954102,53.67641283981672,-9.621441794243466,0.07787424078298867,1,-0.029999971389771396,-0.07500004768371671,-0.30875003337860196,-0.3862500190734872,0.27374982833862216,4,0.036172037418729985,-1.4706005550029075,7.065000057220459,4.3333192048484745,7.082499980926514,1.3662006640805493,7.0687499046325675,0.036172037418729985
5753,2017-01-23,7.047500133514403,7.135000228881836,7.023749828338622,7.106249809265138,3636000.0,-0.01000877413850998,-1.0941195478024976,-1.6785466138063596,58.89908629327911,60.47445055876645,0.05317420283411334,-0.024956947130574392,-0.11656209565669773,-0.35098585001270344,7.974992575106496,0.11125040054321378,0.06930961765731958,0.00668764114379794,-0.14905196894442696,0.16242725123202284,-0.07118216390031495,0.08455744618791083,0.15000009536743253,17.757242579163783,-48.47620498994446,0.07786980504411248,1,0.041249990463257724,-0.0037500858306875884,-0.2206251621246329,-0.3150000572204581,0.453749656677247,0,0.06952816769565828,2.315785775234616,7.1187500953674325,-1.4706005550029075,7.065000057220459,4.3333192048484745,7.082499980926514,0.06952816769565828
5754,2017-01-24,7.172500133514403,7.176249980926514,7.043749809265138,7.052499771118164,3882400.0,0.01773678575833748,1.0784331325008183,-2.042570633162,63.5179070121428,61.03698453909699,-0.0616526488385043,-0.13720327455884007,-0.23026242893603932,-0.46836377301883747,8.488935422028227,0.13250017166137606,0.0745833677955634,0.11912512779235751,-0.03654016949435057,0.2747904250790656,0.04129247914900347,0.19695777643571155,0.021525087356568662,97.54108612452103,27.89789210406262,0.07783264864335399,1,-0.08375000953674228,-0.1287500858306876,-0.3271876573562613,-0.4400000572204581,0.3424997329711932,1,0.018647606742879796,-1.0941195478024976,7.047500133514403,2.315785775234616,7.1187500953674325,-1.4706005550029075,7.065000057220459,0.018647606742879796
5755,2017-01-25,7.201250076293945,7.2462501525878915,7.176249980926514,7.182499885559082,3176000.0,0.0040083572317000105,-3.480010986328182,0.15625111758371563,60.21314856572914,61.281011737035996,-0.08131764646474693,-0.15354516746605373,-0.24682326690865253,-0.4890075733597472,9.255231830665354,0.0737500190734881,0.07720455092968237,0.13500006198883074,-0.02502267290214899,0.2950227968798105,0.05498869454334088,0.2150114294343206,-0.17750024795532315,79.7752760829543,10.66106137250388,0.08001136744548966,1,-0.08812499046325684,-0.13312506675720126,-0.3559376001358032,-0.46875,0.3600001335144043,2,0.031071010181619396,1.0784331325008183,7.172500133514403,-1.0941195478024976,7.047500133514403,2.315785775234616,7.1187500953674325,0.031071010181619396
5756,2017-01-26,7.133749961853027,7.242499828338622,7.122499942779541,7.210000038146973,2841600.0,-0.009373388470860666,-1.4303746124947911,-4.066629367783937,55.48279267928741,61.23528539639732,-0.020697109640599898,-0.07969553738772994,-0.17093118699709375,-0.41413066702035106,9.654668667439145,0.11999988555908114,0.07905830827170224,0.06087493896484375,-0.0987878362499357,0.2205377141796232,-0.01895644864254642,0.14070632657223392,-0.1055501270294199,49.43819020738636,-18.572879542772306,0.07983138760738975,1,0.0012500286102294922,-0.06562495231628329,-0.24499988555908203,-0.40124988555908203,0.44624996185302734,3,0.03364292962869442,-3.480010986328182,7.201250076293945,1.0784331325008183,7.172500133514403,-1.0941195478024976,7.047500133514403,0.03364292962869442
5757,2017-01-27,7.127500057220459,7.210000038146973,7.103750228881836,7.15749979019165,2270400.0,-0.000876103685437446,-1.741952155936208,0.3934387272681792,52.89115348359842,59.09948941877049,-0.012203232380077367,-0.06216071337548268,-0.1606619311950741,-0.40136357636990994,10.14478223452246,0.10624980926513672,0.07839427446012337,0.04543752670288104,-0.10374293679974755,0.19461799020550963,-0.029152705048433702,0.12002775845419578,-0.09493921604156608,46.62924839857959,-18.33046637894276,0.07459023175131434,1,0.0074999332427978516,-0.05937504768371493,-0.22468745708465576,-0.39499998092651367,0.4512500762939444,4,0.04384426481812853,-1.4303746124947911,7.133749961853027,-3.480010986328182,7.201250076293945,1.0784331325008183,7.172500133514403,0.04384426481812853
5758,2017-01-30,7.116250038146973,7.1875,7.008749961853027,7.147500038146973,3808800.0,-0.0015783962094941817,2.213486035626725,1.0416759385828274,53.43643490115886,58.425126678729534,-0.011357707284277652,-0.039134336630743505,-0.14540011083273452,-0.3828970661198863,10.770720538315697,0.17875003814697266,0.07203712361027215,0.025437498092651722,-0.10874201355873492,0.15961700974403836,-0.041652257733041154,0.0925272539183446,0.13000011444091886,45.26315366792869,-17.46076439800595,0.0670897558256932,1,0.011250019073486328,-0.048125028610228604,-0.1946876049041748,-0.38374996185302734,0.4549999237060547,0,0.03881958673152752,-1.741952155936208,7.127500057220459,-1.4303746124947911,7.133749961853027,-3.480010986328182,7.201250076293945,0.03881958673152752
5759,2017-01-31,7.09250020980835,7.1312499046325675,7.021249771118164,7.116250038146973,4150400.0,-0.0033374077936147994,3.093061630042419,0.7599945068359375,50.257311877699486,57.71825519797891,0.01800926129126168,-0.002414649168511751,-0.12037048222440028,-0.3516363259988209,11.430485325831727,0.11000013351440341,0.07059200692407952,-0.006624841690063832,-0.11622673067745204,0.10297704729732438,-0.061425786183757936,0.04817610280363027,0.14899993896484443,35.26323397728035,-24.98921148589767,0.054800944493693986,1,0.034999847412109375,-0.024375200271605557,-0.16781270503997803,-0.3600001335144043,0.4637498855590829,1,0.05763123980145024,2.213486035626725,7.116250038146973,-1.741952155936208,7.127500057220459,-1.4303746124947911,7.133749961853027,0.05763123980145024
5760,2017-02-01,6.994999885559082,7.21750020980835,6.958749771118164,7.1312499046325675,4747200.0,-0.013746961066625318,-1.479043174555314,5.7368843736823765,38.76871088114343,55.29628385519082,0.11375497210986207,0.10271464992204571,-0.026081915612838458,-0.24603801297022443,11.809488498197075,0.25875043869018555,0.049532027125303024,-0.10562515258789062,-0.20808673902869135,-0.0031635661470899024,-0.15685594580829054,-0.05439435936749071,0.241845259475709,12.775368151821601,-41.2732065700585,0.05123079322040026,2,0.10750007629394531,0.07312512397766202,-0.06468749046325684,-0.2624998092651367,0.5750002861022958,2,0.07433881192765068,3.093061630042419,7.09250020980835,2.213486035626725,7.116250038146973,-1.741952155936208,7.127500057220459,0.07433881192765068
5761,2017-02-02,6.957499980926514,7.039999961853027,6.934999942779541,7.00124979019165,4727200.0,-0.005360958576995145,-1.3662006640805493,0.32109947259193106,39.89726452425406,52.59597891314364,0.15019720841083029,0.13949043464701383,0.01004150101502077,-0.19937842657045302,11.355082744744143,0.10500001907348633,0.042508115610150554,-0.13812506198883057,-0.25776689015953913,-0.018483233818122002,-0.19794597607418485,-0.07830414790347628,0.2682213491516121,7.9646077448408805,-42.860107973426594,0.059820914085354164,2,0.13312506675720215,0.11062502861023038,-0.014999985694885254,-0.22499990463256836,0.6162500381469727,3,0.08677689263916255,-1.479043174555314,6.994999885559082,3.093061630042419,7.09250020980835,2.213486035626725,7.116250038146973,0.08677689263916255
5762,2017-02-03,7.0662498474121085,7.074999809265138,6.977499961853027,6.977499961853027,2684800.0,0.015630595297696726,-1.1971824932034028,-2.028577656675729,42.92680869328977,50.821281402033705,0.037120646122673406,0.03375079135650694,-0.09957490518065715,-0.299121443274621,10.931963806757178,0.11749982833862394,0.0395377508089334,-0.030187678337098234,-0.14874067859693785,0.08836532192274138,-0.08946417846701848,0.029088821792822017,0.15125036239624112,46.46009931706824,0.5245710597310094,0.05927650012991995,2,0.024375200271607333,0.0018751621246355654,-0.12374985218048007,-0.3337497711181632,0.4850001335144052,4,0.07270477090222016,-1.3662006640805493,6.957499980926514,-1.479043174555314,6.994999885559082,3.093061630042419,7.09250020980835,0.07270477090222016
5763,2017-02-06,7.065000057220459,7.136250019073486,7.0374999046325675,7.073750019073486,2166400.0,-0.00017686753492129892,-2.0980298293116535,-0.09859124660169236,49.71752548879879,49.28790567721771,0.04594551602055752,0.035231758733416996,-0.08910938718869588,-0.2873835044166917,10.67894565999487,0.09875011444091886,0.0353300216887007,-0.030437469482421875,-0.14973176654325915,0.0888568275784154,-0.09008461801284096,0.029209679047997206,0.13555013656616222,46.01769612757956,-0.543455075725852,0.059647148530418734,2,0.025624990463256836,0.003124952316285068,-0.12250006198883057,-0.33249998092651367,0.570000171661377,0,0.07271763229058847,-1.1971824932034028,7.0662498474121085,-1.3662006640805493,6.957499980926514,-1.479043174555314,6.994999885559082,0.07271763229058847
5764,2017-02-07,7.103750228881836,7.112500190734862,7.011250019073486,7.091249942779541,4376800.0,0.005484808400217034,5.749964237463584,-1.4286103542234332,51.54266819808461,48.32451896970165,-0.004003401058791489,-0.0005954594485491072,-0.12114673471404025,-0.315273800511779,10.252670957042023,0.10125017166137606,0.024265158550154986,0.006437683105469105,-0.11210143386086724,0.12497680007180545,-0.05283187537769862,0.06570724158863683,0.08086694984436082,59.7345580863066,12.697770426966748,0.05926955848316811,2,-0.015000343322753906,-0.025625228881835938,-0.16906285285949707,-0.3712501525878906,0.554999828338623,1,0.065810271744982,-2.0980298293116535,7.065000057220459,-1.1971824932034028,7.0662498474121085,-1.3662006640805493,6.957499980926514,0.065810271744982
5765,2017-02-08,7.148749828338622,7.15749979019165,7.043749809265138,7.103750228881836,3918400.0,0.006334625797206561,2.640027160851724,3.599885561701245,55.84641072003956,48.36492097422966,-0.06395933632916684,-0.04307817934551306,-0.15925578675013075,-0.35019922426201955,9.693350544892446,0.11374998092651278,0.023048535717002494,0.04843728542327774,-0.07220765333131318,0.16908222417786867,-0.01188518395401772,0.1087597548005732,0.02089031623077542,96.06743017813322,46.04038709266436,0.06032246937729562,2,-0.07249975204467685,-0.07062482833862216,-0.2140624523162833,-0.41624975204467685,0.5375003814697275,2,0.057003011269666226,5.749964237463584,7.103750228881836,-2.0980298293116535,7.065000057220459,-1.1971824932034028,7.0662498474121085,0.057003011269666226
5766,2017-02-09,7.227499961853027,7.232500076293945,7.132500171661378,7.151249885559082,3376000.0,0.011015930813836672,1.3188301636443844,1.6944612221975306,57.33557712286735,48.858745823037324,-0.1430564370759395,-0.12311987961586812,-0.2288089962744504,-0.4178160054661877,9.039366295225358,0.09999990463256747,0.008883086832334186,0.12399992942810023,-0.006655350990788733,0.2546552098469892,0.05867228921865575,0.1893275696375447,-0.29250001907348633,98.0391716874792,46.47134874925054,0.06532764020944463,2,-0.14374995231628418,-0.13687491416931152,-0.26250016689300537,-0.49499988555908203,0.4974999427795401,3,0.047388476183476635,2.640027160851724,7.148749828338622,5.749964237463584,7.103750228881836,-2.0980298293116535,7.065000057220459,0.047388476183476635
5767,2017-02-10,7.271249771118164,7.2775001525878915,7.207499980926514,7.233749866485597,2874400.0,0.006053242406924841,1.7999694828292592,0.49180153588312114,65.67424328970152,50.21850231065317,-0.18357594686342082,-0.16208631673528373,-0.2635504320431439,-0.4514222396734464,9.581390860142585,0.07000017166137784,-0.0031942945335980966,0.1594372510910036,0.008760122033140583,0.3101143801488666,0.08409868656207209,0.2347758156199351,-0.3302998256683347,97.65244006182282,40.080768753595954,0.07533856452893159,2,-0.16499972343444824,-0.16499972343444824,-0.3062499761581421,-0.5387496948242188,0.32375001907348633,4,0.04160223585728984,1.3188301636443844,7.227499961853027,2.640027160851724,7.148749828338622,5.749964237463584,7.103750228881836,0.04160223585728984
5768,2017-02-13,7.3375000953674325,7.355000019073486,7.2750000953674325,7.2750000953674325,3197600.0,0.009111270597857768,-1.5599975585937216,1.6666709052300028,62.5954220702168,51.58940344315509,-0.24042469625288732,-0.22718631276358803,-0.32056216954754024,-0.5083780119347923,9.758441935037924,0.08375024795532227,-0.005162748005049345,0.21756258010864382,0.037817745890478704,0.39730741432680894,0.12769016299956082,0.3074349972177268,-0.38308814163208105,94.90911310369344,40.642080302461444,0.08987241710908266,2,-0.19250011444091886,-0.19250011444091886,-0.37000024318695157,-0.6050000190734872,0.3137497901916495,0,0.02913115949314027,1.7999694828292592,7.271249771118164,1.3188301636443844,7.227499961853027,2.640027160851724,7.148749828338622,0.02913115949314027
5769,2017-02-14,7.324999809265138,7.355000019073486,7.301249980926514,7.309999942779541,2499200.0,-0.0017036164824293376,-2.3077160086271404,0.23999786376954546,59.68686639453678,53.91364294464324,-0.21397813517097752,-0.20501534923442755,-0.29865716881437,-0.49073292017920345,10.65442275438467,0.053750038146972656,-0.004068990864661615,0.19224979877472048,-0.007545437480522388,0.39204503502996335,0.09235218064709905,0.2921474169023419,-0.34655257160949837,90.36138487205478,37.6966644465203,0.09989761812762156,2,-0.17999982833862394,-0.17999982833862394,-0.3543748855590829,-0.5924997329711923,0.35125017166137606,1,0.04232087750017266,-1.5599975585937216,7.3375000953674325,1.7999694828292592,7.271249771118164,1.3188301636443844,7.227499961853027,0.04232087750017266
5770,2017-02-15,7.4099998474121085,7.425000190734862,7.302499771118164,7.3162498474121085,1992800.0,0.011604101073075412,-1.0206229353468768,6.250055631496594,71.04761032831104,57.37479247842735,-0.26140972629346937,-0.27850078906350983,-0.37186196065151567,-0.5687842354208508,12.015489297435622,0.12250041961669833,0.00010428792061301095,0.26087484359741087,0.02755069747924921,0.4941989897155725,0.1442127705383296,0.37753691665649214,-0.4089594428713985,94.87167783090456,40.072156769390276,0.11666207305908098,2,-0.20874977111816317,-0.22999978065490634,-0.4393749237060538,-0.6774997711181632,0.25500011444091886,2,0.03356952968025029,-2.3077160086271404,7.324999809265138,-1.5599975585937216,7.3375000953674325,1.7999694828292592,7.271249771118164,0.03356952968025029
5771,2017-02-16,7.478750228881836,7.482500076293945,7.392499923706055,7.416250228881836,3856800.0,0.00927805437050555,1.5714441416893732,0.6666666666666666,74.43477833969895,60.87567799469504,-0.2776420835143334,-0.3316695989213603,-0.4285406784091945,-0.6324707241092362,13.241797129772198,0.09000015258789062,0.011807316502340903,0.30893771648406965,0.036866878706768524,0.5810085542613708,0.17290229759541909,0.4449731353727202,-0.44379304144559395,98.63641959574628,41.0352491114044,0.13603541888865048,2,-0.23187518119812012,-0.2700002193450928,-0.49468767642974854,-0.736875057220459,0.28125,3,0.027745274889002136,-1.0206229353468768,7.4099998474121085,-2.3077160086271404,7.324999809265138,-1.5599975585937216,7.3375000953674325,0.027745274889002136
5772,2017-02-17,7.37624979019165,7.447500228881836,7.34499979019165,7.442500114440918,7152800.0,-0.013705557152362657,1.688516593812731,-1.0600051879882812,66.04934964781792,62.690325123474935,-0.14141505841235524,-0.2201774180490066,-0.3158778775291733,-0.5246526651807457,14.282685862532905,0.13375043869018555,0.04124445006932387,0.1935622930526737,-0.09235294769654523,0.4794775338018926,0.05060467267806423,0.33651991342728316,-0.2965383138696378,48.79503813548589,-9.938566332564832,0.14295762037460966,2,-0.12937474250793457,-0.16749978065490723,-0.376562237739563,-0.6187496185302734,0.423750400543212,4,0.04728013887282634,1.5714441416893732,7.478750228881836,-1.0206229353468768,7.4099998474121085,-2.3077160086271404,7.324999809265138,0.04728013887282634
5773,2017-02-21,7.5374999046325675,7.570000171661378,7.382500171661378,7.398749828338622,8008800.0,0.021860717712588018,-1.1897888265170196,-2.094330523906519,73.48280419153181,65.12811801163573,-0.2554565803475066,-0.3613630360526727,-0.46935537748028633,-0.6803918651712904,15.875630043314779,0.19375038146972745,0.0795158531450344,0.33031241893768204,0.011131897277965486,0.6494929405973986,0.17072215810782332,0.48990267976754076,-0.4175095683133616,87.90688596724623,25.121959197893837,0.15959026082985833,2,-0.23062491416930975,-0.2849998474121085,-0.5328123569488517,-0.7799997329711905,0.25,1,0.007628508960078939,1.688516593812731,7.37624979019165,1.5714441416893732,7.478750228881836,-1.0206229353468768,7.4099998474121085,0.007628508960078939
5774,2017-02-22,7.3062500953674325,7.4337501525878915,7.110000133514403,7.3125,10700000.0,-0.030679908748391216,1.6030130332185049,-0.045044332943838535,64.39306439954728,66.07774619824771,0.008424540543190417,-0.12604145872896044,-0.23205389113798347,-0.4446604316248104,16.205043572093064,0.42749977111816406,0.10489815556482895,0.09237511157989609,-0.229339934385405,0.4140901575451972,-0.06848241140275402,0.2532326345625462,0.2637500762939453,42.663031647472465,-25.355237940023173,0.16085752298265035,2,0.033750057220458096,-0.053750038146973544,-0.274999976158143,-0.5362498760223398,0.4537501335144034,2,0.04721981668960362,-1.1897888265170196,7.5374999046325675,1.688516593812731,7.37624979019165,1.5714441416893732,7.478750228881836,0.04721981668960362
5775,2017-02-23,7.425000190734862,7.538750171661378,7.207499980926514,7.262499809265138,10212800.0,0.016253220710679583,-1.4311937200992586,-26.00045777066031,70.10752105977961,67.49685108012686,-0.07489445039842302,-0.23944578575295328,-0.3417163449167866,-0.5563965787015706,16.126792832435406,0.33125019073486417,0.1293474780123951,0.19993770122527987,-0.13521001807909272,0.5350854205296525,0.03236384157309313,0.3675115608774666,0.14499998092651545,68.4782676300156,-6.841589539137587,0.16757385965218635,2,-0.08500003814697177,-0.1725001335144034,-0.37468767166137606,-0.6549999713897696,0.31624984741211026,3,0.03383835471212082,1.6030130332185049,7.3062500953674325,-1.1897888265170196,7.5374999046325675,1.688516593812731,7.37624979019165,0.03383835471212082
5776,2017-02-24,7.37375020980835,7.445000171661378,7.352499961853027,7.423749923706055,3523200.0,-0.0069023541562280855,-1.000000000000019,-0.3076898247590911,63.91403129861427,67.30127197000604,-0.0008014799134112849,-0.17844252758875356,-0.2834793830256732,-0.49943724300099923,16.68034650990145,0.0925002098083505,0.15073961430502258,0.13668770790100115,-0.20186308121282437,0.4752384970148267,-0.03258768665591205,0.30596310245791436,0.18704996109008842,57.33696835252773,-20.73979841834936,0.16927539455691293,2,-0.033750057220458984,-0.12125015258789062,-0.31375014781951904,-0.6037499904632568,0.22624969482421786,4,0.03949818528667626,-1.4311937200992586,7.425000190734862,1.6030130332185049,7.3062500953674325,-1.1897888265170196,7.5374999046325675,0.03949818528667626
5777,2017-02-27,7.440000057220459,7.4437499046325675,7.356249809265138,7.375,3964800.0,0.008984552707519855,1.4138039896608299,-1.3000085831179606,66.02562691804528,67.68240584198699,-0.045367676572565685,-0.23197367817954984,-0.3434402508778671,-0.5601333000653304,17.47706765898361,0.08750009536742986,0.16886647237288255,0.18731255531311053,-0.15871024114195542,0.5333353517681765,0.014301157085577998,0.36032395354064306,0.11178411293029811,71.73910789994706,-9.963595070294957,0.1730113982275329,2,-0.09999990463256836,-0.1875,-0.3799999952316284,-0.6699998378753662,0.05499982833862305,0,0.0430107754301452,-1.000000000000019,7.37375020980835,-1.4311937200992586,7.425000190734862,1.6030130332185049,7.3062500953674325,0.0430107754301452
5778,2017-02-28,7.392499923706055,7.492499828338622,7.3499999046325675,7.393750190734862,4716000.0,-0.00638442649853288,-2.3043343653250092,-0.01923486043354097,62.248120969895126,67.96698968369347,0.012018513057372004,-0.17150984943639003,-0.28946897657286996,-0.5064210059332446,18.679133159735926,0.1424999237060547,0.1803024642325166,0.12599992752075195,-0.21914460855669926,0.47114446359820317,-0.04657234051797321,0.2985721955594771,0.15044856571197496,65.88915803077107,-17.824335998788015,0.17257226803872552,2,-0.05249977111816406,-0.1399998664855957,-0.3262498378753662,-0.6224997043609619,0.06750011444091797,1,0.0551234726052614,1.4138039896608299,7.440000057220459,-1.000000000000019,7.37375020980835,-1.4311937200992586,7.425000190734862,0.0551234726052614
5779,2017-03-01,7.50124979019165,7.507500171661378,7.417500019073486,7.457499980926514,6816000.0,0.014710837687919254,2.199972873539764,-34.99237223496002,64.18509475713768,67.20448795356309,-0.07722179582587341,-0.26147296677391907,-0.390793872287734,-0.6084029891072307,19.97776018958316,0.11500024795532315,0.18535885282552744,0.21431231498718262,-0.135821582822512,0.5644462127968772,0.03924536608233531,0.3893792638920299,0.03303973210830691,88.67913664093763,6.258653769656746,0.1750669489048472,3,-0.16124963760375977,-0.2487497329711914,-0.4349997043609619,-0.7106246948242188,0.0,2,0.038160322939146285,-2.3043343653250092,7.392499923706055,1.4138039896608299,7.440000057220459,-1.000000000000019,7.37375020980835,0.038160322939146285
5780,2017-03-02,7.514999866485597,7.559999942779541,7.461249828338622,7.476250171661378,4350400.0,0.001833038050795821,-1.8727146622276483,0.8857111716621253,62.20805143275761,65.84596274168072,-0.083267787695541,-0.24692865766155148,-0.39567777621869205,-0.6156356898057007,21.31652711687036,0.09875011444091886,0.19053422341610826,0.2020623922348035,-0.13372738988582356,0.5378521743554305,0.03416750117448952,0.36995728329511746,-0.4049997329711932,78.57139613353306,-1.796038280918367,0.1678948910603136,3,-0.17499971389770597,-0.2624998092651376,-0.4487497806549081,-0.7006247043609628,-0.054999828338623935,3,0.03260151254145183,2.199972873539764,7.50124979019165,-2.3043343653250092,7.392499923706055,1.4138039896608299,7.440000057220459,0.03260151254145183
5781,2017-03-03,7.56125020980835,7.59250020980835,7.396249771118164,7.505000114440918,3614400.0,0.006154403745103787,2.3052678919196747,1.4516267966135066,62.28813610690517,65.42805012602376,-0.13028576174966755,-0.2589024538842013,-0.4325432121852524,-0.6545944569460396,22.75779044839131,0.19625043869018555,0.20151347448458878,0.21812522411346436,-0.09058444377416741,0.5268348920010961,0.06377039016964847,0.37248005805728024,-0.44225008010864375,87.1134182790625,8.563431739904559,0.15435483394381588,3,-0.21000003814697266,-0.2975001335144043,-0.4706251621246338,-0.7225000858306876,-0.0475001335144043,4,0.02380556433711578,-1.8727146622276483,7.514999866485597,2.199972873539764,7.50124979019165,-2.3043343653250092,7.392499923706055,0.02380556433711578
5782,2017-03-06,7.579999923706055,7.585000038146973,7.494999885559082,7.5562500953674325,4586400.0,0.002479710812027358,4.333333333333333,0.42221845462635643,60.70638354848179,64.00844783235154,-0.13085488213008922,-0.25000789091300923,-0.4441159708196416,-0.6673265418754362,23.939462441984972,0.09000015258789062,0.19806891872378074,0.21118743419647235,-0.08579238701728453,0.5081672554102292,0.0626975235895939,0.3596773448033508,-0.44205979080200297,94.84524933144567,17.605960330461755,0.1484899106068783,3,-0.22874975204467773,-0.3162498474121094,-0.4784374237060547,-0.65624976158142,-0.04999971389770508,0,0.002638519937706585,2.3052678919196747,7.56125020980835,-1.8727146622276483,7.514999866485597,2.199972873539764,7.50124979019165,0.002638519937706585
5783,2017-03-07,7.578750133514403,7.605000019073486,7.539999961853027,7.5900001525878915,3112800.0,-0.00016487997417291567,2.151536869848683,-0.47368843736833394,61.31550420530797,63.66649669965827,-0.13760951017301615,-0.21955235256497918,-0.43438714643640974,-0.6589075580747457,24.679006720653845,0.06500005722045898,0.18478049793758178,0.18425014019012398,-0.09009527435953224,0.4585955547397802,0.04707743291529631,0.32142284746495164,-0.4226275975341798,87.42521945904417,11.356450078805807,0.13717270727482803,3,-0.1725001335144034,-0.30875015258788974,-0.4771876335144034,-0.6549999713897687,-0.12125015258788974,1,-0.011050667521675495,4.333333333333333,7.579999923706055,2.3052678919196747,7.56125020980835,-1.8727146622276483,7.514999866485597,-0.011050667521675495
5784,2017-03-08,7.571249961853027,7.630000114440918,7.553750038146973,7.596250057220459,5102400.0,-0.000989631737324248,-1.5416716337251348,2.222226931716684,57.72455073406607,62.29061110791232,-0.09897418681154413,-0.1847022698999492,-0.4147338076535796,-0.6451670508768661,25.81353445789173,0.07625007629394531,0.18482706010259342,0.15337498188018817,-0.0951101152631928,0.40186007902356913,0.02913243330849813,0.2776175304518782,-0.38819477688720827,74.86628179759694,1.127376437555057,0.12424254857169038,3,-0.08124995231628418,-0.28874993324279785,-0.47343742847442627,-0.6387498378753653,-0.15875005722045987,2,-0.014693732774188728,2.151536869848683,7.578750133514403,4.333333333333333,7.579999923706055,2.3052678919196747,7.56125020980835,-0.014693732774188728
5785,2017-03-09,7.5562500953674325,7.586249828338622,7.497499942779541,7.586249828338622,2876800.0,-0.0019811611769747772,4.9167117016883095,1.1999847412690738,53.914133690656136,61.17951137369475,-0.0708491574863519,-0.14504471142618858,-0.38822985628112416,-0.6234517458301765,26.40799640473479,0.08874988555908114,0.16076008501016226,0.11800010204315292,-0.10286161157354545,0.3388618156598513,0.007569245234804178,0.22843095885150166,-0.33743931604360533,68.44923604169679,-2.0518875779178245,0.11043085680834919,3,-0.06625008583068936,-0.27375006675720304,-0.45843756198883145,-0.6237499713897705,-0.0762500762939462,3,-0.00727878305794849,-1.5416716337251348,7.571249961853027,2.151536869848683,7.578750133514403,4.333333333333333,7.579999923706055,-0.00727878305794849
5786,2017-03-10,7.570000171661378,7.603750228881836,7.5250000953674325,7.576250076293945,3468000.0,0.0018196957644871503,1.571424122817232,0.20833200877386454,60.74898230636322,60.593217527952305,-0.06016011254016718,-0.1389436121546641,-0.391932558064787,-0.6305378373950878,26.474034849385554,0.07875013351440341,0.16271960828591325,0.11462516784668075,-0.08994458482508438,0.3191949205184459,0.012340291510798629,0.21691004418256288,-0.3182942455281834,55.55567329292652,-16.96032206811561,0.10228487633588254,3,-0.08000016212463468,-0.28750014305114835,-0.4846876859664926,-0.6375000476837158,-0.11500024795532315,4,-0.014531060900922488,4.9167117016883095,7.5562500953674325,-1.5416716337251348,7.571249961853027,2.151536869848683,7.578750133514403,-0.014531060900922488
5787,2017-03-13,7.573750019073486,7.610000133514403,7.5562500953674325,7.5625,2083200.0,0.0004953563179754816,-3.526351717630241,-1.8000305180440492,52.43698373335325,59.50309116833654,-0.04798886569512906,-0.12529274368659316,-0.38353062554113126,-0.6274743664379283,26.228507582449755,0.05375003814697088,0.1469447504144803,0.1032500028610226,-0.08831801201411782,0.294818017736163,0.007465995423451943,0.19903401029859324,-0.2917805578756738,57.54715283600782,-12.484073052917118,0.09578400743757039,3,-0.06062507629394531,-0.26999998092651367,-0.49437499046325684,-0.6412498950958243,-0.0787501335144043,0,-0.007922091781276008,1.571424122817232,7.570000171661378,4.9167117016883095,7.5562500953674325,-1.5416716337251348,7.571249961853027,-0.007922091781276008
5788,2017-03-14,7.551249980926514,7.577499866485597,7.463749885559082,7.547500133514403,1848800.0,-0.002970792287877111,3.044471194601647,0.3333192048489748,72.89719209680075,60.471101983854666,-0.0006727364129153202,-0.09060331163240054,-0.34880911984181573,-0.5985619746478692,25.11959030798714,0.11374998092651456,0.14485265220314147,0.07006247043609637,-0.11396502906096817,0.2540899699331609,-0.0219512793124359,0.16207622018462864,-0.2414380674692529,52.6315638516343,-19.999785247592882,0.09201374974853223,3,-0.038125038146972656,-0.23062491416931152,-0.4718749523162842,-0.6187498569488517,0.006249904632568359,1,-0.002814073321878885,-3.526351717630241,7.573750019073486,1.571424122817232,7.570000171661378,4.9167117016883095,7.5562500953674325,-0.002814073321878885
5789,2017-03-15,7.635000228881836,7.641250133514403,7.554999828338622,7.578750133514403,2728000.0,0.011090911857886354,1.5091032674662006,15.000635808745413,71.00000381469746,61.44798558184798,-0.07091247810015666,-0.15804116835913362,-0.41862917034817926,-0.6760263699985121,24.12836712351566,0.09000015258788974,0.13637082410269308,0.1383126974105835,-0.04251744331748153,0.3191428381386485,0.04789762704655143,0.22872776777461556,-0.2995732593458822,96.4789318862582,22.358827991068708,0.09041507036403237,3,-0.11625027656555176,-0.3087501525878906,-0.5556252002716064,-0.7025001049041739,-0.07500028610229492,2,-0.02324823086237382,3.044471194601647,7.551249980926514,-3.526351717630241,7.573750019073486,1.571424122817232,7.570000171661378,-0.02324823086237382
5790,2017-03-16,7.658750057220459,7.701250076293945,7.610000133514403,7.647500038146973,2321600.0,0.0031106519484809247,-1.1159449134504051,0.19999999999999685,80.15872375124141,63.43360643121868,-0.08060325341622132,-0.170965217886069,-0.4291348406393123,-0.6924501547688058,22.798083704130633,0.0912499427795419,0.1383232288696945,0.14962501525878924,-0.04009970963461562,0.3393497401521941,0.054762652812087254,0.24448737770549123,-0.29274077128666054,82.10526949810671,5.620049906367655,0.0948623624467023,3,-0.07625007629394531,-0.28625011444091797,-0.575312614440918,-0.726249933242797,0.011250019073486328,3,-0.032152786126730115,1.5091032674662006,7.635000228881836,3.044471194601647,7.551249980926514,-3.526351717630241,7.573750019073486,-0.032152786126730115
5791,2017-03-17,7.68625020980835,7.7125000953674325,7.653749942779541,7.6812500953674325,5658400.0,0.0035906841694048897,1.043487635380526,0.44445386343399046,78.38617475045085,65.3980276758819,-0.09890879525314578,-0.19196508188131745,-0.4457802142486704,-0.7113121919353365,21.09602438876596,0.05875015258789151,0.12975426266818157,0.16675016880035365,-0.038073951942697803,0.3715742895434051,0.06433810842882792,0.2691622291718794,-0.28001202903133393,89.4472910879926,11.85107037307553,0.10241206037152582,3,-0.09812521934509277,-0.27500009536743164,-0.609062671661377,-0.7537500858306876,0.028749942779541904,4,-0.02683365556740136,-1.1159449134504051,7.658750057220459,1.5091032674662006,7.635000228881836,3.044471194601647,7.551249980926514,-0.02683365556740136
5792,2017-03-20,7.7249999046325675,7.728750228881836,7.637499809265138,7.68625020980835,4153600.0,0.005041430316016671,2.9459348000906886,7.7497615868789405,89.11767114819114,68.48715733620226,-0.1284333570483902,-0.2142314110925687,-0.4727592786568051,-0.7410109547425501,19.919796682465012,0.09125041961669833,0.1256309000324487,0.1880623579025258,-0.02464183479409865,0.40076655059915023,0.08171026155421401,0.29441445425083757,-0.2758850558128936,98.58478513565517,18.70185677280766,0.10635209634831205,3,-0.1287498474121085,-0.30562472343444735,-0.637812376022338,-0.7318749427795401,0.022500038146973544,0,-0.034951454273105975,1.043487635380526,7.68625020980835,-1.1159449134504051,7.658750057220459,1.5091032674662006,7.635000228881836,-0.034951454273105975
5793,2017-03-21,7.59499979019165,7.771249771118164,7.567500114440918,7.742499828338622,6092800.0,-0.016828493986512316,-1.0123483535528597,-3.8064825753101648,60.50420257860743,68.7960075411513,0.004597668021141033,-0.08400990955342102,-0.33338478390614323,-0.6016659377490088,17.741348929067417,0.2037496566772461,0.11497909103032278,0.05518724918365514,-0.15909745841883538,0.26947195678614566,-0.051955104617590564,0.16232960298490084,-0.10114328056203092,18.49709708076389,-57.78334760945192,0.10714235380124527,3,0.022500038146972656,-0.1543748378753662,-0.48874974250793457,-0.586249828338623,0.20000028610229492,1,-0.013166544752471254,2.9459348000906886,7.7249999046325675,1.043487635380526,7.68625020980835,-1.1159449134504051,7.658750057220459,-0.013166544752471254
5794,2017-03-22,7.651249885559082,7.692500114440918,7.59375,7.5999999046325675,5029600.0,0.0074062010429643,-2.098053002027032,-0.34745740794621444,63.93862142103824,69.90983951119374,-0.04370733956673423,-0.1191996840816536,-0.37880912135708744,-0.6471911396972772,18.119830374652025,0.09875011444091797,0.10708601733170564,0.09418735504150355,-0.09500807083440677,0.28338278091741387,-0.0004103578964516075,0.1887850679794587,-0.10746258886152482,41.10425140535556,-33.44528199915536,0.09459771293795502,3,-0.033750057220458984,-0.21062493324279785,-0.5062499046325684,-0.5987498760223389,0.07375001907348544,2,-0.012252900036233694,-1.0123483535528597,7.59499979019165,2.9459348000906886,7.7249999046325675,1.043487635380526,7.68625020980835,-0.012252900036233694
5795,2017-03-23,7.676249980926514,7.702499866485597,7.610000133514403,7.6212501525878915,2992000.0,0.0032674524739568778,-1.387093995533096,1.0731677816131164,62.29944778655644,70.08211345343743,-0.055759019293947,-0.13113502196665472,-0.3931951062934109,-0.6597351214675014,17.925113796815182,0.09249973297119318,0.09917690757103248,0.10662496089935303,-0.07898055311882857,0.2922304749175346,0.01382220389026223,0.19942771790844382,-0.1087498664855957,53.37425753696519,-18.77695027645663,0.0928027570090908,3,-0.058750152587890625,-0.2356250286102295,-0.53125,-0.6168749332427979,-0.016250133514405185,3,-0.015144118343699553,-2.098053002027032,7.651249885559082,-1.0123483535528597,7.59499979019165,2.9459348000906886,7.7249999046325675,-0.015144118343699553
5796,2017-03-24,7.664999961853027,7.726250171661378,7.644999980926514,7.682499885559082,2725600.0,-0.0014655618435355233,-1.826099215497684,-0.3181814241002973,59.23913381500801,70.83790790695463,-0.033096588245628666,-0.10218564920623852,-0.3736607163350669,-0.6375447079471268,17.79412316057697,0.08125019073486417,0.09746578589239618,0.08081245422363281,-0.08469970135351002,0.24632460980077564,-0.0019436235649390454,0.16356853201220467,-0.07124996185302734,47.852766479285926,-20.542637488502912,0.08275607778857155,3,-0.0475001335144043,-0.22437500953674316,-0.4743748903274536,-0.570624828338623,-0.0025000572204598726,4,0.0006523306543773089,-1.387093995533096,7.676249980926514,-2.098053002027032,7.651249885559082,-1.0123483535528597,7.59499979019165,0.0006523306543773089
5797,2017-03-27,7.760000228881836,7.771249771118164,7.59499979019165,7.6287498474121085,3607200.0,0.012394033594468779,1.2926906424840898,-7.500054495912857,66.36568187865507,70.11218454938289,-0.11052139635354052,-0.18127728485677075,-0.4572079125109054,-0.7208013776233324,17.459566559871686,0.17624998092651367,0.10506324393115207,0.1598127126693729,-0.008849445076513085,0.3284748704152589,0.07548163379643036,0.24414379154231547,0.011249542236328125,94.47874297322218,27.313570230907033,0.08433107887294297,3,-0.09687542915344238,-0.31937527656555176,-0.5321877002716064,-0.6368751525878906,-0.19250011444091797,0,-0.005798978732817428,-1.826099215497684,7.664999961853027,-1.387093995533096,7.676249980926514,-2.098053002027032,7.651249885559082,-0.005798978732817428
5798,2017-03-28,7.800000190734862,7.8375000953674325,7.68874979019165,7.7437500953674325,4507200.0,0.005154634107374267,1.2666729639492509,0.4285709095664899,69.50960424773241,69.94658459749789,-0.12463179481105957,-0.19940672333979492,-0.4873105229598629,-0.7476281366111275,17.01912069944268,0.14875030517578214,0.10640581965813034,0.17943766117095894,0.018120039298758606,0.3407552830431593,0.09877885023485877,0.2600964721070591,-0.205000400543212,84.61542975971263,17.663302746085108,0.08065881093610015,3,-0.09750008583068759,-0.3262500762939444,-0.5721876621246329,-0.6768751144409171,-0.17000007629394442,1,-0.0067308008553235155,1.2926906424840898,7.760000228881836,-1.826099215497684,7.664999961853027,-1.387093995533096,7.676249980926514,-0.0067308008553235155
5799,2017-03-29,7.7874999046325675,7.829999923706055,7.75,7.807499885559082,2565600.0,-0.001602600743156768,1.4615339471078017,-0.35555461365662006,69.80723958392892,68.79641969001872,-0.09859259272433984,-0.1732440498876171,-0.46142878958441447,-0.7216540941411971,16.464331681665634,0.07999992370605469,0.11804137084357968,0.15262486934661812,-0.01479935254956466,0.3200490912428009,0.06891275839852717,0.23633698029470906,-0.19250011444091708,79.38139059304638,12.097374891573509,0.08371211094809133,3,-0.08499979972839267,-0.3137497901916495,-0.5078123807907096,-0.6206247806549063,-0.125,2,0.0009631039169473166,1.2666729639492509,7.800000190734862,1.2926906424840898,7.760000228881836,-1.826099215497684,7.664999961853027,0.0009631039169473166
5800,2017-03-30,7.760000228881836,7.892499923706055,7.739999771118164,7.78000020980835,4719200.0,-0.0035312585666129603,-4.083262471092179,0.9999999999999556,65.89957774995236,67.40902002329668,-0.061709614191597595,-0.13328188450552148,-0.42103459261510245,-0.6811827932579568,15.752858604678094,0.15250015258789062,0.1190149220383594,0.1128751754760744,-0.05346729431511932,0.2792176452672681,0.029703940580477983,0.1960464103716708,-0.16015043258667028,55.462307442022244,-12.755637936397171,0.08317123489559672,3,-0.03000020980834961,-0.21000027656555176,-0.46375012397766113,-0.5650000572204581,-0.13500022888183594,3,-0.004510350930016838,1.4615339471078017,7.7874999046325675,1.2666729639492509,7.800000190734862,1.2926906424840898,7.760000228881836,-0.004510350930016838
5801,2017-03-31,7.741250038146973,7.7849998474121085,7.730000019073486,7.766250133514403,3449600.0,-0.002416261621369209,-1.3157757365858183,1.2500059604701175,63.67345604189008,64.58188501148544,-0.03837252313345996,-0.10577844922083024,-0.3887777412620004,-0.6469234957609338,15.585391490261008,0.05499982833862216,0.11617655866424759,0.08512499332428014,-0.08113204233004279,0.25138202897860307,0.001996475497119121,0.16825351115144116,-0.1296942367553715,49.15972514958254,-19.56497013771896,0.0831285178271614,3,-0.011250019073486328,-0.12000012397766113,-0.44499993324279785,-0.5237500667572021,-0.1387500762939453,4,-0.010495745562342451,-4.083262471092179,7.760000228881836,1.4615339471078017,7.7874999046325675,1.2666729639492509,7.800000190734862,-0.010495745562342451
5802,2017-04-03,7.5999999046325675,7.820000171661378,7.582499980926514,7.761250019073486,4436800.0,-0.018246424391197724,-1.420384579872982,6.449979972916017,53.333324638875645,63.78512079595968,0.09306886899490951,0.039048915922660576,-0.23711659742767566,-0.49298372772337284,14.880896378065456,0.23750019073486417,0.10348160236747983,-0.057125139236450906,-0.22168621820661016,0.10743593973370835,-0.13940567872153053,0.025155400248628723,0.2925000190734872,5.645137721363714,-62.425387457263554,0.08228053948507956,4,0.1375000476837167,0.021250009536744052,-0.30374979972839267,-0.38249993324279696,-0.05749988555908114,0,0.008223684313720003,-1.3157757365858183,7.741250038146973,-4.083262471092179,7.760000228881836,1.4615339471078017,7.7874999046325675,0.008223684313720003
5803,2017-04-04,7.494999885559082,7.598750114440918,7.477499961853027,7.588749885559082,4460800.0,-0.013815792156718687,1.1318622354874408,0.5813949362147552,40.697658208436884,61.20279155011508,0.20382671816649367,0.14488099446584357,-0.12041407430140083,-0.3770132759472169,14.315087320108077,0.12249994277954013,0.08784069792576865,-0.1579376459121704,-0.3347056422793715,0.018830350455030676,-0.2463216440957714,-0.06955364772856942,0.3913000392913819,4.216849473410869,-57.770916475364785,0.0883839981836007,4,0.19000005722045898,0.1262500286102295,-0.19874978065490723,-0.2774999141693115,-0.014999866485595703,1,0.00967314609590919,-1.420384579872982,7.5999999046325675,-1.3157757365858183,7.741250038146973,-4.083262471092179,7.760000228881836,0.00967314609590919
5804,2017-04-05,7.460000038146973,7.56374979019165,7.456250190734862,7.512499809265138,6390400.0,-0.004669759565913423,-2.5833518771655783,0.5599975585937594,36.98855154613745,58.39046974562409,0.23338806968902048,0.18036641747743687,-0.07790688397593648,-0.3328316507444331,13.607650511542808,0.107499599456788,0.06166454369964569,-0.18737499713897687,-0.3811497342829888,0.006399740005035071,-0.2842623657109833,-0.09048762856697046,0.40994788818359407,0.8595644028412239,-56.16344982033661,0.09688736857200601,4,0.21437501907348633,0.18437480926513672,-0.16374993324279785,-0.23000001907348544,0.01249980926513583,2,0.022788213863893292,1.1318622354874408,7.494999885559082,-1.420384579872982,7.5999999046325675,-1.3157757365858183,7.741250038146973,0.022788213863893292
5805,2017-04-06,7.50124979019165,7.548749923706055,7.398749828338622,7.483749866485597,4002400.0,0.005529457350368139,1.666663840969795,-0.3333333333333108,38.10286924054416,56.04199590401699,0.18405984909523543,0.14206885444365547,-0.11194202062353042,-0.3644068693392244,13.593404304534934,0.15000009536743253,0.06010306038624602,-0.14337522983551043,-0.3440339673595858,0.05728350768856494,-0.24370459859754767,-0.04304586107347319,0.3438762720031745,24.33231532692053,-27.40825367976658,0.10032936876203769,4,0.14437508583068848,0.14312505722045898,-0.20499968528747559,-0.2712497711181632,-0.006249904632568359,3,0.02149643312128613,-2.5833518771655783,7.460000038146973,1.1318622354874408,7.494999885559082,-1.420384579872982,7.5999999046325675,0.02149643312128613
5806,2017-04-07,7.460000038146973,7.528749942779541,7.451250076293945,7.482500076293945,3500800.0,-0.0054990505846924664,-2.874997019764919,-1.2857220708447519,33.01283364073021,52.33612387758089,0.21587372035253605,0.18409371444914235,-0.06163216580027964,-0.315240907915185,13.449614515276743,0.0774998664855957,0.050379452139608816,-0.17912497520446813,-0.3939277865942694,0.035677836185333156,-0.2865263808993683,-0.07172356950956793,0.34941592533935584,14.54009730300006,-29.98305569254581,0.1074014056949005,4,0.1856248378753662,0.18437480926513672,-0.16374993324279785,-0.23000001907348544,0.0324997901916495,4,0.02211795723985177,1.666663840969795,7.50124979019165,-2.5833518771655783,7.460000038146973,1.1318622354874408,7.494999885559082,0.02211795723985177
5807,2017-04-10,7.513750076293945,7.552499771118164,7.4724998474121085,7.4749999046325675,2560000.0,0.007205098910471941,-2.657115453782412,-1.7222269317170742,44.22737488574543,49.52698728180457,0.13803559959318967,0.13240671733441012,-0.1053092374042306,-0.36289725901542624,13.158947017903069,0.0924997329711914,0.04061325518967429,-0.12237493991851789,-0.3426289379194962,0.09787905808246045,-0.2325019389190075,-0.012247940918028277,0.26281259638056653,57.50004172319184,9.284699926832118,0.11012699900048917,4,0.13187479972839355,0.13187479972839355,-0.20624995231628418,-0.27250003814697266,-0.21875,0,0.011811663238452619,-2.874997019764919,7.460000038146973,1.666663840969795,7.50124979019165,-2.5833518771655783,7.460000038146973,0.011811663238452619
5808,2017-04-11,7.53000020980835,7.6624999046325675,7.417500019073486,7.545000076293945,4624400.0,0.002162719460908624,-1.0416636036533562,-0.38709161385589463,40.86631680657476,46.31132919543188,0.0887961276989877,0.12066978092177738,-0.11072721642781147,-0.3728773842354318,13.40810697845089,0.24499988555908114,0.03320385854018504,-0.10506231784820574,-0.3272368758445374,0.11711224014812593,-0.21614959684637203,0.006024961149960539,0.21633743531929106,49.76316341362911,0.6215352215527261,0.11108727899816605,4,0.11562466621398926,0.11562466621398926,-0.22250008583068848,-0.28875017166137695,-0.19500017166137695,1,0.0016600011841771956,-2.657115453782412,7.513750076293945,-2.874997019764919,7.460000038146973,1.666663840969795,7.50124979019165,0.0016600011841771956
5809,2017-04-12,7.457499980926514,7.545000076293945,7.440000057220459,7.5275001525878915,3696800.0,-0.009628184178188892,1.0,4.666719649044787,34.62215071064624,42.83605952439787,0.12243887655332752,0.18887398014761914,-0.027248311396716574,-0.2957224930844422,13.161814486613444,0.10500001907348633,0.009552611996032745,-0.16868753433227557,-0.40462705591757153,0.0672519872530204,-0.28665729512492355,-0.050717773539627586,0.2610306388580055,22.274932926432747,-25.243577438234333,0.11796976079264819,4,0.15187501907348633,0.1881248950958252,-0.11937499046325684,-0.21000003814697266,-0.13000011444091708,2,0.003017102005299366,-1.0416636036533562,7.53000020980835,-2.657115453782412,7.513750076293945,-2.874997019764919,7.460000038146973,0.003017102005299366
5810,2017-04-13,7.4124999046325675,7.5,7.4099998474121085,7.460000038146973,7126000.0,-0.0060342040105986205,-2.428561048491757,0.6785716718551005,33.053695678193236,39.433863928431556,0.12623743971193324,0.2260704530611255,0.03157710050803342,-0.24795872363942184,12.555496317523104,0.09000015258789151,-0.02377091578844226,-0.2013751029968267,-0.4551842080890607,0.05243400209540727,-0.3282796555429437,-0.07447055045070972,0.28044825183627964,0.9901214470918605,-44.56581460663977,0.12690455254611685,4,0.19687509536743253,0.2331249713897714,-0.026249885559081143,-0.15249991416931064,0.012500286102294922,3,0.00809442746057143,1.0,7.457499980926514,-1.0416636036533562,7.53000020980835,-2.657115453782412,7.513750076293945,0.00809442746057143
5811,2017-04-17,7.480000019073486,7.5,7.417500019073486,7.427499771118164,3775600.0,0.00910625501643958,-1.2758693264405465,-1.105265271294463,30.48779596293498,36.89547185332703,0.01987153897925964,0.15001782422299126,-0.019819353657199557,-0.3111169631747739,11.835352504556687,0.08750009536743253,-0.057762231765726924,-0.1235624790191654,-0.38171295708356023,0.13458799904522945,-0.25263771805136326,0.005512760013032469,0.18941227114494286,27.72283397950297,-11.163665643347326,0.12907523903219748,4,0.05062484741210849,0.16562485694885254,-0.09375,-0.2200000286102295,0.02500009536743164,0,0.002005329738950179,-2.428561048491757,7.4124999046325675,1.0,7.457499980926514,-1.0416636036533562,7.53000020980835,0.002005329738950179
5812,2017-04-18,7.454999923706055,7.487500190734862,7.4124999046325675,7.414999961853027,2802000.0,-0.0033422587304389184,-2.3333403975754203,0.7619004368715997,25.44483285253699,35.20071348044927,0.02474227644076077,0.162062066252604,0.01782005166822387,-0.2822355491204931,11.093287436813442,0.07500028610229492,-0.09077985755113094,-0.135062575340271,-0.39470878183930846,0.12458363115876647,-0.2648856785897902,-0.005239472090751818,0.19275936956198958,17.821808354940856,-14.64907616806456,0.12982310324951882,4,0.07562494277954013,0.19062495231628418,-0.06874990463256836,-0.19499993324279785,0.039999961853027344,1,0.00503016834558534,-1.2758693264405465,7.480000019073486,-2.428561048491757,7.4124999046325675,1.0,7.457499980926514,0.00503016834558534
5813,2017-04-19,7.494999885559082,7.505000114440918,7.445000171661378,7.487500190734862,2613600.0,0.0053655214302326115,3.3636079900124196,0.18749254941231985,29.965752641710523,34.4204024910685,-0.017050754393072687,0.12035700352951206,-0.008774911346554504,-0.3130724933706226,10.98770448159946,0.05999994277954013,-0.12301302961471006,-0.09006261825561523,-0.3531372521334166,0.17301201562218615,-0.22159993519451593,0.04147469868328546,0.13283865051460886,62.962884471383,34.9211486282531,0.13153731693890086,4,0.035624980926512784,0.15062499046325684,-0.0865623950958252,-0.2349998950958252,0.3575000762939453,2,-0.02668443126336595,-2.3333403975754203,7.454999923706055,-1.2758693264405465,7.480000019073486,-2.428561048491757,7.4124999046325675,-0.02668443126336595
5814,2017-04-20,7.557499885559082,7.572500228881836,7.5,7.5275001525878915,2792400.0,0.008338892722389746,1.416657394897878,4.000127161749154,36.76468938280473,34.271715840208564,-0.07181843026415358,0.053201014847155115,-0.05811649998713264,-0.36750981111631376,10.92426005159263,0.0775003433227539,-0.13787321405242547,-0.022875118255615057,-0.28431997990762703,0.23856974339639692,-0.1535975490816206,0.10784731257039049,0.05201155389580325,90.76904116342129,63.461342038708885,0.13072243082600588,4,-0.021250009536744052,0.08812499046325684,-0.14062488079071045,-0.2974998950958252,0.20499992370605558,3,-0.029440932951552368,3.3636079900124196,7.494999885559082,-2.3333403975754203,7.454999923706055,-1.2758693264405465,7.480000019073486,-0.029440932951552368
5815,2017-04-21,7.559999942779541,7.5900001525878915,7.5275001525878915,7.5275001525878915,2044000.0,0.0003308047976602335,-2.8461786757048335,1.0833359824522388,37.89649118002758,34.814344455686054,-0.07275985368652549,0.043790407433962564,-0.048608490564056694,-0.36209030714173185,10.829633408644918,0.0625,-0.13359184210376718,-0.014562559127807795,-0.2721735072474267,0.24304838899181114,-0.14336803318761682,0.11424291493200123,0.03265056778604336,83.09849695764852,56.13608831454231,0.12880547405980924,4,-0.023750066757203037,0.08562493324279785,-0.13749992847442627,-0.294374942779541,0.16249990463256747,4,-0.030753978578531904,1.416657394897878,7.557499885559082,3.3636079900124196,7.494999885559082,-2.3333403975754203,7.454999923706055,-0.030753978578531904
5816,2017-04-24,7.670000076293945,7.684999942779541,7.5999999046325675,7.632500171661378,2127200.0,0.01455028232102884,1.518533170383688,1.1538506683099357,54.87805931653144,35.9977538368845,-0.16744774246504868,-0.0693726976200768,-0.1476135065421733,-0.46283210334761904,10.819220430264535,0.125,-0.11966749085040096,0.09518756866455114,-0.16280235329031534,0.3531774906194176,-0.0338073923128821,0.22418252964198437,-0.27125024795532315,94.49546261072247,62.15823104400805,0.12899496097743338,4,-0.12250018119812012,-0.024375200271606445,-0.19250011444091797,-0.36437511444091797,0.1275000572204581,0,-0.031942618399224854,-2.8461786757048335,7.559999942779541,1.416657394897878,7.557499885559082,3.3636079900124196,7.494999885559082,-0.031942618399224854
5817,2017-04-25,7.7150001525878915,7.752500057220459,7.672500133514403,7.710000038146973,1859600.0,0.005867024230290507,1.0000000000000222,0.13333672418399745,66.73005153465354,38.87150214000436,-0.20215737122246225,-0.12428930053049747,-0.1822792678756633,-0.49865727564201023,11.5562026345344,0.08249998092651367,-0.10750475855510011,0.14243764877319443,-0.10946506116264132,0.39434035870903017,0.016486293805276553,0.2683890037411123,-0.31052532196045135,87.80490452398479,49.76625901028155,0.125951354967918,4,-0.13375020027160733,-0.06937527656555265,-0.2153126001358041,-0.403750181198121,0.23250007629394442,1,-0.027219706285622314,1.518533170383688,7.670000076293945,-2.8461786757048335,7.559999942779541,1.416657394897878,7.557499885559082,-0.027219706285622314
5818,2017-04-26,7.747499942779541,7.7849998474121085,7.704999923706055,7.732500076293945,1844000.0,0.004212545631739006,-1.2857065006368913,2.999904634750564,71.94655057566233,43.0186576805617,-0.22412994838487954,-0.16962047429922134,-0.20598979424371855,-0.5220592931574597,11.818686723837857,0.0799999237060538,-0.08510399526716927,0.1775624513626095,-0.06529272526266716,0.4204176279878862,0.05613486304997117,0.29899003967524784,-0.3291041030883797,86.8421316807434,42.27883288036601,0.1214275883126385,4,-0.15000009536743253,-0.10187506675720215,-0.23968732357025146,-0.41562485694885254,0.18249988555908114,2,-0.0325911660645809,1.0000000000000222,7.7150001525878915,1.518533170383688,7.670000076293945,-2.8461786757048335,7.559999942779541,-0.0325911660645809
5819,2017-04-27,7.795000076293945,7.852499961853027,7.727499961853027,7.7849998474121085,2438400.0,0.006131027281732759,1.0,0.6666878596179503,72.2117219989572,47.369549493979925,-0.24442495910743123,-0.2282314487580397,-0.2435645094158403,-0.5600331986664067,12.257044545954807,0.125,-0.07546766745245481,0.2246875762939453,-0.01960106906926473,0.46897622165715536,0.10254325361233985,0.3468318989755508,-0.354607996139527,82.30771713709731,33.73186509482453,0.12214432268160512,4,-0.16250014305114746,-0.14937520027160645,-0.2659376859664917,-0.4418752193450928,0.027500152587890625,3,0.007376508658922365,-1.2857065006368913,7.747499942779541,1.0000000000000222,7.7150001525878915,1.518533170383688,7.670000076293945,0.007376508658922365
5820,2017-04-28,7.7249999046325675,7.822500228881836,7.71750020980835,7.802499771118164,3144800.0,-0.008980137392719412,-1.2702889398664845,-7.749809269501594,69.20286074233056,51.67122335835721,-0.1401759701512324,-0.16968784264913506,-0.16698791142085678,-0.48021836788033756,12.140385697152043,0.10500001907348633,-0.06522008760165399,0.1564374208450312,-0.08257413282080517,0.3954489745108676,0.03693164401211302,0.2759431976779494,-0.2516391939422604,49.5049392764539,-3.2367392144942286,0.11950577683291817,4,-0.09249997138976962,-0.0793750286102286,-0.19593751430511386,-0.37187504768371493,0.01999998092651456,4,0.004854356646669,1.0,7.795000076293945,-1.2857065006368913,7.747499942779541,1.0000000000000222,7.7150001525878915,0.004854356646669
5821,2017-05-01,7.6599998474121085,7.757500171661378,7.65500020980835,7.755000114440918,2366800.0,-0.008414246993256214,1.0499914169638753,1.2258120089337876,60.42777585116572,55.55821702487151,-0.052476242096231474,-0.1170902252442394,-0.09824751191935999,-0.4060612079940027,11.868539211462231,0.10249996185302823,-0.04369427664356884,0.09549987316131503,-0.133714209070531,0.32471395539316106,-0.01910716795460754,0.2101069142772376,-0.15630799662878392,2.531465256031246,-47.55904407935645,0.11460704111592293,5,-0.011249780654906338,-0.01437497138976962,-0.13093745708465487,-0.30687499046325595,0.13000011444091886,0,0.008159269092037347,-1.2702889398664845,7.7249999046325675,1.0,7.795000076293945,-1.2857065006368913,7.747499942779541,0.008159269092037347
5822,2017-05-02,7.6624999046325675,7.702499866485597,7.607500076293945,7.675000190734862,3488400.0,0.00032637823371550745,1.8148237105899585,0.13158158911810347,59.63632807460695,58.854947628526666,-0.02508502105178856,-0.12086465456717566,-0.09359665716509635,-0.3997756703209445,12.903386206980302,0.09499979019165128,-0.014466674261973012,0.09487493038177419,-0.1380511398371791,0.3278010006007275,-0.02158810472770245,0.21133796549125083,-0.13090340496366704,22.44892001198869,-26.539440356075097,0.11646303510947678,5,0.0137500762939462,-0.016875028610228604,-0.13343751430511386,-0.30937504768371493,0.10500001907348722,1,0.017618300889011174,1.0499914169638753,7.6599998474121085,-1.2702889398664845,7.7249999046325675,1.0,7.795000076293945,0.017618300889011174
5823,2017-05-03,7.567500114440918,7.637499809265138,7.550000190734862,7.637499809265138,3088000.0,-0.012398015187473632,1.4999999999999873,5.599847415601825,57.74648265690784,61.1862579923159,0.0908324447628086,-0.02124402976319839,0.0023992069867517785,-0.2986689543901164,12.887061106789915,0.11249971389770508,0.011297393343689066,-0.0037498712539676404,-0.23416000001269488,0.2266602575047596,-0.11895493563333126,0.11145519312539598,0.2849998474121094,5.7851031230101695,-44.65805831501717,0.11520506437936341,5,0.12249994277954102,0.0781247615814209,-0.0156252384185791,-0.21437525749206543,0.26999998092651456,2,0.050214748423428546,1.8148237105899585,7.6624999046325675,1.0499914169638753,7.6599998474121085,-1.2702889398664845,7.7249999046325675,0.050214748423428546
5824,2017-05-04,7.630000114440918,7.637499809265138,7.5374999046325675,7.577499866485597,3410400.0,0.008259002187622322,1.9629760449853868,-0.7500068119890786,64.94845901398661,64.19203219608912,0.04436340434884212,-0.07415711066811692,-0.05090291359992527,-0.35423741524287955,12.658764237925096,0.09999990463257014,0.046674753946567726,0.05025012493133563,-0.17537273496669048,0.27587298482936173,-0.06256130501767743,0.16306155488034868,0.2164498519897462,32.45617704190662,-23.241030291189468,0.1128114299490131,5,0.06499981880187988,0.015624761581420898,-0.04187500476837158,-0.24375009536743164,0.23000001907348544,3,0.03931844159869802,1.4999999999999873,7.567500114440918,1.8148237105899585,7.6624999046325675,1.0499914169638753,7.6599998474121085,0.03931844159869802
5825,2017-05-05,7.6624999046325675,7.664999961853027,7.570000171661378,7.644999980926514,4968400.0,0.0042594744042190325,7.444411477980678,0.33333030581010853,63.17688486639606,65.11412392385186,0.031214842690827638,-0.09903459957425564,-0.077465789833294,-0.37878786954219645,12.073945157690218,0.0949997901916495,0.07909219287870073,0.07468740940093888,-0.15064843025329822,0.30002324905517597,-0.03798051042617967,0.18735532922805742,0.17159205932617283,56.818112854213254,-2.317793339777566,0.11266791982711853,5,0.03250002861023038,-0.016875028610228604,-0.07437479496002108,-0.27624988555908114,0.23000001907348722,4,0.02088095611623242,1.9629760449853868,7.630000114440918,1.4999999999999873,7.567500114440918,1.8148237105899585,7.6624999046325675,0.02088095611623242
5826,2017-05-08,7.625,7.692500114440918,7.607500076293945,7.65749979019165,2810800.0,-0.004893951725845502,-1.5185331703836618,-1.857138964577751,62.056744304331744,64.59486756492723,0.06890645102483361,-0.0511626401251295,-0.03269012426431317,-0.33431426517237384,11.54531793426528,0.08500003814697266,0.10234481070746071,0.028937506675720037,-0.18864382957860748,0.24651884293004755,-0.07985316145144417,0.13772817480288424,0.1972282815856934,53.030373089038484,-10.863396521217858,0.10879066812716391,5,0.06999993324279785,0.0006248950958251953,0.014999985694885254,-0.21125006675720215,0.25,0,0.01573768990938773,7.444411477980678,7.6624999046325675,1.9629760449853868,7.630000114440918,1.4999999999999873,7.567500114440918,0.01573768990938773
5827,2017-05-09,7.602499961853027,7.667500019073486,7.585000038146973,7.632500171661378,2446800.0,-0.002950824675012842,-1.538458716942376,0.9230893378523389,57.818187366832404,63.02504943061278,0.08243952112413666,-0.022843995888655044,-0.005161524514454285,-0.3056989184031256,11.16100735117261,0.08249998092651367,0.12512343082641308,0.001999974250793457,-0.2121052924578919,0.2161052409594788,-0.10505265910354922,0.10905260760513613,0.20833918465454104,41.935464023454536,-21.164117182619357,0.10705263335434265,5,0.09249997138977051,0.02312493324279785,0.07312500476837158,-0.1887500286102295,0.26000022888183505,1,0.024662939946177742,-1.5185331703836618,7.625,7.444411477980678,7.6624999046325675,1.9629760449853868,7.630000114440918,0.024662939946177742
5828,2017-05-10,7.542500019073486,7.627500057220459,7.505000114440918,7.579999923706055,3466400.0,-0.007892133256244938,-1.1777822989119608,1.2499880791543776,48.9051191431688,60.43542689108073,0.1232647617617868,0.0402015716694617,0.06080475889419201,-0.23957110045027186,11.644033533199776,0.12249994277954102,0.12329041282810138,-0.05862495899200404,-0.27193522240765233,0.15468530442364425,-0.16528009069982819,0.04803017271582011,0.2574055577590819,19.99994913736979,-37.963811544034456,0.10665513170782408,5,0.12125015258789062,0.08312487602233887,0.13687491416931152,-0.12875008583068848,0.2674999237060547,2,0.02983094518575924,-1.538458716942376,7.602499961853027,-1.5185331703836618,7.625,7.444411477980678,7.6624999046325675,0.02983094518575924
5829,2017-05-11,7.480000019073486,7.550000190734862,7.4099998474121085,7.5250000953674325,3806800.0,-0.0082863771749353,1.9473673643528133,1.2000050862759797,44.630876778858884,57.705206450694995,0.15241062121657567,0.11011953211635461,0.1251619874664982,-0.17146399784202515,12.45488385399092,0.1400003433227539,0.10643155337526267,-0.12224996089935303,-0.33258744839803,0.08808752659932395,-0.22741870464869152,-0.017081217150014538,0.30221123001558325,24.778798405255735,-28.76608732342759,0.10516874374933839,5,0.10374999046325684,0.14562487602233887,0.17312490940093994,-0.06625008583068848,0.41499996185302734,3,0.04779412772491254,-1.1777822989119608,7.542500019073486,-1.538458716942376,7.602499961853027,-1.5185331703836618,7.625,0.04779412772491254
5830,2017-05-12,7.4724998474121085,7.485000133514403,7.4375,7.4749999046325675,1894800.0,-0.0010026967436167489,3.222137453112007,0.055556732929257585,34.630330557658255,54.838823640305286,0.13446772916242722,0.12895691192227332,0.1340272532054252,-0.1577845569089833,13.034957400816182,0.04750013351440341,0.08102522546508872,-0.13275012969970756,-0.33317012803251345,0.06766986863309832,-0.23296012886611006,-0.03254013053330507,0.2799344895428044,22.123872893056852,-25.157049963739826,0.10020999916640275,5,0.08375000953674405,0.1531250476837167,0.1868751049041757,-0.058749914169310635,0.3225002288818368,4,0.05185684764336185,1.9473673643528133,7.480000019073486,-1.1777822989119608,7.542500019073486,-1.538458716942376,7.602499961853027,0.05185684764336185
5831,2017-05-15,7.494999885559082,7.554999828338622,7.447500228881836,7.4724998474121085,3178800.0,0.0030110456482332904,-1.9655358387813648,-8.99980926950255,32.25803970669885,51.796791599426605,0.09621959097060184,0.11345514892017938,0.11169089190895143,-0.1740115567685212,13.389218332070213,0.10749959945678622,0.049811912896442934,-0.11100008487701452,-0.3095501531348894,0.0875499833808604,-0.21027511900595197,-0.01172505074807706,0.23003969223240617,33.00970154643303,-8.76743097083203,0.09927503412893746,5,0.05625009536743164,0.13625001907348633,0.1499999761581421,-0.08124995231628418,0.252500057220459,0,0.05303536280405452,3.222137453112007,7.4724998474121085,1.9473673643528133,7.480000019073486,-1.1777822989119608,7.542500019073486,0.05303536280405452
5832,2017-05-16,7.492499828338622,7.53249979019165,7.440000057220459,7.487500190734862,2865200.0,-0.0003335633433799723,1.1764755381274894,0.22220573899036974,28.389826398991318,48.53494090410255,0.080538677547767,0.12533462286683505,0.1137244979614076,-0.16648664011319614,13.738882026636901,0.0924997329711914,0.023119816090882317,-0.1153751373291021,-0.30855684705831443,0.07780657240011024,-0.21196599219370782,-0.01878428246449637,0.20733657102251524,37.93098912373842,1.7776776949558055,0.0965908548646061,5,0.05875015258789151,0.1387500762939462,0.15250003337860196,-0.07874989509582431,0.3250002861022958,1,0.051051075131781865,-1.9655358387813648,7.494999885559082,3.222137453112007,7.4724998474121085,1.9473673643528133,7.480000019073486,0.051051075131781865
5833,2017-05-17,7.295000076293945,7.4650001525878915,7.292500019073486,7.422500133514403,4539200.0,-0.026359660536484864,-1.6037722268806387,-25.5018597997137,16.216205766896152,43.12024609887027,0.2629738075013961,0.32367776835270323,0.30849350788890106,0.03551934427696857,14.735905545610578,0.19999980926513583,0.00176640411560669,-0.3028748989105221,-0.5370210467628258,-0.0687287510582184,-0.41994797283667396,-0.18580182498437026,0.3816493989112697,0.9524034426759608,-28.149743797499386,0.11707307392615175,5,0.19749999046325684,0.2774999141693115,0.35062479972839355,0.11874985694885254,0.5900001525878906,2,0.07779302378420572,1.1764755381274894,7.492499828338622,-1.9655358387813648,7.494999885559082,3.222137453112007,7.4724998474121085,0.07779302378420572
5834,2017-05-18,7.335000038146973,7.387499809265138,7.272500038146973,7.297500133514403,3118400.0,0.005483202389950925,-1.6285633320799544,-0.2941167670829263,22.535203700258663,38.604503747077224,0.19749629022513204,0.2805372904305141,0.26641309492550214,0.0020803048341928587,15.700754840181533,0.11499977111816495,-0.020059233790811426,-0.2517499446868898,-0.5134905811538157,0.009990691780036087,-0.38262026292035234,-0.12087962645342731,0.3032344914450693,22.12391023639332,-4.215768101492884,0.13087031823346287,5,0.14750003814697266,0.22749996185302734,0.3106248378753662,0.0787498950958252,0.5275001525878897,3,0.06475799620480527,-1.6037722268806387,7.295000076293945,1.1764755381274894,7.492499828338622,-1.9655358387813648,7.494999885559082,0.06475799620480527
5835,2017-05-19,7.327499866485597,7.352499961853027,7.2224998474121085,7.309999942779541,7432400.0,-0.0010225182852583448,2.8518487121886698,0.46666581895402,24.521061597160525,34.43387233516931,0.17039860459538847,0.2843023785693761,0.27218633294370065,0.01580513209828016,16.667537679364774,0.13000011444091886,-0.03527137616288467,-0.24762511253356845,-0.5338734432962013,0.03862321822906445,-0.39074927791488534,-0.10450094715225156,0.26684652413303667,31.578954916299473,2.1356738474571912,0.1431241653813165,5,0.11750006675720126,0.21000003814697177,0.30000007152557284,0.08625006675720126,0.49250030517578125,4,0.07744798700530042,-1.6285633320799544,7.335000038146973,-1.6037722268806387,7.295000076293945,1.1764755381274894,7.492499828338622,0.07744798700530042
5836,2017-05-22,7.425000190734862,7.440000057220459,7.34250020980835,7.3474998474121085,4038000.0,0.013306083388034073,-1.2285776566757947,4.428610354223208,34.11373029577932,31.800043771718975,0.046427136016408355,0.1765584123284052,0.17361315783216558,-0.07575849221038755,16.494294266658127,0.1125001907348624,-0.06113041370341854,-0.13787479400634872,-0.42797130367680936,0.1522217156641119,-0.28292304884157904,0.007173460828881595,0.11728768383485733,65.32270345184003,33.54908850257797,0.14504825483523048,5,-2.3841857821338408e-07,0.11249971389770597,0.20249974727630704,-0.011250257492064542,0.4524998664855966,0,0.0498316331386468,2.8518487121886698,7.327499866485597,-1.6285633320799544,7.335000038146973,-1.6037722268806387,7.295000076293945,0.0498316331386468
5837,2017-05-23,7.505000114440918,7.5275001525878915,7.4375,7.4625000953674325,4491200.0,0.010774400222357094,1.0571441027569117,0.5483849135544092,45.73378884025403,31.447673738061773,-0.05459928513690748,0.08434348334108321,0.09332698222112779,-0.14837814054764387,15.495945696382996,0.10249996185302912,-0.0874252704020515,-0.04737486839294469,-0.32937649642220457,0.23462675963631519,-0.18837568240757463,0.09362594562168525,-0.2825002670288095,92.62294569377367,55.18413364075336,0.14100081401462988,5,-0.11625027656555265,0.03249979019165039,0.08312475681304932,-0.09125018119812012,0.3474998474121094,1,0.032311768772929295,-1.2285776566757947,7.425000190734862,2.8518487121886698,7.327499866485597,-1.6285633320799544,7.335000038146973,0.032311768772929295
5838,2017-05-24,7.494999885559082,7.519999980926514,7.452499866485597,7.494999885559082,4411600.0,-0.001332475513570408,1.6999942779758939,0.0,40.0735170371035,30.941300433422292,-0.05816187169730824,0.07848088004218212,0.1036442082249911,-0.13094094234145537,14.205215460088935,0.06750011444091708,-0.11244923995170097,-0.044750094413757324,-0.312203464418066,0.22270327559055136,-0.17847677941591122,0.08897659058839658,-0.26640003204345764,89.34418540660857,49.1569818992371,0.13372668500215418,5,-0.10625004768371671,0.04250001907348633,0.09312498569488525,-0.08124995231628418,0.4525003433227539,2,0.04302871698546795,1.0571441027569117,7.505000114440918,-1.2285776566757947,7.425000190734862,2.8518487121886698,7.327499866485597,0.04302871698546795
5839,2017-05-25,7.852499961853027,7.917500019073486,7.482500076293945,7.5,14105600.0,0.047698476551381264,-1.2451621001026276,100.0,59.45273360380981,33.69934521632802,-0.39925167244497395,-0.289324389289769,-0.2520780869175727,-0.478610197127308,13.084427039331814,0.434999942779541,-0.12455291263931301,0.30987498760223353,0.029924493105043304,0.5898254820994238,0.16989974035363797,0.4498502348508291,-0.6179221023559576,90.6474760912536,50.39260735522714,0.13997524724859525,5,-0.2825000286102295,-0.2825000286102295,-0.26437509059906006,-0.41750001907348633,0.09999990463256925,3,0.004138843322087693,1.6999942779758939,7.494999885559082,1.0571441027569117,7.505000114440918,-1.2285776566757947,7.425000190734862,0.004138843322087693
5840,2017-05-26,7.762499809265138,7.9000000953674325,7.747499942779541,7.84499979019165,7986000.0,-0.011461337539013683,-1.7111207185212658,-0.23404252441000442,56.501167855564724,36.39302612175756,-0.29478920930313635,-0.2069829128305427,-0.1620749539105164,-0.3798214948403791,12.032469127456007,0.1525001525878915,-0.1269612321128566,0.2179998397827161,-0.06754021831670887,0.503539897882141,0.07522981073300361,0.36076986883242856,-0.5006050633850112,73.04343283062256,32.983361785828365,0.14277002904971234,5,-0.19249987602233976,-0.19249987602233976,-0.17156243324279874,-0.3106248378753671,0.14499998092651278,4,0.01288249712423406,-1.2451621001026276,7.852499961853027,1.6999942779758939,7.494999885559082,1.0571441027569117,7.505000114440918,0.01288249712423406
5841,2017-05-30,7.7224998474121085,7.860000133514403,7.71999979019165,7.7750000953674325,5135200.0,-0.005152974278374356,-3.8695464685247685,0.6363667890067619,55.58138606483202,39.41431052907319,-0.2448759925375228,-0.17081848177616443,-0.12342330098936838,-0.33265331501591433,11.620069101035014,0.14000034332275302,-0.12118703190701918,0.17487487792968626,-0.11727892617229152,0.46702868203166403,0.028797975878696924,0.3209517799806756,-0.4343808906042481,59.374965851506765,18.74444152152374,0.14607690205098903,5,-0.15249991416931064,-0.15249991416931064,-0.13156247138976962,-0.270624876022338,-0.11499977111816317,1,0.012625487364942067,-1.7111207185212658,7.762499809265138,-1.2451621001026276,7.852499961853027,1.6999942779758939,7.494999885559082,0.012625487364942067
5842,2017-05-31,7.797500133514403,7.820000171661378,7.642499923706055,7.755000114440918,4688800.0,0.009711918107376594,3.057144102756871,-0.8095203494972355,61.6972410842478,44.46775889766782,-0.304034661014426,-0.24789608016052878,-0.20017739496005493,-0.39985673823466694,11.504340823922188,0.17750024795532315,-0.10462132126772339,0.24312515258788991,-0.06595186344118531,0.5522021686169651,0.0885866445733523,0.3976636606024275,-0.4842059342159182,74.19358146631969,29.674773936690997,0.15453850801453742,5,-0.22750020027160556,-0.22750020027160556,-0.20093774795532138,-0.3293752670288077,-0.05500030517578125,2,0.010259688661268251,-3.8695464685247685,7.7224998474121085,-1.7111207185212658,7.762499809265138,-1.2451621001026276,7.852499961853027,0.010259688661268251
5843,2017-06-01,7.947500228881836,7.947500228881836,7.835000038146973,7.8400001525878915,5342400.0,0.01923694681616195,1.0930253189262078,2.529412424687844,69.8513686933541,49.72511056356731,-0.3930806187168514,-0.38785328276368247,-0.34603351026914186,-0.5416674199585856,12.237751164986959,0.15000009536743253,-0.0829768997823237,0.37412524223327637,0.01844470969430123,0.7298057747722515,0.19628497596378924,0.5519655085027635,-0.6100377967923505,100.0,50.795490846484974,0.1778402662694874,6,-0.3625001907348633,-0.3625001907348633,-0.3340628147125244,-0.44625020027160645,-0.24000024795532227,3,-0.01195347773424027,3.057144102756871,7.797500133514403,-3.8695464685247685,7.7224998474121085,-1.7111207185212658,7.762499809265138,-0.01195347773424027
5844,2017-06-02,7.929999828338622,8.0,7.864999771118164,7.947500228881836,3515200.0,-0.0022020006340630616,1.2040863990408757,-0.16279430812087334,69.26313388647714,54.69645192904694,-0.3154796980103338,-0.36546274617755614,-0.32632043209533457,-0.5156968421184649,13.23005821877244,0.13500022888183594,-0.05727499970851824,0.34162485599517733,-0.047812234938383824,0.7310619469287385,0.1469063105283972,0.5363434014619575,-0.5559351284415959,80.41953658107138,26.64155311456537,0.1947185454667805,6,-0.25874972343444735,-0.31874990463256747,-0.30843746662139804,-0.42874979972839267,-0.1574997901916495,4,0.0022068601414939604,1.0930253189262078,7.947500228881836,3.057144102756871,7.797500133514403,-3.8695464685247685,7.7224998474121085,0.0022068601414939604
5845,2017-06-05,7.822500228881836,7.934999942779541,7.822500228881836,7.9099998474121085,3828800.0,-0.013556065798718708,-1.571433242506812,4.999863763929834,62.868372811796924,57.89141220860445,-0.14570232604852595,-0.25862137426353105,-0.2186176402282305,-0.400625440833859,13.894666799950905,0.11249971389770508,-0.0006932011166611574,0.22612524032592773,-0.1760873381890935,0.628337818840949,0.025018951068417117,0.42723152958343835,-0.3983607049765716,50.349724968388706,-5.805168021244249,0.20110628925751065,6,-0.10375022888183594,-0.21125030517578125,-0.18343782424926758,-0.32125020027160645,-0.022500038146973544,0,0.016618681214451536,1.2040863990408757,7.929999828338622,1.0930253189262078,7.947500228881836,3.057144102756871,7.797500133514403,0.016618681214451536
5846,2017-06-06,7.744999885559082,7.809999942779541,7.739999771118164,7.78249979019165,2991600.0,-0.00990736223140154,-1.947367364352758,0.428572207084473,59.36919546412405,59.40645738903445,-0.020156084463852864,-0.18094725011409984,-0.14144779864112067,-0.3171246266937011,14.11140830506859,0.08250045776367188,0.04873263067339728,0.14262490272521955,-0.26493033010945766,0.5501801355598968,-0.0611527136921195,0.3464025191425586,-0.2747915235662388,28.671311882112544,-28.558238511016658,0.20377761641733863,6,-0.01874995231628418,-0.13374996185302734,-0.10593748092651367,-0.24374985694885254,0.05250024795532138,1,0.02098126624063057,-1.571433242506812,7.822500228881836,1.2040863990408757,7.929999828338622,1.0930253189262078,7.947500228881836,0.02098126624063057
5847,2017-06-07,7.789999961853027,7.8375000953674325,7.7224998474121085,7.7750000953674325,4900000.0,0.0058102100657031475,1.090911061308178,-0.3999974568619984,70.71126451458441,62.810651553198994,-0.022883963861359824,-0.22259249459597097,-0.18932489719525325,-0.354863568533176,14.65303582796625,0.11500024795532404,0.10073856621567323,0.1782499790191654,-0.23785383564203144,0.5943537936803622,-0.029801928311433024,0.3863018863497638,-0.27740826881961134,24.324352189154137,-38.37053365885758,0.20805190733059853,6,-0.04874992370605469,-0.17875003814697266,-0.14281249046325684,-0.28874993324279785,-0.017499923706054688,2,-0.023427456540791813,-1.947367364352758,7.744999885559082,-1.571433242506812,7.822500228881836,1.2040863990408757,7.929999828338622,-0.023427456540791813
5848,2017-06-08,7.767499923706055,7.84499979019165,7.760000228881836,7.809999942779541,4236800.0,-0.0028883232679273174,-1.9565368826968528,-2.8333598245225318,68.3651494290111,63.80091997822135,0.04731039510439494,-0.1922273420359204,-0.17131216729832488,-0.3262772192363208,15.860922781324643,0.08499956130981445,0.1433070704923134,0.1444999456405638,-0.2758652002631905,0.5648650915443172,-0.06568262731131291,0.3546825185924405,-0.21591556611531182,16.21623479276953,-49.47862569229022,0.21018257295187678,6,0.053750038146972656,-0.15625,-0.10656249523162842,-0.2662498950958252,0.012500286102294922,3,-0.003218551092756816,1.090911061308178,7.789999961853027,-1.947367364352758,7.744999885559082,-1.571433242506812,7.822500228881836,-0.003218551092756816
5849,2017-06-09,7.8375000953674325,7.8499999046325675,7.762499809265138,7.772500038146973,3426400.0,0.009011930781967603,-1.0588132997492425,-1.529412424687833,70.56449752198829,65.36351216337953,-0.027984093259740384,-0.2467207577646695,-0.24467577443750077,-0.3880257286116313,16.280056210302696,0.08750009536742986,0.17424725449530598,0.19662511348724454,-0.22851351710507384,0.6217637440795629,-0.01594420180891465,0.40919442878340373,-0.25004248638394877,54.1177394562943,-15.236048642738169,0.21256931529615908,6,-0.016250133514405185,-0.22625017166137784,-0.1696876287460336,-0.33625006675720304,-0.059999942779541016,4,-0.016586936249960438,-1.9565368826968528,7.767499923706055,1.090911061308178,7.789999961853027,-1.947367364352758,7.744999885559082,-0.016586936249960438
5850,2017-06-12,7.860000133514403,7.9025001525878915,7.789999961853027,7.824999809265138,4980000.0,0.0028708182294339135,-1.1428603866467624,0.5384660528921635,68.66950312808892,66.8177473926303,-0.03933584127558998,-0.25160149924780395,-0.26946061002953403,-0.4022790448561997,16.831529457008028,0.11250019073486417,0.2144747448232609,0.19975013732910085,-0.2283881543697115,0.6278884290279141,-0.014319008520305765,0.41381928317850747,-0.23953913324959863,76.38891832323071,6.255674807898927,0.21406914584940642,6,-0.038750171661376065,-0.24875020980834872,-0.18968772888183505,-0.3587501049041739,-0.007500171661376065,0,-0.011132327465789404,-1.0588132997492425,7.8375000953674325,-1.9565368826968528,7.767499923706055,1.090911061308178,7.789999961853027,-0.011132327465789404
5851,2017-06-13,7.892499923706055,7.920000076293945,7.8499999046325675,7.894999980926514,4659200.0,0.004134833287479767,1.6666606116202733,-0.07142954455661729,67.33777954146876,67.44447388787707,-0.05049527621452121,-0.26645602406203217,-0.3033101876690667,-0.42597998221697786,18.185720823360327,0.07000017166137784,0.21040069108111847,0.21237492561340332,-0.22034438310257798,0.6450942343293855,-0.003984728744587329,0.42873457997139397,-0.24167580346243422,86.07588824398589,18.011351002100966,0.21635965435799104,6,-0.03125,-0.28125,-0.22218751907348633,-0.3912498950958252,-0.014999866485595703,1,-0.011719953609800937,-1.1428603866467624,7.860000133514403,-1.0588132997492425,7.8375000953674325,-1.9565368826968528,7.767499923706055,-0.011719953609800937
5852,2017-06-14,7.875,7.940000057220459,7.835000038146973,7.9099998474121085,3372000.0,-0.0022172852550168543,1.2105205039401696,13.999618539004032,66.88887965827121,67.11530843953453,-0.02329568914005442,-0.23065675869298286,-0.28283762108701715,-0.4005518740438401,19.583517452140313,0.10500001907348633,0.21616608886334188,0.17574999332427943,-0.2558629530747396,0.6073629397232976,-0.04005647987523009,0.39155646652378895,-0.1962418093758691,63.888822661442646,-1.422680427756248,0.2158064731995091,6,-0.013750076293945312,-0.2637500762939453,-0.21468758583068848,-0.3250000476837158,0.012499809265137607,2,-0.009841252887059837,1.6666606116202733,7.892499923706055,-1.1428603866467624,7.860000133514403,-1.0588132997492425,7.8375000953674325,-0.009841252887059837
5853,2017-06-15,7.862500190734862,7.872499942779541,7.7750000953674325,7.795000076293945,3245600.0,-0.0015872773670015938,1.228577656675729,-1.9285831062670535,50.64103974862139,65.04618686866166,-0.026955807506682916,-0.18283541945116966,-0.2640641460347961,-0.37897841886075323,19.61237139692691,0.09999990463256747,0.22673137259289167,0.13487517833709628,-0.25768887369667137,0.5274392303708648,-0.061406847679787546,0.3311572043539801,-0.15804265536066175,56.33816438098492,-5.530217381468866,0.19628202601688416,6,-0.03125023841857821,-0.2512502670288077,-0.20218777656555087,-0.24125027656555087,0.0899996757507342,3,-0.011446759987865596,1.2105205039401696,7.875,1.6666606116202733,7.892499923706055,-1.1428603866467624,7.860000133514403,-0.011446759987865596
5854,2017-06-16,7.809999942779541,7.875,7.7849998474121085,7.857500076293945,6320000.0,-0.006677296875259531,1.1818223853423329,-0.7037044886195151,53.198658820643196,63.97177420297792,0.007523549892370696,-0.09794654526879132,-0.2046426180431098,-0.3196135875129986,19.502448435838037,0.09000015258789151,0.22274540681964528,0.05862493515014666,-0.28880352906219464,0.4060533993624871,-0.11508929695602355,0.23233916725631687,-0.08189901023527657,21.21203363870142,-37.62170058636295,0.1737142321061704,6,0.021250009536743164,-0.19875001907348633,-0.16531240940093994,-0.1887500286102295,0.16249990463256747,4,-0.003841195030856115,1.228577656675729,7.862500190734862,1.2105205039401696,7.875,1.6666606116202733,7.892499923706055,-0.003841195030856115
5855,2017-06-19,7.894999980926514,7.945000171661378,7.820000171661378,7.860000133514403,5900400.0,0.010883487678582604,-1.1739173701756758,-0.7368368217638093,60.95237749234189,64.14768331722435,-0.07388017947872338,-0.14572224150768331,-0.28292077273485283,-0.39764413519808883,19.191292869972536,0.13500022888183683,0.19562471657292857,0.11524996757507289,-0.17429095143798712,0.4047908865881329,-0.029520491931457116,0.2600204270816029,-0.14514712298579013,70.58813629682767,11.33447390660183,0.1447704595065301,6,-0.06124997138977051,-0.283750057220459,-0.2903125286102295,-0.27375006675720215,0.03499984741210849,0,-0.014882815531664262,1.1818223853423329,7.809999942779541,1.228577656675729,7.862500190734862,1.2105205039401696,7.875,-0.014882815531664262
5856,2017-06-20,7.795000076293945,7.882500171661378,7.769999980926514,7.882500171661378,4426000.0,-0.01266623240964626,1.5714301284461345,-2.5000136239781634,49.84615041518559,61.82933730618004,0.03794885328562714,-0.01747770092054246,-0.1758925953485866,-0.29010769466092157,19.62520850140827,0.125,0.1662027671972215,-0.003249931335449041,-0.2397824994619615,0.23328263679106254,-0.12151621539870483,0.11501635272780675,-0.025135446988479693,14.28575321115409,-41.2985976091964,0.118266284063256,6,0.05750012397766113,-0.18375015258789062,-0.20406270027160645,-0.15062522888183594,0.17499971389770508,1,0.007376508658922365,-1.1739173701756758,7.894999980926514,1.1818223853423329,7.809999942779541,1.228577656675729,7.862500190734862,0.007376508658922365
5857,2017-06-21,7.747499942779541,7.824999809265138,7.7125000953674325,7.824999809265138,7138800.0,-0.006093666844065981,1.9032234247425948,0.8857117944861348,35.91548302561688,58.223818816914005,0.0880452692123983,0.051775997118021166,-0.12350402651177816,-0.235170930643263,20.711449657719637,0.11249971389770508,0.1503460623257773,-0.06287505626678502,-0.2572112413018868,0.13146112876831761,-0.1600431487843359,0.03429303625076585,0.252500057220459,15.053692871850444,-33.4701827576134,0.09716809251755118,6,0.08125019073486417,-0.13625001907348633,-0.15625,-0.10312509536743164,0.24000024795532138,2,0.016779621219884522,1.5714301284461345,7.795000076293945,-1.1739173701756758,7.894999980926514,1.1818223853423329,7.809999942779541,0.016779621219884522
5858,2017-06-22,7.817500114440918,7.835000038146973,7.710000038146973,7.747499942779541,3921200.0,0.009035194860067763,1.3809519484471007,-0.9032295774907759,42.62297234845813,55.119204908743995,0.02892530296647866,0.007563313897040125,-0.18822543631559974,-0.29707229534874546,21.882275350032472,0.125,0.14639971944082575,-0.00899989604949969,-0.13447173063051565,0.11647193853151627,-0.07173581334000811,0.053736021241008736,0.17674988746643105,45.744687326892816,1.203539088060566,0.0627359172905082,6,0.009999990463256836,-0.20625019073486328,-0.22625017166137695,-0.1731252670288086,0.05499982833862305,3,0.008954230099071259,1.9032234247425948,7.747499942779541,1.5714301284461345,7.795000076293945,-1.1739173701756758,7.894999980926514,0.008954230099071259
5859,2017-06-23,7.885000228881836,7.892499923706055,7.804999828338622,7.817500114440918,9091200.0,0.00863448844934811,1.1212271839273338,0.9642849844347109,54.325254719857654,53.52539953005162,-0.03478651151143186,-0.060477851165671836,-0.24721633837909707,-0.35561965523223193,21.24842693914285,0.08750009536743253,0.12568923733915494,0.05687520503997767,-0.07083629199882502,0.18458670207878036,-0.006980543479423673,0.12073095355937902,0.0978797744750981,74.46812396135766,29.39511752216822,0.06385574851940132,6,-0.05750012397766113,-0.27375030517578125,-0.35250020027160645,-0.29250025749206543,0.027499675750731534,4,0.00856051181286177,1.3809519484471007,7.817500114440918,1.9032234247425948,7.747499942779541,1.5714301284461345,7.795000076293945,0.00856051181286177
5860,2017-06-26,7.862500190734862,7.897500038146973,7.8499999046325675,7.885000228881836,4196800.0,-0.0028535240956060193,1.000020077499184,-0.33333333333334647,58.80151444797649,52.5769256307747,-0.013292381800838804,-0.03172865297533978,-0.2148423898287941,-0.3226500068417417,20.592869306211636,0.047500133514405185,0.1097507329319809,0.029375147819518332,-0.09531271953139608,0.15406301517043275,-0.032968785855938876,0.09171908149497554,0.1094646140136728,81.3334147135412,32.77352804276194,0.06234393367545729,6,-0.03500008583068759,-0.2512502670288077,-0.34000015258788974,-0.2800002098083487,-0.05250024795532138,0,0.013990417044042802,1.1212271839273338,7.885000228881836,1.3809519484471007,7.817500114440918,1.9032234247425948,7.747499942779541,0.013990417044042802
5861,2017-06-27,7.820000171661378,7.894999980926514,7.815000057220459,7.864999771118164,4750000.0,-0.005405407700157072,-1.9090972143953253,1.9999788072732254,52.25565338478875,50.951011600387766,0.019938818080127874,0.01944745019159999,-0.1649347990073684,-0.26922245695697367,20.017338780442003,0.07999992370605469,0.08216720881687589,-0.017999887466429776,-0.1316082340466993,0.09560845911383975,-0.07480406075656454,0.03880428582370499,0.14148604242309482,58.66673787434943,6.750353588063135,0.0568041732901346,6,0.007499933242796963,-0.14875006675720304,-0.32875025272369474,-0.2625002861022958,-0.06750011444091886,1,0.014066451951736392,1.000020077499184,7.862500190734862,1.1212271839273338,7.885000228881836,1.3809519484471007,7.817500114440918,0.014066451951736392
5862,2017-06-28,7.877500057220459,7.929999828338622,7.78000020980835,7.860000133514403,3965200.0,0.00735292638067353,1.448984040482699,-0.388890654968185,57.85714918253117,51.75280153748886,-0.04153722267849691,-0.03346764532623325,-0.2134002799400303,-0.31708593951598907,19.94437557497775,0.14999961853027255,0.057882540689261575,0.03550000190734881,-0.07773712650752262,0.14873713032222025,-0.021118562300086907,0.09211856611478453,0.07392670982651328,76.13644491550251,18.890270325088068,0.05661856420743555,6,-0.04999995231628418,-0.15875005722045898,-0.3962501287460327,-0.32000017166137695,-0.05250024795532138,2,0.01174227004751427,-1.9090972143953253,7.820000171661378,1.000020077499184,7.862500190734862,1.1212271839273338,7.885000228881836,0.01174227004751427
5863,2017-06-29,7.852499961853027,7.9099998474121085,7.760000228881836,7.880000114440918,4436800.0,-0.0031736077671642438,2.428577656675799,-1.5714441416892935,51.145027609226545,51.524620291775896,-0.020232500998458747,-0.0168115908006774,-0.18075952900033343,-0.28247702923107454,19.11712360600867,0.14999961853027255,0.03233892241156333,0.0152499198913576,-0.08676791479594215,0.11726775457865735,-0.03575899745229272,0.06625883723500792,0.08926973603794508,54.411735831592225,-3.0967299889224407,0.05100891734364993,6,-0.02499985694885254,-0.1262500286102295,-0.38937509059906006,-0.2950000762939453,-0.08249998092651367,3,0.01719200630852069,1.448984040482699,7.877500057220459,-1.9090972143953253,7.820000171661378,1.000020077499184,7.862500190734862,0.01719200630852069
5864,2017-06-30,7.947500228881836,7.994999885559082,7.880000114440918,7.880000114440918,7103200.0,0.012098092007680972,-2.407394848754574,-2.454535996670828,56.01374863257613,50.97588375180192,-0.10468606090432253,-0.11640151441013824,-0.268872565356423,-0.36783723859122297,18.233865713075502,0.1424999237060547,0.009748864902760168,0.1093751668930052,0.003770590671529739,0.21497974311448065,0.056572878782267466,0.16217745500374292,-0.23750019073486328,79.78735060771463,23.6481611459522,0.052802288110737824,6,-0.0950002670288086,-0.20625019073486328,-0.48437535762786865,-0.3900003433227539,-0.27250003814697354,4,-0.009436965579407985,2.428577656675799,7.852499961853027,1.448984040482699,7.877500057220459,-1.9090972143953253,7.820000171661378,-0.009436965579407985
5865,2017-07-03,7.952499866485597,8.042499542236326,7.952499866485597,7.9724998474121085,2696000.0,0.0006290830399213743,-7.999976158119885,-0.2962955113804679,54.2857084468944,51.46916797754734,-0.11250242141792466,-0.11716990564837282,-0.26686547293224194,-0.36378839340510805,17.787012012462146,0.09499931335449041,0.010741976988412283,0.10787482261657821,-0.009074123662563771,0.2248237688957202,0.049400349477007666,0.16634929575614876,-0.23679983139038185,68.14163026378938,15.136994980427218,0.0584744731395708,7,-0.07625007629394709,-0.11000013351440607,-0.38249993324279874,-0.38249993324279874,-0.0899996757507342,0,-0.005029860109976525,-2.407394848754574,7.947500228881836,2.428577656675799,7.852499961853027,1.448984040482699,7.877500057220459,-0.005029860109976525
5866,2017-07-05,7.90749979019165,7.994999885559082,7.9025001525878915,7.940000057220459,7383600.0,-0.005658607613888922,-3.352975495916126,1.625014901175549,52.23366120920587,53.28229888683501,-0.055726267866116785,-0.06258005258137,-0.21878328345892317,-0.3111670606789616,17.79889544842028,0.09249973297119052,0.01258714268213712,0.05474975109100377,-0.055440292185086726,0.16493979436709427,-0.0003452705470410322,0.10984477272904858,-0.17872777481079094,52.21236099952095,0.5603570352326699,0.055095021638045215,7,-0.03125000000000089,-0.06500005722045987,-0.33749985694885254,-0.33749985694885254,-0.11499977111816406,2,-0.012330047423212975,-7.999976158119885,7.952499866485597,-2.407394848754574,7.947500228881836,2.428577656675799,7.852499961853027,-0.012330047423212975
5867,2017-07-06,7.607500076293945,7.857500076293945,7.577499866485597,7.852499961853027,9495200.0,-0.03793863064907321,1.1960790913544717,7.538396079697174,37.438422256777926,52.7062377655372,0.24845357628337528,0.23509989306754964,0.07942535831999908,-0.005911761260710691,17.77140326534063,0.3299999237060538,-0.007512229912994606,-0.2361249685287472,-0.3898290097914314,-0.08242092726606298,-0.31297698916008976,-0.15927294789740465,0.43499946594238104,6.4516625221112625,-42.76488081130315,0.0768520206313423,7,0.2024996280670166,0.2024996280670166,-0.03750014305114746,-0.03750014305114746,0.15999984741210938,3,0.019060135323344163,-3.352975495916126,7.90749979019165,-7.999976158119885,7.952499866485597,-2.407394848754574,7.947500228881836,0.019060135323344163
5868,2017-07-07,7.742499828338622,7.7874999046325675,7.574999809265138,7.630000114440918,4749600.0,0.017745612972828617,1.0987677577806934,-0.4591827201918212,46.92482351591741,51.88396763176607,0.11364746847457141,0.10343429496491208,-0.05688141062896612,-0.135875383850526,17.704434664610364,0.21250009536742986,-0.0068512454625420105,-0.09987521171569913,-0.2565636075059583,0.05681318407456004,-0.17821940961082827,-0.02153101382056999,0.29069972038268954,35.82890155015496,-16.23066209373546,0.07834419789512938,7,0.06624984741211026,0.06624984741211026,-0.1724998950958243,-0.1724998950958243,0.21000003814697443,4,0.010655470811191226,1.1960790913544717,7.607500076293945,-3.352975495916126,7.90749979019165,-7.999976158119885,7.952499866485597,0.010655470811191226
5869,2017-07-10,7.707499980926514,7.757500171661378,7.65500020980835,7.735000133514403,5604400.0,-0.004520484105663636,1.8275762279339742,-0.24444642244064355,41.050116398378336,49.91159007069962,0.13501983884082858,0.13512334039115004,-0.025153534819627232,-0.09579220768065788,17.603890024587887,0.10249996185302823,0.009276820986974244,-0.12837505340576172,-0.29629794832707645,0.039547841515553905,-0.2123365008664191,-0.04441360594510435,0.3073715782165518,28.342298897001044,-20.490606651227402,0.08396144746065763,7,0.10124969482421875,0.10124969482421875,-0.12249994277954102,-0.12249994277954102,0.31250047683716,0,0.008108984775175632,1.0987677577806934,7.742499828338622,1.1960790913544717,7.607500076293945,-3.352975495916126,7.90749979019165,0.008108984775175632
5870,2017-07-11,7.772500038146973,7.7849998474121085,7.6624999046325675,7.7249999046325675,5526400.0,0.008433351590179994,2.379320323855834,-1.7272679983355022,48.88888679577614,49.537504894142664,0.06248126232422102,0.06664901510158039,-0.09048105825449149,-0.15663656527455494,17.097190505921184,0.12249994277954102,0.016959392697572184,-0.0589999914169308,-0.22882499418250823,0.11082501134864575,-0.14391249279971952,0.02591250996585792,0.2247766510009761,47.023855477495445,-5.923783039267434,0.08491250138278839,7,0.036249637603759766,0.036249637603759766,-0.1312500238418579,-0.16125011444091797,0.2849998474121094,1,-0.012544206746038844,1.8275762279339742,7.707499980926514,1.0987677577806934,7.742499828338622,1.1960790913544717,7.607500076293945,-0.012544206746038844
5871,2017-07-12,7.800000190734862,7.875,7.762499809265138,7.8125,4367200.0,0.0035381347639653615,-1.571416115355723,-0.2631531395874253,52.644849220941595,48.95836045396604,0.035588248941215817,0.0335856535189194,-0.11590040780890298,-0.180876664272418,16.19286072489517,0.1125001907348624,0.00921910505072443,-0.026874852180482023,-0.1947319139678516,0.14098220960688757,-0.11080338307416682,0.05705367871320277,0.18038542321777395,75.0000794728088,16.546155583388888,0.08392853089368467,7,0.008749485015870029,0.008749485015870029,-0.13500022888183505,-0.1887502670288077,0.2024993896484366,2,0.008012820316881442,2.379320323855834,7.772500038146973,1.8275762279339742,7.707499980926514,1.0987677577806934,7.742499828338622,0.008012820316881442
5872,2017-07-13,7.797500133514403,7.8125,7.690000057220459,7.7874999046325675,2988400.0,-0.0003205201486313758,5.125002980234809,-0.8000305180437366,48.918919615540204,48.71101512133422,0.028549175492197598,0.031602178620100396,-0.1113862934347436,-0.17346135471610058,15.295812790090945,0.12249994277954102,-0.0010096685202150013,-0.02549991607666069,-0.19225377186992176,0.14125393971660039,-0.10887684397329167,0.05787701181997029,0.16667004825073306,74.16672759581999,13.522500701798236,0.08337692789663055,7,0.011249542236329013,0.011249542236329013,-0.12875020503997714,-0.18625020980834872,0.17249965667724698,3,-0.0006412458294712264,-1.571416115355723,7.800000190734862,2.379320323855834,7.772500038146973,1.8275762279339742,7.707499980926514,-0.0006412458294712264
5873,2017-07-14,7.772500038146973,7.8125,7.760000228881836,7.807499885559082,4292400.0,-0.0032061679947882338,1.3333192048488958,-3.499904634751097,43.62604931227358,47.33460408574504,0.04582709836330778,0.052189771616359515,-0.08155852296987653,-0.1462161852940378,14.937961782505244,0.05249977111816406,-0.003684268238385968,-0.046000003814697266,-0.2131227249612584,0.12112271733186386,-0.12956136438797738,0.03756135675858285,0.17610332871816414,53.40906381604472,-5.259890048543362,0.0835613605732804,7,0.036249637603759766,0.036249637603759766,-0.09625005722045898,-0.16125011444091797,0.20249986648559481,4,-0.000643308384223551,5.125002980234809,7.797500133514403,-1.571416115355723,7.800000190734862,2.379320323855834,7.772500038146973,-0.000643308384223551
5874,2017-07-17,7.78000020980835,7.8125,7.737500190734862,7.767499923706055,4384400.0,0.0009649625763352709,-1.0689673316101105,-0.3571525885558583,45.244956930740166,46.330076139505685,0.013486646141982028,0.044614254660235275,-0.0860592007500589,-0.14771247723668068,14.599471101483847,0.0749998092651376,-0.016012682545315293,-0.0369998455047611,-0.2049801105280249,0.1309804195185027,-0.120989978016393,0.0469902870068708,0.15365901475278765,55.294236443806355,-0.4868382143675234,0.08399013251163176,7,0.004999637603759766,0.028749465942382812,-0.0637502670288086,-0.16875028610229492,0.252500057220459,0,0.022172191777035444,1.3333192048488958,7.772500038146973,5.125002980234809,7.797500133514403,-1.571416115355723,7.800000190734862,0.022172191777035444
5875,2017-07-18,7.7775001525878915,7.789999961853027,7.7224998474121085,7.75,5540000.0,-0.00032134410707418404,1.5714441416894072,2.19996185390051,47.43202260237305,45.796560738746486,-0.012792855317076857,0.039906183605064705,-0.08157458313755317,-0.1410582258690818,13.819476536971342,0.06750011444091886,-0.02142123699599896,-0.03362491130828804,-0.19830543024929703,0.13105560763272095,-0.11596517077879298,0.0487153481622169,0.14181269536140562,47.29736347632487,-7.7833193097677125,0.08234025947050454,7,-0.052500247955323154,0.03124952316284091,-0.0612502098083505,-0.16625022888183683,0.17000007629394442,1,0.031179723615317734,-1.0689673316101105,7.78000020980835,1.3333192048488958,7.772500038146973,5.125002980234809,7.797500133514403,0.031179723615317734
5876,2017-07-19,7.852499961853027,7.862500190734862,7.735000133514403,7.735000133514403,3524400.0,0.009643176829791544,-1.1702169104964872,4.27269732279085,48.52070404882813,47.027925382307615,-0.10774542852787583,-0.03221677776338705,-0.15246849137135499,-0.2106072304880655,13.26410437344859,0.12750005722045898,-0.03768182388635477,0.03849990367889422,-0.12700093325811057,0.204000740615899,-0.044250514789608175,0.12125032214739662,0.05304036454890326,94.20277035263857,40.05938397060508,0.08275041846850258,7,-0.12750005722045898,-0.04375028610229492,-0.13625001907348633,-0.24125003814697266,0.0925002098083505,2,0.026106325972866218,1.5714441416894072,7.7775001525878915,-1.0689673316101105,7.78000020980835,1.3333192048488958,7.772500038146973,0.026106325972866218
5877,2017-07-20,7.877500057220459,7.917500019073486,7.84499979019165,7.875,2466400.0,0.0031837116190869263,-1.3199896241025992,0.021277113812064853,51.479295951171856,47.53397787511367,-0.10104420130346448,-0.04951698899497092,-0.17226217317576253,-0.2310136303955197,13.058606151653851,0.07250022888183594,-0.05357912488400984,0.05699999332427996,-0.10771346531554471,0.22171345196410464,-0.025356735995632818,0.13935672264419274,-0.3025002479553214,79.48721710743509,24.329445413276403,0.08235672931991243,7,-0.09124994277954102,-0.06875038146972656,-0.1412501335144043,-0.2662501335144043,0.04999971389770508,3,0.015867917772754092,-1.1702169104964872,7.852499961853027,1.5714441416894072,7.7775001525878915,-1.0689673316101105,7.78000020980835,0.015867917772754092
5878,2017-07-21,7.887499809265138,7.949999809265138,7.852499961853027,7.9375,3048000.0,0.0012694067879457371,1.60000254313794,-19.999618539004032,46.05260020805182,48.089809409521834,-0.09869110474775233,-0.05692207740712529,-0.17489769527454246,-0.23555646111015704,12.829054164241668,0.09749984741211026,-0.06554071852719456,0.06349976062774765,-0.10389825529471519,0.2308977765502105,-0.020199247333484216,0.1471987685889795,-0.305649995803833,72.52746792090602,19.63895097808041,0.08369900796123152,7,-0.08124995231628507,-0.07875013351440519,-0.15124988555908292,-0.2762498855590829,-0.03999996185302912,4,0.010459585790367099,-1.3199896241025992,7.877500057220459,-1.1702169104964872,7.852499961853027,1.5714441416894072,7.7775001525878915,0.010459585790367099
5879,2017-07-24,7.952499866485597,7.96999979019165,7.872499942779541,7.887499809265138,4422800.0,0.008240894934045562,-1.0526328998288017,-1.2999961853173094,50.0,48.21326643221337,-0.14000632312227257,-0.12290747817369052,-0.22961151166793847,-0.29640265038740576,12.225667574941697,0.09749984741210938,-0.0348464216513813,0.12512483596801882,-0.04999516853026709,0.30024484046630473,0.03756483371887587,0.21268483821716178,-0.3559240531921386,92.9293221204331,40.23647487535365,0.08756000224914298,7,-0.1224999427795419,-0.14375019073486417,-0.23124992847442716,-0.3412499427795419,-0.0899996757507342,0,0.002829303806944239,1.60000254313794,7.887499809265138,-1.3199896241025992,7.877500057220459,-1.1702169104964872,7.852499961853027,0.002829303806944239
5880,2017-07-25,7.9724998474121085,8.017499923706055,7.920000076293945,7.960000038146973,5704400.0,0.0025149300549878184,-1.1081108946006413,0.19230458863660005,54.08805597291321,48.373622737988,-0.14377201354455238,-0.14149873802621737,-0.23863898029631248,-0.3123098430826561,11.687426769041284,0.09749984741210938,-0.023344739419419724,0.13962483406066806,-0.046691685114551795,0.325941353235887,0.04646657447305813,0.23278309364827798,-0.3535185955047586,84.07075762307024,30.02345367665663,0.09315825958760952,7,-0.11874985694885165,-0.16375017166137606,-0.25124990940093905,-0.3612499237060538,-0.002500057220458096,1,0.007525922955793574,-1.0526328998288017,7.952499866485597,1.60000254313794,7.887499809265138,-1.3199896241025992,7.877500057220459,0.007525922955793574
5881,2017-07-26,7.929999828338622,7.989999771118164,7.914999961853027,7.987500190734862,2428000.0,-0.0053308272043782745,1.4000122071243148,-4.600099183642655,79.99998225721913,51.827074142619,-0.09039867319285655,-0.09521711500053787,-0.18615942787985773,-0.26666110663131537,11.465810618110876,0.07499980926513672,-0.001229326404104114,0.09162483215331907,-0.09952307815520722,0.28277274246184536,-0.003949123000944077,0.18719878730758222,-0.2791370826873756,49.27534629407925,-10.34665972083723,0.09557395515426326,7,-0.05999994277954013,-0.12125015258788974,-0.20749986171722323,-0.31874990463256747,0.24249982833862394,2,0.0022068601414939604,-1.1081108946006413,7.9724998474121085,-1.0526328998288017,7.952499866485597,1.60000254313794,7.887499809265138,0.0022068601414939604
5882,2017-07-27,7.96999979019165,7.985000133514403,7.9025001525878915,7.920000076293945,2502400.0,0.005044131490404835,1.0624891967122256,-0.8695547612926766,75.706203730644,55.39153574466015,-0.11550264650229902,-0.13484551353529728,-0.2154287003318407,-0.30354716634927037,11.542328778020927,0.0824999809265119,0.008298934680841974,0.12699980735778826,-0.07243082595350181,0.3264304406690792,0.027284490702142783,0.22671512401343374,-0.28980607029601924,71.21203363870184,8.225914109373505,0.09971531665564537,7,-0.09999990463256836,-0.16125011444091797,-0.23812472820281982,-0.3587498664855957,0.19000005722046076,3,-0.0031367150800980514,1.4000122071243148,7.929999828338622,-1.1081108946006413,7.9724998474121085,-1.0526328998288017,7.952499866485597,-0.0031367150800980514
5883,2017-07-28,7.987500190734862,7.992499828338622,7.920000076293945,7.952499866485597,2370800.0,0.002195784316675775,2.2222398830149968,0.7000104904774719,82.94114941135972,59.5800015758401,-0.11096744009605697,-0.1493718371926276,-0.21540683029732488,-0.31778033224663993,11.846509205761663,0.07249975204467685,0.01253654234661905,0.1377501964569081,-0.07191045694640241,0.34741084986021864,0.03291986975525241,0.24258052315856382,-0.280321974534397,79.31052626386467,11.448876602699002,0.10483032670165533,7,-0.11750030517578036,-0.17875051498412997,-0.2675001621246329,-0.3762502670288077,0.1350002288818386,4,-0.007511789443998551,1.0624891967122256,7.96999979019165,1.4000122071243148,7.929999828338622,-1.1081108946006413,7.9724998474121085,-0.007511789443998551
5884,2017-07-31,7.872499942779541,8.0,7.867499828338622,7.997499942779541,2544400.0,-0.014397526786755654,1.038462384917301,-3.5713954850753167,60.52628673019811,61.03491981226511,0.02071182144313788,-0.04245521881690095,-0.0851488690458293,-0.20002864450936197,11.281476529256981,0.13250017166137784,0.019469803149704035,0.026499962806701305,-0.17842865129924768,0.23142857691265029,-0.07596434424627319,0.1289642698596758,-0.14049598997862844,3.3334075079558003,-64.38960398843787,0.1024643070529744,7,0.0037500858306884766,-0.0637502670288086,-0.15312492847442627,-0.26125001907348633,0.22750043869018732,0,-0.003175623442253861,2.2222398830149968,7.987500190734862,1.0624891967122256,7.96999979019165,1.4000122071243148,7.929999828338622,-0.003175623442253861
5885,2017-08-01,7.9124999046325675,7.925000190734862,7.857500076293945,7.9000000953674325,2829600.0,0.005080973279614209,2.599969482732436,-0.09999847412107954,61.53841639417714,62.48133229508167,0.002095819992525172,-0.09023175655753679,-0.1088699436130991,-0.23677713049453608,10.296184139492642,0.06750011444091708,0.0360654625277288,0.06849992275237948,-0.13280098554278918,0.26980083104754815,-0.03215053139520485,0.16915037689996382,-0.1576562741592431,38.59639142830311,-27.040954191990963,0.10065045414758432,8,0.018749952316285068,-0.10375022888183505,-0.19312489032745273,-0.3012499809265128,0.12000036239624112,1,-0.006319079241749015,1.038462384917301,7.872499942779541,2.2222398830149968,7.987500190734862,1.0624891967122256,7.96999979019165,-0.006319079241749015
5886,2017-08-02,7.809999942779541,7.894999980926514,7.7849998474121085,7.892499923706055,3238400.0,-0.012954181748933147,1.5142860256892536,-6.600099183643266,51.06381251836337,62.43516746921405,0.10944217778105969,0.004837247853548554,0.005910274644703506,-0.1318082649393908,10.00541967165469,0.12750005722045898,0.04904612017643384,-0.02912504673004168,-0.2286656931490061,0.17041559968892273,-0.12889536993952433,0.07064527647944097,-0.034143808847598045,11.627943081209002,-50.74398901237845,0.09977032320948222,8,0.09124994277954102,-0.0012502670288085938,-0.09062492847442627,-0.19875001907348633,0.27749967575073065,2,0.02048653631041719,2.599969482732436,7.9124999046325675,1.038462384917301,7.872499942779541,2.2222398830149968,7.987500190734862,0.02048653631041719
5887,2017-08-03,7.752500057220459,7.8499999046325675,7.737500190734862,7.797500133514403,3934000.0,-0.0073623413547193595,-1.999999999999929,0.5454555963355671,48.38709925513463,62.69455625222326,0.16466211680532794,0.07774307802253766,0.07269642397099929,-0.07220864428094131,9.514936431529746,0.11249971389770508,0.059351478331253205,-0.09387493133544922,-0.266733717158278,0.07898385448738043,-0.1803043242468636,-0.007445538424034837,0.2649998664855957,5.71423900367333,-55.404131054627435,0.08642939291141477,8,0.125,0.05624961853027344,-0.0031249523162841797,-0.1412501335144043,0.3974995613098127,3,0.054176020168566374,1.5142860256892536,7.809999942779541,2.599969482732436,7.9124999046325675,1.038462384917301,7.872499942779541,0.054176020168566374
5888,2017-08-04,7.824999809265138,7.8375000953674325,7.677499771118164,7.767499923706055,8723200.0,0.009351789939963329,2.8787742174133566,-1.2777730682830102,53.28464257049368,63.059516537833666,0.09204378886417519,0.012375414925874573,0.010839238378523852,-0.1418065003241571,9.152727229168717,0.16000032424926847,0.06536231533140402,-0.02550017833709628,-0.19173229016211923,0.1407319334879258,-0.10861623424960776,0.0576158775754152,0.18690011978149368,45.73641347740487,-15.452824669604006,0.08311605591251124,8,0.022500038146971768,-0.016250133514405185,-0.051874756813050205,-0.21374988555908292,0.2674999237060538,4,0.04281150751598983,-1.999999999999929,7.752500057220459,1.5142860256892536,7.809999942779541,2.599969482732436,7.9124999046325675,0.04281150751598983
5889,2017-08-07,7.769999980926514,7.8400001525878915,7.752500057220459,7.835000038146973,4661600.0,-0.007028732227379986,1.3333269755287789,-1.1304380276317143,49.49151358840946,62.54878960622213,0.13235178557538596,0.07620472049425686,0.06453689777187144,-0.08553238934603158,8.76080546134437,0.08750009536743253,0.06522413400821847,-0.08362500667572004,-0.2406320349623332,0.07338202161089313,-0.16212852081902707,-0.005121492532413008,0.22852394180297875,37.373758780532114,-24.516325891754036,0.0785035141433066,8,0.06874990463256836,0.03874969482421875,0.006875038146972656,-0.15875005722045898,0.4299998283386248,0,0.04536685193764378,2.8787742174133566,7.824999809265138,-1.999999999999929,7.752500057220459,1.5142860256892536,7.809999942779541,0.04536685193764378
5890,2017-08-08,7.675000190734862,7.795000076293945,7.667500019073486,7.78249979019165,2614400.0,-0.01222648525416381,-1.0816345596163504,1.6538385357444292,38.28383877043312,57.913662552134795,0.20195058417639444,0.17236266868021577,0.16000518307139977,0.009822984067461071,8.820268182278097,0.12750005722045898,0.0670562296901096,-0.17374980449676602,-0.34661633807177505,-0.0008832709217569956,-0.26018307128427054,-0.08731653770926151,0.31068276593017696,3.296779305053875,-52.254382632695055,0.08643326678750436,8,0.15874981880188077,0.13374948501587003,0.1218748092651376,-0.0637502670288077,0.43999958038330167,1,0.055374616309185054,1.3333269755287789,7.769999980926514,2.8787742174133566,7.824999809265138,-1.999999999999929,7.752500057220459,0.055374616309185054
5891,2017-08-09,7.862500190734862,7.869999885559082,7.614999771118164,7.65500020980835,5859600.0,0.024429966819589977,1.2921423443309794,-1.93023957275229,49.18478950999255,54.96683874984019,0.004323502789697287,-0.010766936150010231,-0.023548380470590935,-0.17666661843288356,9.349822543349404,0.25500011444091797,0.06433331428123878,0.010625195503234153,-0.1607842524225438,0.1820346434290112,-0.07507952845965438,0.09632991946612268,0.10409178967468335,97.05894452609853,42.69581567592381,0.08570472396288857,8,-0.05500030517578036,-0.06625032424926669,-0.003125429153442383,-0.23000049591064542,0.2674999237060556,2,0.021621630800629177,-1.0816345596163504,7.675000190734862,1.3333269755287789,7.769999980926514,2.8787742174133566,7.824999809265138,0.021621630800629177
5892,2017-08-10,7.792500019073486,7.882500171661378,7.769999980926514,7.835000038146973,3662800.0,-0.008903042284674756,-1.571430128446187,-0.20481938785593398,45.15307202333187,50.76816348450377,0.05196183581558245,0.06201918883171764,0.047248333203181225,-0.10667156124039501,9.355651831470842,0.11250019073486417,0.053450800489306616,-0.05912497043609655,-0.23088257603270712,0.11263263516051492,-0.14500377323440183,0.02675383236220874,0.14596458459274864,66.35513352311699,13.69937981738979,0.08587880279830562,8,0.014999866485595703,0.003749847412109375,0.06687474250793368,-0.16000032424926935,0.4225001335144025,3,0.037856862205290165,1.2921423443309794,7.862500190734862,-1.0816345596163504,7.675000190734862,1.3333269755287789,7.769999980926514,0.037856862205290165
5893,2017-08-11,7.767499923706055,7.8125,7.71750020980835,7.797500133514403,4556000.0,-0.003208225255853625,2.1666626930198922,0.7058869728146634,40.159578110740775,48.50519586011961,0.04746445154307821,0.09130683011730767,0.06793519902206668,-0.07974627543869595,9.506972367587103,0.09499979019165039,0.027709042459099997,-0.08387506008148193,-0.2561314328716531,0.0883813127086901,-0.1700032464765675,0.0022531263136036372,0.14508749335633464,57.00931747324795,9.05761634108427,0.08612818639508583,8,0.0025000572204589844,0.028749942779541016,0.04249978065490723,-0.1350002288818377,0.36750030517578125,4,0.04924360458077959,-1.571430128446187,7.792500019073486,1.2921423443309794,7.862500190734862,-1.0816345596163504,7.675000190734862,0.04924360458077959
5894,2017-08-14,7.952499866485597,7.957499980926514,7.800000190734862,7.815000057220459,3751600.0,0.023817179864389804,1.13558982316621,-4.583294921719946,49.09502350310902,47.122596650000936,-0.13968330114597727,-0.08443635178957809,-0.11875301072539113,-0.26262387086662553,9.004216503241116,0.19000005722045898,0.007738121055647973,0.09249989986419749,-0.0819691004315013,0.26696890015989627,0.005265399716347652,0.17973440001204732,-0.33750009536743253,98.54011346629102,52.87874178699741,0.08723450014784953,8,-0.16624999046325772,-0.13625001907348722,-0.14375019073486417,-0.3200001716613796,0.5125002861022923,0,0.017604510384916727,2.1666626930198922,7.767499923706055,-1.571430128446187,7.792500019073486,1.2921423443309794,7.862500190734862,0.017604510384916727
5895,2017-08-15,8.020000457763674,8.032500267028809,7.920000076293945,7.954999923706055,3665200.0,0.008487971381495596,1.5000000000000493,0.47273181253859037,53.982326651849675,47.446875998166085,-0.21269886639362934,-0.14001664972085237,-0.18372675100543656,-0.3279872358990801,8.464968476738463,0.11250019073486328,-0.01666596784990837,0.14787547588348549,-0.03590982233991191,0.33166077410688377,0.05598282677178634,0.23976812499518463,-0.3981506824493426,97.00603726520836,49.66192977128467,0.09189264911169914,8,-0.19625043869018732,-0.19625043869018732,-0.21125078201294123,-0.3875007629394567,0.42999935150146484,1,0.022443808133105314,1.13558982316621,7.952499866485597,2.1666626930198922,7.767499923706055,-1.571430128446187,7.792500019073486,0.022443808133105314
5896,2017-08-16,8.057499885559082,8.087499618530272,7.994999885559082,8.022500038146973,3733600.0,0.0046757388597287175,-1.0555461365658911,0.5384547668652102,53.88027010761929,48.05722831510882,-0.23624170648968867,-0.1700912052654724,-0.215713033028611,-0.36293005183497495,8.711377536731405,0.09249973297118963,-0.02117948536986969,0.17512490749359166,-0.026091595607695695,0.376341410594879,0.07451665594294798,0.27573315904423534,-0.41922409057617216,91.89195110478235,45.60203304507502,0.10060825155064355,8,-0.20625019073486417,-0.20625019073486417,-0.2487502098083496,-0.42500019073486506,0.37750053405761896,2,0.007136194399721241,1.5000000000000493,8.020000457763674,1.13558982316621,7.952499866485597,2.1666626930198922,7.767499923706055,0.007136194399721241
5897,2017-08-17,8.002499580383299,8.107500076293945,8.002499580383299,8.034999847412111,4271600.0,-0.006825976538250567,-5.461515889550153,-0.9285831062671315,50.643750649767355,47.76379587947256,-0.15874316084637918,-0.1109337241985262,-0.15717573021822062,-0.3071838870549044,9.49265537500476,0.10500049591064631,-0.031028986481041798,0.11387462615966637,-0.0943475712063595,0.32209682352569136,0.009763527476653877,0.21798572484267886,-0.3372703559875472,73.0767867033297,29.68467278714678,0.10411109868301265,8,-0.14124965667724432,-0.14124965667724432,-0.19374990463256658,-0.36999988555908203,0.5050001144409197,3,0.01593258865894409,-1.0555461365658911,8.057499885559082,1.5000000000000493,8.020000457763674,1.13558982316621,7.952499866485597,0.01593258865894409
5898,2017-08-18,7.96999979019165,8.024999618530272,7.9099998474121085,7.987500190734862,3029200.0,-0.004061204860455803,1.48650153362381,0.5384694386571514,54.50345921840077,48.32067872724937,-0.11567674342163148,-0.07582386816511555,-0.12071831310982972,-0.2747583351792411,9.850663994182298,0.11499977111816317,-0.027753602437526226,0.07724983692169207,-0.134123408482683,0.28862308232606804,-0.02843678578049591,0.18293645962388005,-0.26938889764404284,55.284443162540406,6.5432314692833415,0.10568662270218794,8,-0.1087498664855957,-0.1087498664855957,-0.16125011444091797,-0.3375000953674334,0.5900006294250506,4,0.03074032231440582,-5.461515889550153,8.002499580383299,-1.0555461365658911,8.057499885559082,1.5000000000000493,8.020000457763674,0.03074032231440582
5899,2017-08-21,7.9749999046325675,7.985000133514403,7.885000228881836,7.957499980926514,3670800.0,0.0006273669476215549,4.3332739942019245,-0.9999727527860276,52.98329453387389,49.95395158985391,-0.09894463452530822,-0.08332397115953594,-0.1238777611845494,-0.27960477226937464,10.003993353936682,0.09999990463256747,-0.01702052115315489,0.08112494945526016,-0.13182094035059944,0.2940708392611189,-0.02534799544767008,0.18759789435818952,-0.24183787738525275,40.44932021190832,-9.179603735828259,0.10647294490292947,8,-0.11374998092651278,-0.11374998092651278,-0.16625022888183505,-0.3425002098083505,0.6775002479553214,0,0.0200627368228965,1.48650153362381,7.96999979019165,-5.461515889550153,8.002499580383299,-1.0555461365658911,8.057499885559082,0.0200627368228965
5900,2017-08-22,8.032500267028809,8.039999961853027,7.927499771118164,7.960000038146973,3626400.0,0.007210076875717508,1.5714441416893732,4.142888283378957,61.09727239648113,51.27756079946375,-0.11219962197527522,-0.14345372274456025,-0.17955670188120898,-0.33617644393725676,9.926248576033737,0.11250019073486328,-0.013236249989208915,0.13562529087066633,-0.08358303245336174,0.3548336141946953,0.026021129208652738,0.2452294525326808,-0.2693911958577635,66.29219743857905,11.36662912331159,0.10960416166201446,8,-0.12000012397766113,-0.1712503433227539,-0.2356255054473877,-0.4000005722045916,0.5399999618530273,1,0.053843743688919865,4.3332739942019245,7.9749999046325675,1.48650153362381,7.96999979019165,-5.461515889550153,8.002499580383299,0.053843743688919865
5901,2017-08-23,7.947500228881836,8.027500152587889,7.942500114440918,8.005000114440918,2252000.0,-0.010582014979305332,-1.5185153788552574,-0.7930993659730078,59.466025822347156,52.86788899935434,-0.015504847707353164,-0.06015979919435921,-0.09473312180648286,-0.2504331708013616,9.892680645529403,0.09000015258789062,-0.003039318049561146,0.04975023269653356,-0.17015343999457322,0.26965390538764034,-0.06020160364901983,0.15970206904208695,-0.15683987730095872,28.089906904178168,-31.694865823364477,0.10995183634555343,8,-0.03500008583068848,-0.08625030517578125,-0.18062543869018555,-0.31500053405761896,0.6449995040893555,2,0.0632273753899597,1.5714441416893732,8.032500267028809,4.3332739942019245,7.9749999046325675,1.48650153362381,7.96999979019165,0.0632273753899597
5902,2017-08-24,7.945000171661378,8.017499923706055,7.927499771118164,7.985000133514403,5779600.0,-0.00031457151915170734,-1.399979655154875,0.6956528950292428,56.25001552203458,54.65571537838699,0.012183488647778518,-0.0628510885555249,-0.09187805056511955,-0.2449415089454705,9.93307188904185,0.09000015258789062,0.026862484026191957,0.048500156402588424,-0.16995374927458595,0.2669540620797619,-0.060726796435997876,0.1577271092411756,-0.12899264210345507,38.70970719071731,-21.908092297569056,0.1092269528385869,8,0.008749961853026456,-0.08375024795532315,-0.17812538146972745,-0.31250047683716087,0.6924996376037607,3,0.06167403868700716,-1.5185153788552574,7.947500228881836,1.5714441416893732,8.032500267028809,4.3332739942019245,7.9749999046325675,0.06167403868700716
5903,2017-08-25,7.927499771118164,8.017499923706055,7.90749979019165,7.992499828338622,5612400.0,-0.0022026935387157165,-1.095240257764497,1.625002980235131,58.53656393357886,55.70477542621697,0.0612027780844544,-0.0527824283286229,-0.07381570469941057,-0.22284434546071985,9.842565359934705,0.1100001335144043,0.0340744468502745,0.033999776840209606,-0.1808097925392076,0.24880934621962592,-0.0734050078494981,0.1414045615299182,-0.0881728378213591,27.41910674402722,-34.646046574728004,0.10740478468970828,8,0.06875038146972656,-0.06624984741210938,-0.12999987602233887,-0.2950000762939471,0.7350006103515643,4,0.07316303253885126,-1.399979655154875,7.945000171661378,-1.5185153788552574,7.947500228881836,1.5714441416893732,8.032500267028809,0.07316303253885126
5904,2017-08-28,7.8474998474121085,7.992499828338622,7.84250020980835,7.9650001525878915,5953200.0,-0.010091444467461907,-1.352942936428969,1.8076954113634383,59.504100531324625,56.31830585726974,0.13940169769126243,0.02661298058541295,0.007520643172639119,-0.13810733945258757,10.421174399000703,0.14999961853027255,0.05067950710775637,-0.044750142097473855,-0.2603636993418297,0.17086341514688108,-0.15255692071965132,0.06305663652470361,0.2600002288818368,2.531465256031246,-64.2011341129537,0.10780677862217763,8,0.12750029563903897,0.0137500762939462,-0.040000081062316006,-0.2150001525878915,0.8474998474121103,0,0.0907933209376941,-1.095240257764497,7.927499771118164,-1.399979655154875,7.945000171661378,-1.5185153788552574,7.947500228881836,0.0907933209376941
5905,2017-08-29,7.862500190734862,7.920000076293945,7.7849998474121085,7.832499980926514,4339200.0,0.0019114805497830734,-1.159995422380727,-0.25532027141093594,50.0,55.88716473420093,0.1114283227391768,0.008089474069818081,-0.008681641036092813,-0.14889392333914575,11.298795169761547,0.13500022888183683,0.07692126875070215,-0.027249813079834873,-0.24303417021059293,0.1885345440509223,-0.1351419916452139,0.08064236548554415,0.23969988822937172,31.958864244140432,-29.65965374544744,0.10789217856537875,8,0.08374977111816495,-0.0012502670288077056,-0.04312539100646884,-0.23000049591064542,0.9324998855590829,1,0.10047694024655907,-1.352942936428969,7.8474998474121085,-1.095240257764497,7.927499771118164,-1.399979655154875,7.945000171661378,0.10047694024655907
5906,2017-08-30,7.96999979019165,8.020000457763674,7.875,7.880000114440918,5858800.0,0.013672444750267188,-1.9000119209403592,2.999968211078528,61.48864357440376,57.09215283693831,-0.010938769170269147,-0.09149999022478816,-0.11293501902290703,-0.2508532385894702,11.252264139312047,0.15750026702881126,0.08296523329862726,0.07224979400634801,-0.14294836688186585,0.2874479548945619,-0.03534928643775892,0.17984887445045494,0.11951227951049859,78.72317544315253,16.972481438485147,0.10759908044410711,8,-0.05749988555908203,-0.1087498664855957,-0.13874995708465576,-0.3375000953674334,0.8400006294250488,2,0.07559604197626935,-1.159995422380727,7.862500190734862,-1.352942936428969,7.8474998474121085,-1.095240257764497,7.927499771118164,0.07559604197626935
5907,2017-08-31,8.172499656677246,8.194999694824219,7.9749999046325675,7.997499942779541,6606800.0,0.02540776308862691,1.000000000000008,1.944448270929253,71.31575830097532,58.96018606833548,-0.20873933358644337,-0.27502172189503593,-0.30823736228677756,-0.44743728281719086,11.223018275064184,0.22499990463256836,0.08228911250410231,0.2537496805191042,0.01730962329756558,0.49018973774064367,0.13552965190833532,0.3719697091298739,-0.3874998092651376,94.5121837754352,30.833169325469797,0.11822002861076963,8,-0.18249988555908203,-0.2674999237060547,-0.33312487602233887,-0.5399999618530291,0.6750001907348633,3,0.05139187444942728,-1.9000119209403592,7.96999979019165,-1.159995422380727,7.862500190734862,-1.352942936428969,7.8474998474121085,0.05139187444942728
5908,2017-09-01,8.159999847412111,8.274999618530272,8.149999618530272,8.207500457763674,3726000.0,-0.0015294964564387392,-2.7036450974847757,-0.2714325029087114,63.34403941768885,60.11137994431491,-0.18601519046977533,-0.2488989062791518,-0.2907935413495615,-0.4292937467778737,10.878644992301565,0.125,0.07859169799701693,0.22449986934662025,-0.03069651878141144,0.47969625747465106,0.09690167528260396,0.35209806341063565,-0.3668000030517602,76.53064799280726,16.548280454628724,0.1275981940640155,9,-0.13000011444092152,-0.2150001525878933,-0.3206250667572039,-0.5275001525878942,0.7300004959106428,4,0.058517153282112266,1.000000000000008,8.172499656677246,-1.9000119209403592,7.96999979019165,-1.159995422380727,7.862500190734862,0.058517153282112266
5909,2017-09-05,8.122500419616701,8.202500343322754,8.072500228881836,8.154999732971191,4930800.0,-0.004595518198116544,1.0392089398177928,0.684187279151906,56.856189637794884,59.640148526683106,-0.14012849620115375,-0.1935609571144683,-0.25085997706225527,-0.3851537313856861,10.309717715977209,0.13000011444091797,0.0826319001492557,0.169375419616701,-0.08638383048635845,0.4251346697197613,0.041495794565170385,0.2972550446682307,-0.3100285842895536,68.87769997002803,13.01766061706391,0.12787962505153,9,-0.09250068664551137,-0.17750072479248313,-0.28312563896179377,-0.490000724792484,0.8374996185302717,1,0.06648198632884905,-2.7036450974847757,8.159999847412111,1.000000000000008,8.172499656677246,-1.9000119209403592,7.96999979019165,0.06648198632884905
5910,2017-09-06,8.100000381469728,8.170000076293945,8.097499847412111,8.132499694824219,4364400.0,-0.002770087655844633,-2.866639540206772,1.0,52.90105743917979,58.91070759522007,-0.11962666078298945,-0.14502388727957083,-0.22541171375648972,-0.3553580027985692,9.0656834694891,0.07250022888183416,0.08384277945328478,0.12562537193298517,-0.10190067359053501,0.35315141745650447,0.011862349171225972,0.23938839469474527,-0.2690274348144559,56.25014901175474,4.7435113491313885,0.11376302276175969,9,-0.07000064849853871,-0.15500068664551048,-0.2575005292892474,-0.46750068664551137,0.9274997711181623,2,0.07345670189296083,1.0392089398177928,8.122500419616701,-2.7036450974847757,8.159999847412111,1.000000000000008,8.172499656677246,0.07345670189296083
5911,2017-09-07,8.032500267028809,8.102499961853027,8.022500038146973,8.097499847412111,2921200.0,-0.008333347069382713,1.1333367241839707,2.0000293444452604,52.01346921167616,58.439980227402465,-0.043361203642302115,-0.06760070333012536,-0.15431683310628674,-0.281958424865806,8.38757101105751,0.07999992370605469,0.08556858880974172,0.04962525367736781,-0.17295107304865454,0.27220158040338926,-0.061662909685642475,0.16091341704037898,-0.18376625349853626,19.16680574430413,-28.388138679390263,0.11128816336301078,9,-0.002500534057618964,-0.08750057220459073,-0.1625005006790161,-0.4000005722045916,1.0474996566772479,3,0.09492683273164482,-2.866639540206772,8.100000381469728,1.0392089398177928,8.122500419616701,-2.7036450974847757,8.159999847412111,0.09492683273164482
5912,2017-09-08,8.087499618530272,8.092499732971191,7.952499866485597,8.027500152587889,6318800.0,0.0068471023558156485,3.0000136239779733,-0.9230746658450091,57.65471746057769,58.3419972859579,-0.08495523540682548,-0.10473613247036262,-0.20686188161063068,-0.3302794215701823,7.6705052080723535,0.13999986648559481,0.07429834350029729,0.08987462520599188,-0.11820859810826789,0.29795784852025253,-0.014166986451138897,0.19391623686312176,-0.22171498079999896,41.86042041544699,-4.521948490492413,0.10404161165713026,9,-0.05749988555908203,-0.1424999237060538,-0.23249983787536443,-0.4549999237060547,0.9800004959106463,4,0.0893354973929168,1.1333367241839707,8.032500267028809,-2.866639540206772,8.100000381469728,1.0392089398177928,8.122500419616701,0.0893354973929168
5913,2017-09-11,8.149999618530272,8.199999809265138,8.102499961853027,8.177499771118164,4697600.0,0.007727975634990836,1.6896424719159415,-0.45833995613062056,60.60605184871355,58.46443632122333,-0.12580416029765296,-0.14452058178288674,-0.26532476963989815,-0.3863085176849843,6.712736051265776,0.11250019073486683,0.07267457008313727,0.13324964046478094,-0.05515846087008747,0.32165774179965023,0.039045589797346736,0.22745369113221514,-0.267846381567999,78.9997501378049,30.550502100087485,0.09420405066743448,9,-0.11999988555908203,-0.2049999237060538,-0.30687475204467596,-0.4574997425079337,0.9475002288818377,0,0.0855828541753505,3.0000136239779733,8.087499618530272,1.1333367241839707,8.032500267028809,-2.866639540206772,8.100000381469728,0.0855828541753505
5914,2017-09-12,8.092499732971191,8.192500114440918,7.9724998474121085,8.177499771118164,4936800.0,-0.007055201012322154,2.8260674865449995,3.090893327784514,53.63633631342522,58.86847368938169,-0.03340965773522342,-0.08010131864768155,-0.20743530041349878,-0.32360434017101003,6.990520125802021,0.22000026702880948,0.075194402192448,0.06874976158142054,-0.1200099634272167,0.2575094865900569,-0.02563010092289808,0.16312962408573917,-0.19463264074619868,56.5656156980603,9.94486709980697,0.09437986250431832,9,-0.017499923706054688,-0.14750003814697354,-0.2643749713897705,-0.35249996185302823,1.0150003433227521,1,0.09854811698075361,1.6896424719159415,8.149999618530272,3.0000136239779733,8.087499618530272,1.1333367241839707,8.032500267028809,0.09854811698075361
5915,2017-09-13,8.199999809265138,8.252499580383299,8.034999847412111,8.064999580383299,6525600.0,0.013283914716235357,-1.230769983176185,-1.588237274063478,64.89674985118171,59.24715216457925,-0.09834256122738694,-0.18279696742351526,-0.3134497783127195,-0.42526210059635794,6.974402581730435,0.21749973297118785,0.08033173032038032,0.16724987030029403,-0.037264223231288085,0.37176396383187704,0.06499282353450297,0.2695069170660851,-0.28704741598793504,82.50005960470264,32.14997616320826,0.10225704676579131,9,-0.08625006675720392,-0.25500011444092063,-0.37625002861023127,-0.4525001049041766,0.9025001525878888,2,0.09268295689752493,2.8260674865449995,8.092499732971191,1.6896424719159415,8.149999618530272,3.0000136239779733,8.087499618530272,0.09268295689752493
5916,2017-09-14,8.114999771118164,8.204999923706055,8.097499847412111,8.204999923706055,3420800.0,-0.01036585855172012,1.3888865341414431,-0.6666666666666491,59.13977447113304,57.894265072374544,0.01049210661978961,-0.09830864582190024,-0.2264705109109606,-0.33661109380267096,6.536631333190518,0.10750007629394354,0.0901376971518939,0.07937483787536692,-0.12819796829550079,0.28694764404623463,-0.024411565210066044,0.18316124096080078,-0.18756548883083823,54.16668653490072,2.247338382923644,0.1037864030854338,9,-0.0012500286102294922,-0.1700000762939462,-0.29374992847442627,-0.35249996185302823,1.005000114440918,3,0.11244613767179357,-1.230769983176185,8.199999809265138,2.8260674865449995,8.092499732971191,1.6896424719159415,8.149999618530272,0.11244613767179357
5917,2017-09-15,8.130000114440918,8.167499542236326,8.097499847412111,8.097499847412111,8112800.0,0.0018484711948041355,-3.3076381349220516,-0.36111346585849763,60.91647447491292,57.62453563428832,-0.012483559885895446,-0.10884789523788463,-0.22960514515289265,-0.34855469976998243,5.92583052466713,0.0699996948242152,0.11211677446523538,0.0880001544952389,-0.123090895133112,0.2990912041235907,-0.01754537031893655,0.19354567930941435,-0.1886632187038746,56.250149011754544,1.1808054548066096,0.10554552481417573,9,-0.027500391006469727,-0.13375020027160733,-0.3281252384185791,-0.32125043869018555,0.9075002670288086,4,0.11685114340622227,1.3888865341414431,8.114999771118164,-1.230769983176185,8.199999809265138,2.8260674865449995,8.092499732971191,0.11685114340622227
5918,2017-09-18,8.215000152587889,8.270000457763674,8.154999732971191,8.157500267028809,4944800.0,0.010455109095999893,-2.6799670415185886,1.7692127116406418,69.7051327679802,59.05219598208669,-0.09930424439232333,-0.1839850198683397,-0.3058592324872844,-0.4304916258684166,6.3604476857255285,0.14000034332275568,0.11914825884591274,0.16075017452239848,-0.06091865465568702,0.3824190037004831,0.04991575993335573,0.27158458911144123,-0.2603167479391164,81.51254039082832,18.979693909711564,0.11083441458904242,9,-0.10374999046325328,-0.2187502384185782,-0.41312527656555,-0.4062504768371564,0.8249998092651385,0,0.10377357833456324,-3.3076381349220516,8.130000114440918,1.3888865341414431,8.114999771118164,-1.230769983176185,8.199999809265138,0.10377357833456324
5919,2017-09-19,8.135000228881836,8.244999885559082,8.067500114440918,8.210000038146973,7629200.0,-0.009738274159477811,1.4482810783791427,-1.3043471049707667,63.65917015391713,60.247541839279734,-0.019383097655724768,-0.09632215852100323,-0.21673431919262764,-0.3486211301451103,6.75718552868279,0.17749977111816406,0.0951413884961596,0.07275023460388219,-0.14842419304538446,0.29392466225314795,-0.03783697922075113,0.18333744842851551,-0.16750417567780396,42.55324329588912,-22.861911083730234,0.11058721382463309,9,-0.023750066757200372,-0.10500049591064631,-0.35187530517578125,-0.3262505531311035,0.8024997711181641,1,0.1183158686478083,-2.6799670415185886,8.215000152587889,-3.3076381349220516,8.130000114440918,1.3888865341414431,8.114999771118164,0.1183158686478083
5920,2017-09-20,8.465000152587889,8.712499618530272,8.324999809265138,8.672499656677246,14712800.0,0.040565447378163366,1.6956562121639414,2.76666709052302,70.28691944532062,62.277925198573556,-0.3264976674953939,-0.4134570940776072,-0.5356819545627847,-0.6736948548082387,7.582203797195898,0.5774993896484357,0.09182636332248606,0.38112516403197993,0.09667520855363065,0.6655751195103283,0.23890018629280618,0.5233501417711546,-0.48520395677080685,61.62796027388946,-2.0169123525589185,0.14222497773917422,9,-0.13250041007995428,-0.21625041961669922,-0.6637502908706647,-0.6562504768371564,0.5124998092651385,2,0.07590075748665304,1.4482810783791427,8.135000228881836,-2.6799670415185886,8.215000152587889,-3.3076381349220516,8.130000114440918,0.07590075748665304
5921,2017-09-21,8.449999809265138,8.552499771118164,8.420000076293945,8.482500076293945,4111600.0,-0.001772042888642411,-1.8648665367603847,0.15662816724039474,63.43827298472108,62.920542479033934,-0.27496221316389047,-0.3782748631940951,-0.5104623017102101,-0.6527676613809641,8.451807078100392,0.13249969482421875,0.09823320577741868,0.34099984169006525,0.02075159606794763,0.661248087312182,0.18087571887900644,0.5011239645011241,-0.42624140808526434,59.302323862133036,-0.4199464565100186,0.16012412281105848,9,-0.10750007629394887,-0.20125007629394887,-0.6262497901916522,-0.6412501335144061,0.5200004577636701,3,0.07721895471198059,1.6956562121639414,8.465000152587889,1.4482810783791427,8.135000228881836,-2.6799670415185886,8.215000152587889,0.07721895471198059
5922,2017-09-22,8.435000419616701,8.507499694824219,8.430000305175781,8.447500228881836,3099200.0,-0.0017750757381073123,-5.888822955961514,0.38460635582026625,63.2850659970976,63.218210717743275,-0.22963454596005128,-0.34222997770283925,-0.48512660007801145,-0.6319083905796754,9.50908946233431,0.0774993896484375,0.11102636152738654,0.30150043964386164,-0.040176634409839096,0.6431775136975624,0.13066190261701038,0.472338976670712,-0.36991754539580235,56.97683530697291,-0.5937061189577264,0.17083853702685056,9,-0.09250068664551137,-0.18625068664551137,-0.5837507247924831,-0.6037507057189959,0.5749998092651349,4,0.08120917982995302,-1.8648665367603847,8.449999809265138,1.6956562121639414,8.465000152587889,1.4482810783791427,8.135000228881836,0.08120917982995302
5923,2017-09-25,8.507499694824219,8.520000457763674,8.427499771118164,8.432499885559082,3976400.0,0.008595052946163584,-1.176485767819719,-6.000076295110336,67.99064150270735,64.8131335165524,-0.275009661172783,-0.3889930632340928,-0.5454280519258718,-0.6965498384364102,10.831449266043055,0.09250068664550959,0.13356024153149804,0.34499971866607737,-0.020671981668590078,0.7106714190007448,0.16216386849874453,0.5278355688334111,-0.4035718159447583,68.21704165563922,11.577900426754688,0.18283585016733367,9,-0.13374996185302734,-0.2587499618530291,-0.6462497711181641,-0.6662497520446777,0.5650005340576172,0,0.062298055322640655,-5.888822955961514,8.435000419616701,-1.8648665367603847,8.449999809265138,1.6956562121639414,8.465000152587889,0.062298055322640655
5924,2017-09-26,8.560000419616701,8.587499618530272,8.492500305175781,8.520000457763674,4528000.0,0.006171110981575856,1.000020077700814,0.5333341810459926,70.90910351966707,65.48117281305076,-0.28409738563542497,-0.40620445027900054,-0.5851111875980166,-0.7418056193045572,11.93202528587021,0.09499931335449041,0.15040538006766369,0.3618754148483294,-0.013287337817477152,0.7370381675141351,0.17429403851542702,0.5494567911812318,-0.419558236358192,60.64534865119677,3.7935428304824086,0.187581376332903,9,-0.1700005531311053,-0.31125068664551137,-0.6987504959106463,-0.71875047683716,0.39999961853027166,1,0.05607471012925713,-1.176485767819719,8.507499694824219,-5.888822955961514,8.435000419616701,-1.8648665367603847,8.449999809265138,0.05607471012925713
5925,2017-09-27,8.652500152587889,8.682499885559082,8.555000305175781,8.572500228881836,3734000.0,0.010806043041681201,-1.2173884198829052,1.9999999999999556,77.55557382844212,67.52737274164066,-0.3415806642135628,-0.4600729571668456,-0.663373608901404,-0.8269679037984936,12.738707697331291,0.12749958038330078,0.16355117445755774,0.4148751497268659,0.022538976913002884,0.807211322540728,0.2187070633199344,0.6110432361337974,-0.4777345232130745,88.5715219926533,25.839424036610204,0.19616808640693112,9,-0.26250028610229315,-0.4037504196166992,-0.7912502288818342,-0.8112502098083478,0.47249984741211115,2,0.03293843887733083,1.000020077700814,8.560000419616701,-1.176485767819719,8.507499694824219,-5.888822955961514,8.435000419616701,0.03293843887733083
5926,2017-09-28,8.572500228881836,8.652500152587889,8.555000305175781,8.642499923706055,5039600.0,-0.009245873712250163,1.166659602424494,-0.8749970197649385,71.08699005358852,68.65743002816018,-0.2121716955271271,-0.35059609913957424,-0.5721902750393415,-0.7394224694883338,14.526625647977351,0.0974998474121076,0.18883482139128205,0.3047502040863037,-0.09354201024400588,0.7030424184166133,0.1056040969211498,0.5038963112514576,-0.36547056015769463,56.86289909382282,-8.1578142335797,0.19914610716515474,9,-0.18250036239624023,-0.3237504959106463,-0.6856251955032349,-0.7312502861022949,0.5299997329711914,3,0.047244062077326676,-1.2173884198829052,8.652500152587889,1.000020077700814,8.560000419616701,-1.176485767819719,8.507499694824219,0.047244062077326676
5927,2017-09-29,8.592499732971191,8.654999732971191,8.560000419616701,8.574999809265138,4948000.0,0.002332983791820009,-3.0000803116092674,-0.24999999999997463,69.97744762967643,68.68768723501532,-0.17843016691014668,-0.35575675814807006,-0.5813493463986266,-0.7513243018636695,15.171091370464884,0.09499931335449041,0.1971035184000538,0.30374970436096227,-0.1170500367613414,0.7245494454832659,0.09334983379980955,0.514149574922115,-0.35514186725868235,64.70583835414587,1.39334157437969,0.21039987056115203,9,-0.2024998664855957,-0.3437500000000018,-0.7056246995925903,-0.7512497901916504,0.46250057220458807,4,0.04393372659751971,1.166659602424494,8.572500228881836,-1.2173884198829052,8.652500152587889,1.000020077700814,8.560000419616701,0.04393372659751971
5928,2017-10-02,8.637499809265138,8.694999694824219,8.597499847412111,8.622500419616701,2638400.0,0.005237134441945068,-1.99997065641592,0.8571117166213404,74.88586383786684,69.93509764434306,-0.1756695979100371,-0.3827745887396077,-0.6150849501221867,-0.7869247960229568,15.412790749159145,0.10249996185302734,0.22052795627396726,0.324874782562258,-0.11873326984927246,0.7684828349737884,0.10307075635649277,0.5466788087680232,-0.37163343838356333,71.60490920051328,7.131680858959996,0.22180402620576525,10,-0.11875009536743342,-0.38875007629394887,-0.729999780654909,-0.7962498664855975,0.3000001907348615,0,0.04312595401937136,-3.0000803116092674,8.592499732971191,1.166659602424494,8.572500228881836,-1.2173884198829052,8.652500152587889,0.04312595401937136
5929,2017-10-03,8.662500381469728,8.704999923706055,8.637499809265138,8.637499809265138,4597600.0,0.002894422316255474,-4.399885561701174,1.6667726347914547,72.83953873237138,70.21872200957093,-0.13183968457171602,-0.3849837589630578,-0.6303937586166874,-0.8012870357756885,16.354992849014632,0.06750011444091619,0.2448676614183043,0.32287535667419576,-0.137428637727254,0.7831793510756464,0.09272335947347088,0.5530273538749206,-0.36983601572923064,71.66689978764916,9.082585494164135,0.23015199720072518,10,-0.10000038146972834,-0.4137506484985387,-0.7337503433227557,-0.8212504386901873,0.3124999999999982,1,0.04733042763139772,-1.99997065641592,8.637499809265138,-3.0000803116092674,8.592499732971191,1.166659602424494,8.572500228881836,0.04733042763139772
5930,2017-10-04,8.694999694824219,8.697500228881836,8.632499694824219,8.677499771118164,4876400.0,0.003751724320152583,4.777570568788675,0.6999809269502193,80.20835816862612,72.08206480778259,-0.14335821098794987,-0.39065052864492245,-0.65326859803484,-0.8227312759480636,17.33028112074492,0.06500053405761719,0.25657003403581236,0.3256247043609619,-0.14623586196603,0.7974852706879547,0.08969442119746596,0.5615549875244579,-0.37714521391633404,93.33316379080146,28.457857629800074,0.23593028316349635,10,-0.12874984741210938,-0.4462499618530291,-0.7768746614456177,-0.8537497520446777,0.21000003814697266,2,0.03047732635120126,-4.399885561701174,8.662500381469728,-1.99997065641592,8.637499809265138,-3.0000803116092674,8.592499732971191,0.03047732635120126
5931,2017-10-05,8.795000076293945,8.822500228881836,8.652500152587889,8.6875,7390800.0,0.01150090684065841,1.0923037196145622,6.142888283378746,81.818206707485,74.1413026644923,-0.21151707114010243,-0.45386739937128695,-0.7409139443336485,-0.9113421150648175,19.162356743166413,0.1700000762939471,0.2861908063209846,0.38750009536743235,-0.09289463447820268,0.8678948252130674,0.14730273044461484,0.6276974602902499,-0.45346688712871774,89.52374378294714,22.584280808808884,0.24019736492281746,10,-0.1700000762939453,-0.44624996185302734,-0.8912501335144043,-0.9537501335144043,0.16749954223632812,3,0.037521309931029645,4.777570568788675,8.694999694824219,-4.399885561701174,8.662500381469728,-1.99997065641592,8.637499809265138,0.037521309931029645
5932,2017-10-06,8.8100004196167,8.817500114440918,8.765000343322754,8.765000343322754,3231200.0,0.0017055535182068926,-1.3333192048488958,0.4186050637852416,80.51285211388198,75.53265939906726,-0.18744106300717434,-0.43422755881251973,-0.744419728738805,-0.9147101421010273,21.488227743907924,0.05249977111816406,0.28046585509356703,0.36637539863586355,-0.12130584088006025,0.8540566381517873,0.12253477887790076,0.6102160183938263,-0.4299898672741431,94.44453863434065,28.136116841224123,0.24384061975796212,10,-0.15250015258789062,-0.4225003719329834,-0.9231255054473877,-0.9687504768371582,0.15999984741210938,4,0.0332008545181266,1.0923037196145622,8.795000076293945,4.777570568788675,8.694999694824219,-4.399885561701174,8.662500381469728,0.0332008545181266
5933,2017-10-09,8.84749984741211,8.882499694824219,8.8149995803833,8.842499732971191,2381600.0,0.0042564615220577195,-1.2499880791544147,0.11111346585851736,88.20377665689001,77.45428974764759,-0.1918104642735745,-0.43931674146746147,-0.7703160346166982,-0.9370875947807065,23.41227834011145,0.07249927520751953,0.29177947399857374,0.36899981498718226,-0.12990010726938372,0.8678997372437482,0.11954985385889927,0.6184497761154653,-0.43209012094641075,86.00006103515625,15.997455713677454,0.24944996112828316,10,-0.12874984741210938,-0.43000006675720215,-0.9000000953674316,-0.9625000953674316,0.12250041961669922,0,0.023453004955333645,-1.3333192048488958,8.8100004196167,1.0923037196145622,8.795000076293945,4.777570568788675,8.694999694824219,0.023453004955333645
5934,2017-10-10,8.890000343322754,8.914999961853027,8.857500076293945,8.892499923706055,2622000.0,0.004803672974696527,1.4210653121047243,-0.4999046347510967,82.94577655024004,78.0532011611807,-0.20403408837674952,-0.4416507536775107,-0.7967729489757129,-0.9647041413269832,25.924145269850698,0.06750011444091797,0.30773054288563273,0.37162528038024867,-0.12484993605663419,0.8681004968171315,0.12338767216180813,0.6198628885986892,-0.42788162002120345,91.15058587618113,19.258803105720872,0.24823760821844135,10,-0.1550002098083496,-0.4562504291534424,-0.9025006294250506,-0.9650006294250488,0.09749984741210938,1,0.005343043289410376,-1.2499880791544147,8.84749984741211,-1.3333192048488958,8.8100004196167,1.0923037196145622,8.795000076293945,0.005343043289410376
5935,2017-10-11,8.960000038146973,8.967499732971191,8.904999732971191,8.912500381469727,4216000.0,0.007873981115962048,1.0000305180437934,-19.003052270125906,86.42864733338617,79.75782974782487,-0.2523668952686453,-0.47620928148674935,-0.8508743913959513,-1.019141980826321,28.71527469775743,0.0774993896484375,0.3154927996135797,0.40362496376037527,-0.10640209263677924,0.9136520201575298,0.14861143556179712,0.6586384919589534,-0.4435355662192446,97.6191413286669,23.13788981562999,0.25501352819857764,10,-0.19624996185302734,-0.5000002384185791,-0.9725003242492694,-1.0350003242492676,0.024999618530273438,2,0.0016741454530011524,1.4210653121047243,8.890000343322754,-1.2499880791544147,8.84749984741211,-1.3333192048488958,8.8100004196167,0.0016741454530011524
5936,2017-10-12,9.02750015258789,9.0600004196167,8.9375,8.96500015258789,2912400.0,0.0075334948832073145,-1.085108109862996,1.3157989840785431,89.36877497455828,81.91242167503398,-0.27774578281515083,-0.4973409393129682,-0.8980597229981218,-1.0720865452187622,31.763343503078367,0.12250041961669922,0.3182993425734235,0.425500059127808,-0.08152842037693198,0.9325285386325479,0.171985819375438,0.679014298880178,-0.44789074411407803,88.98296317848252,11.779935932668621,0.25351423975237036,10,-0.19875001907348633,-0.5212500095367432,-1.0400004386901873,-1.1025004386901855,-0.1400003433227539,3,-0.013569694549557254,1.0000305180437934,8.960000038146973,1.4210653121047243,8.890000343322754,-1.2499880791544147,8.84749984741211,-0.013569694549557254
5937,2017-10-13,9.079999923706056,9.107500076293944,9.03499984741211,9.042499542236328,4301600.0,0.005815538103659312,-1.7619255222524302,0.6000061035156534,89.07850984660513,83.48938234267158,-0.2836502632984246,-0.5006905839541762,-0.9273621357616033,-1.1108550825412422,35.02678653373861,0.07999992370605291,0.3069389864993237,0.43049983978271733,-0.06827651575955329,0.929276195324988,0.18111166201158113,0.6798880175538535,-0.42352795344938166,90.59825437140859,11.752171898340094,0.24938817777113537,10,-0.21000003814697443,-0.549999952316286,-1.0925002098083532,-1.1550002098083514,-0.0024995803833025576,4,-0.012940562352760976,-1.085108109862996,9.02750015258789,1.0000305180437934,8.960000038146973,1.4210653121047243,8.890000343322754,-0.012940562352760976
5938,2017-10-16,9.067500114440918,9.130000114440918,9.017499923706056,9.09749984741211,2622000.0,-0.0013766309879038596,1.368418410881858,-0.7999847413661184,86.64262165043004,85.02305822245586,-0.22768380052406378,-0.4438029555793541,-0.8936691790261246,-1.0843976479221853,37.78204423908426,0.1125001907348615,0.3112033396665126,0.37537503242492676,-0.11264800994788615,0.8633980747977397,0.1313635112385203,0.6193865536113332,-0.3298430850975347,77.06422339424016,-3.9154183232980557,0.24401152118640626,10,-0.1862502098083496,-0.5162501335144043,-1.0800004005432147,-1.142500400543213,0.10750007629394531,0,-0.010752671208333453,-1.7619255222524302,9.079999923706056,-1.085108109862996,9.02750015258789,1.0000305180437934,8.960000038146973,-0.010752671208333453
5939,2017-10-17,9.09749984741211,9.1274995803833,9.03499984741211,9.037500381469727,2342000.0,0.0033084899467952233,-1.8461222453710495,-2.0,85.3174831441625,85.59073877529322,-0.21175845415727323,-0.41950570164802414,-0.8999171280916016,-1.105831864872882,41.351837140169025,0.0924997329711914,0.3197013162197706,0.3572497844696052,-0.08734610528080466,0.8018456742200151,0.13495183959440027,0.5795477293448101,-0.2813742010492195,85.5554613656593,5.307449152067832,0.22229794487520518,10,-0.20624971389770508,-0.5462498664855957,-1.110000133514406,-1.1725001335144043,1.1549997329711914,1,-0.014014793352216337,1.368418410881858,9.067500114440918,-1.7619255222524302,9.079999923706056,-1.085108109862996,9.02750015258789,-0.014014793352216337
5940,2017-10-18,9.107500076293944,9.162500381469727,9.085000038146973,9.125,3269600.0,0.0010992282549671106,-1.480010986328125,-0.2916679912261478,97.76788907394699,87.36292570490012,-0.17555337636249213,-0.399379855509709,-0.8824970634624218,-1.1056844222593316,42.807923588654255,0.0775003433227539,0.32106443078115277,0.33512501716613663,-0.11848759316107405,0.7887376274933473,0.1083187120025304,0.5619313223297429,-0.22859953631544805,75.55546136565852,-7.33457156017576,0.22680630516360545,10,-0.1437497138977033,-0.5087499618530256,-1.0975003242492658,-1.1825003623962385,1.5074996948242205,2,-0.013175941208216968,-1.8461222453710495,9.09749984741211,1.368418410881858,9.067500114440918,-1.7619255222524302,9.079999923706056,-0.013175941208216968
5941,2017-10-19,9.102499961853027,9.11750030517578,9.050000190734863,9.077500343322754,2612400.0,-0.0005490106394762106,1.4545359966709221,-1.4285558583104816,96.78900527408071,89.17138716714442,-0.13672543949557436,-0.36152523446382645,-0.8556140204307869,-1.0898240052395263,44.18416816213154,0.06750011444091619,0.3277933339345829,0.2974998950958252,-0.15233041873521636,0.7473302089268667,0.07258473818030353,0.5224150520113469,-0.16687945357628564,58.620530898949795,-25.472114256395002,0.22491515691552086,10,-0.11374998092651367,-0.4874997138977051,-1.0731252431869507,-1.1775002479553223,1.3400001525878906,3,-0.012908575190135108,-1.480010986328125,9.107500076293944,-1.8461222453710495,9.09749984741211,1.368418410881858,9.067500114440918,-0.012908575190135108
5942,2017-10-20,9.119999885559082,9.149999618530273,9.0625,9.147500038146973,2914000.0,0.0019225403767528793,4.384705675215682,-1.1000228885328451,96.61837173216766,90.10634217550862,-0.11804079838939607,-0.34264294143824436,-0.8483198263095595,-1.0974491499497177,45.67591545028876,0.08749961853027344,0.32746766981048303,0.28074984550476145,-0.15453920835313895,0.7160388993626619,0.06310531857581125,0.49839437243371165,-0.139003402643743,70.68940569835011,-14.3639278237535,0.21764452692895006,10,-0.1099996566772461,-0.5049996376037598,-1.0906251668930054,-1.195000171661377,1.327500343322754,4,-0.025493429738096096,1.4545359966709221,9.102499961853027,-1.480010986328125,9.107500076293944,-1.8461222453710495,9.09749984741211,-0.025493429738096096
5943,2017-10-23,9.037500381469727,9.149999618530273,9.017499923706056,9.13249969482422,6036400.0,-0.009045998368924058,1.0384700030810943,3.4545013177972623,82.60876055263458,90.06889595355244,-0.006431770570562989,-0.23020392306828086,-0.740667703737584,-1.0078494205805164,46.993215237308036,0.13249969482421697,0.3138613632122471,0.17175030708312988,-0.2425248447713404,0.5860254589376002,-0.035387268844106146,0.3788878830103659,-0.02020311884350967,13.793375601798424,-69.93962818128625,0.20713757592723525,10,-0.003750324249267578,-0.4225001335144043,-0.9881255626678467,-1.1125006675720215,1.4949998855590803,0,0.004425998358466687,4.384705675215682,9.119999885559082,1.4545359966709221,9.102499961853027,-1.480010986328125,9.107500076293944,0.004425998358466687
5944,2017-10-24,9.039999961853027,9.077500343322754,9.02750015258789,9.03499984741211,1984400.0,0.00027657873059960814,-4.000143054694578,-0.052633164013089546,81.65145159963812,89.53809642758044,0.01629756499239754,-0.20543194434066692,-0.7234310413487339,-1.0028827263584255,48.105742843732635,0.05000019073486328,0.3044464863244585,0.15024991035461355,-0.24460481995356176,0.5451046406627889,-0.047177454799474106,0.3476772755087012,0.12250041961669922,15.517218699849009,-64.23366947177507,0.1974273651540873,10,0.010000228881835938,-0.4249997138977051,-0.9862499237060547,-1.1150002479553223,1.75,1,0.014933653700388128,1.0384700030810943,9.037500381469727,4.384705675215682,9.119999885559082,1.4545359966709221,9.102499961853027,0.014933653700388128
5945,2017-10-25,8.9375,9.057499885559082,8.925000190734863,9.02750015258789,3008000.0,-0.01133849140326948,-1.3043471049707263,-17.999618539004388,63.01372249143868,86.60975726278937,0.1288167068627164,-0.08483530213176849,-0.6041550553994526,-0.8917202609912529,48.47433262380396,0.13249969482421875,0.2830720746461015,0.033499956130981445,-0.3455584404587597,0.4125583527207226,-0.15602924216388914,0.22302915442585203,0.2223003768920897,5.555484912833946,-69.94533334368586,0.18952919829487058,10,0.10625028610229492,-0.19374990463256836,-0.8668750524520874,-1.012500286102295,1.8149995803833008,2,0.14713282018274687,-4.000143054694578,9.039999961853027,1.0384700030810943,9.037500381469727,4.384705675215682,9.119999885559082,0.14713282018274687
5946,2017-10-26,8.977499961853027,9.02750015258789,8.930000305175781,8.960000038146973,5167200.0,0.0044755202073316624,-1.516144910415436,-0.19444326707074133,64.62882387041319,83.89312548765693,0.09049484381600337,-0.0979604777796439,-0.6277772084237956,-0.921499718548878,48.86284145359697,0.09749984741210938,0.27767561737738333,0.053249931335448863,-0.2931036739633228,0.39960353663422055,-0.11992687131393787,0.2264267339848356,0.17290840759277337,23.333290947700366,-47.71527409280162,0.17317680264938598,10,0.06625032424926758,-0.1862497329711914,-0.6868752241134644,-0.8137502670288086,1.7700004577636719,3,0.18240042508751442,-1.3043471049707263,8.9375,-4.000143054694578,9.039999961853027,1.0384700030810943,9.037500381469727,0.18240042508751442
5947,2017-10-27,8.970000267028809,8.994999885559082,8.899999618530273,8.970000267028809,8849600.0,-0.00083538789819948,2.800068665598535,0.0,61.290390629532155,81.07621092977939,0.09023986203981949,-0.06401120213991796,-0.6018760814420201,-0.9044378921212726,49.138037696432534,0.0950002670288086,0.2618407891057899,0.0268752098083489,-0.28252944299899596,0.33627986261569376,-0.12782711659532353,0.18157753621202133,0.17139177526855498,28.000259399414062,-39.45688700386607,0.1547023264036723,10,0.061249732971191406,-0.17500019073486328,-0.674375534057619,-0.8062505722045898,1.9099998474121094,4,0.16415828356489626,-1.516144910415436,8.977499961853027,-1.3043471049707263,8.9375,-4.000143054694578,9.039999961853027,0.16415828356489626
5948,2017-10-30,9.010000228881836,9.022500038146973,8.9375,8.954999923706055,2569600.0,0.004459304421657206,1.125002980235081,100.0,61.111140545609636,78.38661730771797,0.04607060823729725,-0.07870894693571096,-0.621582684745448,-0.9341867864401276,49.32756516804007,0.08500003814697266,0.2362525584288413,0.04825015068054128,-0.22660906854410712,0.3231093699051897,-0.08917945893178292,0.18567976029286548,0.11690826798950305,61.971921793652584,-2.385380381529828,0.1374296096123245,10,0.021249771118164062,-0.21500015258789062,-0.7143754959106463,-0.8462505340576172,1.8374996185302734,0,0.1595449460025593,2.800068665598535,8.970000267028809,-1.516144910415436,8.977499961853027,-1.3043471049707263,8.9375,0.1595449460025593
5949,2017-10-31,9.072500228881836,9.119999885559082,9.012499809265137,9.012499809265137,5038000.0,0.006936736782719999,-2.583310816180561,1.0909106672215287,60.563430730794366,74.25278860292322,-0.022739856223228827,-0.11480393057361837,-0.662805858937709,-0.987085916744217,49.68188160728552,0.1099996566772461,0.20839122479124406,0.09025015830993688,-0.14955734146465183,0.3300576580845256,-0.029653591577357474,0.21015390819723123,-0.1725006103515625,78.4092731710066,17.505094211880547,0.11990374988729413,10,-0.0475006103515625,-0.24499988555908203,-0.7612504959106445,-0.9087505340576172,1.8975000381469709,1,0.1609258750414948,1.125002980235081,9.010000228881836,2.800068665598535,8.970000267028809,-1.516144910415436,8.977499961853027,0.1609258750414948
5950,2017-11-01,8.960000038146973,9.1899995803833,8.954999923706055,9.102499961853027,4534000.0,-0.012400130933777787,-2.0819596267854017,-2.374982118731622,44.15581841991839,68.40465673023851,0.07446826837458964,0.019570757641275804,-0.5317511145297864,-0.8659008309643035,50.22978254991213,0.2349996566772461,0.18146120442707137,-0.03550004959106445,-0.2342499860922569,0.16324988691012798,-0.13487501784166156,0.06387491865953265,-0.055600414276122834,20.689802589390535,-35.148104860318426,0.09937496825059622,11,0.08499956130981445,-0.08750009536743164,-0.6406252384185791,-0.7962503433227539,2.0299997329711914,2,0.2042410620440711,-2.583310816180561,9.072500228881836,1.125002980235081,9.010000228881836,2.800068665598535,8.970000267028809,0.2042410620440711
5951,2017-11-02,9.125,9.15999984741211,8.944999694824219,8.960000038146973,3398800.0,0.018415174235551834,-1.2051224367031343,-1.1578950890765751,53.2608815838211,63.587157824866686,-0.09722909908122723,-0.12589344672906222,-0.673156429511355,-1.0216871892571042,50.261052901201545,0.21500015258789062,0.1588926185005235,0.11299991607666016,-0.06981853121654247,0.2958183633698628,0.021590692430057956,0.20440913972326236,-0.2091763778686513,77.58634864364474,25.065352157125986,0.09140922364660149,11,-0.08000040054321289,-0.252500057220459,-0.8056252002716064,-0.9612503051757812,1.8500003814697266,3,0.1783561183981699,-2.0819596267854017,8.960000038146973,-2.583310816180561,9.072500228881836,1.125002980235081,9.010000228881836,0.1783561183981699
5952,2017-11-03,9.102499961853027,9.15250015258789,9.087499618530273,9.125,3076800.0,-0.002465757605147667,-1.4761766362100597,-0.13636389908389446,52.499993188029464,60.24173922879945,-0.08657697234655615,-0.08469907735622684,-0.6267561297484701,-0.9897314219665496,50.29401314113091,0.06500053405761719,0.1281639900305045,0.07587490081787074,-0.08429989948722216,0.23604970112296364,-0.004212499334675712,0.1559623009704172,-0.1757093013916009,65.34662814193719,15.27212529462092,0.08008740015254669,11,-0.057500362396240234,-0.22749996185302734,-0.7831251621246338,-0.9387502670288086,1.822500228881836,4,0.1807196335795198,-1.2051224367031343,9.125,-2.0819596267854017,8.960000038146973,-2.583310816180561,9.072500228881836,0.1807196335795198
5953,2017-11-06,9.05500030517578,9.085000038146973,9.017499923706056,9.067500114440918,4373200.0,-0.0052183089125307225,1.8421306242093736,0.5555461365660095,47.03835438730793,56.39583953854054,-0.04060382365234361,-0.021984080187047894,-0.5548512134638948,-0.9327566615886944,49.77409522024662,0.08500003814697088,0.09660493070407306,0.018000221252439275,-0.11844512691738274,0.1544455694222613,-0.05022245283247173,0.08622289533735028,-0.11768128791747756,44.89822927898223,-0.6597433077594843,0.06822267408491095,11,-0.010000705718992364,-0.1612505912780744,-0.7356255054473859,-0.8912506103515607,1.9224996566772479,0,0.2015460792664998,-1.4761766362100597,9.102499961853027,-1.2051224367031343,9.125,-2.0819596267854017,8.960000038146973,0.2015460792664998
5954,2017-11-07,8.9375,9.0625,8.90999984741211,9.045000076293944,3998000.0,-0.012976289477165115,1.1403541647147006,8.600137331195706,39.696950781089335,53.80508712627951,0.06797625677562635,0.104621222850378,-0.41122879767974574,-0.8055300388635267,48.695234987179944,0.15250015258789062,0.060610572978566424,-0.10187506675720215,-0.22887350356607605,0.025123370051671756,-0.16537428516164,-0.03837584835276431,0.2524995803833008,9.821492433608878,-30.622508514426404,0.06349921840443713,11,0.10749959945678711,-0.026250362396240234,-0.5537502765655518,-0.7737503051757812,2.0124998092651367,1,0.2137062766335227,1.8421306242093736,9.05500030517578,-1.4761766362100597,9.102499961853027,-1.2051224367031343,9.125,0.2137062766335227
5955,2017-11-08,8.975000381469727,9.005000114440918,8.882499694824219,8.897500038146973,3934400.0,0.004195846877731668,-1.279055738402988,-0.7209329146040822,42.56561452833945,51.35361942160465,0.040627085326560675,0.07199338804091227,-0.4221163093833482,-0.8343445046487687,47.27521963200607,0.12250041961669922,0.03658550772698277,-0.06512470245361257,-0.19031366988875043,0.060064264981525284,-0.1277191861711806,-0.0025302187360445316,0.20939920425415082,33.33356244415423,-4.612482773111459,0.0625944837175688,11,0.0612492561340332,-0.0637507438659668,-0.5693755149841309,-0.8112506866455078,2.052499771118164,2,0.22228410036372437,1.1403541647147006,8.9375,1.8421306242093736,9.05500030517578,-1.4761766362100597,9.102499961853027,0.22228410036372437
5956,2017-11-09,8.904999732971191,8.9399995803833,8.852499961853027,8.930000305175781,3798000.0,-0.007799514821532738,2.888947758821659,-0.3225865993970344,38.18680282203805,48.786554109660855,0.11092724501891738,0.1394982025671112,-0.32923306865169266,-0.7543800963408032,45.37047236390903,0.12250041961669922,0.011186079500053125,-0.12900032997131383,-0.26801375028817276,0.010013090345545095,-0.19850704012974418,-0.05949361981288348,0.2673238571167005,17.49991257990991,-15.630803200750549,0.06950671015842981,11,0.11625003814697266,0.016250133514404297,-0.497499942779541,-0.7412500381469727,2.1900005340576154,3,0.23413813595380129,-1.279055738402988,8.975000381469727,1.1403541647147006,8.9375,1.8421306242093736,9.05500030517578,0.23413813595380129
5957,2017-11-10,8.962499618530273,8.975000381469727,8.829999923706055,8.862500190734863,4148800.0,0.006457033945344914,1.3199896241025992,-3.999885561701316,45.76266985635621,47.08116847752159,0.05839205003691461,0.07667532413144151,-0.3692385935200999,-0.8007222673073571,43.31432631590245,0.14500045776367188,0.006728171673966443,-0.06562542915344238,-0.20637416582831491,0.07512330752143015,-0.13599979749087865,0.004748939183993883,0.1906345538635268,51.96064131764072,15.707080788306662,0.07037436833743618,11,0.0475001335144043,0.015000343322753906,-0.47562456130981445,-0.7437496185302734,2.0475006103515625,4,0.22454681713777025,2.888947758821659,8.904999732971191,-1.279055738402988,8.975000381469727,1.1403541647147006,8.9375,0.22454681713777025
5958,2017-11-13,8.970000267028809,8.9975004196167,8.925000190734863,8.942500114440918,2347600.0,0.0008368924761823493,-1.32000732421875,0.27500309945926354,46.06743860596592,45.47050268587398,0.04986449518436409,0.06481901455951267,-0.3583940594523085,-0.7980260131375037,41.14048349063354,0.07250022888183594,-0.002111128815448282,-0.05324978828430105,-0.19500663413458064,0.08850705756597854,-0.12412821120944173,0.017628634640839635,0.15728316546997156,60.21518166977038,20.457137252568636,0.07087842292513997,11,0.03999948501586914,0.03249931335449219,-0.4475001096725464,-0.7512502670288086,1.9799995422363281,0,0.21794870295512503,1.3199896241025992,8.962499618530273,2.888947758821659,8.904999732971191,-1.279055738402988,8.975000381469727,0.21794870295512503
5959,2017-11-14,8.970000267028809,9.0,8.912500381469727,8.930000305175781,2242400.0,0.0,-1.3333290947700367,1.4545359966708282,52.06350551919152,46.34913458579322,0.037767496575742854,0.057737541342159915,-0.33846173536755586,-0.7888033738653277,38.801611040575615,0.08749961853027344,-0.007731734602545615,-0.04687480926513743,-0.18601575792128067,0.09226613939100581,-0.11644528359320994,0.022695665062935078,0.13350048476655374,80.00010899123166,34.432031508723384,0.06957047432807169,11,0.024999618530273438,0.03999948501586914,-0.401875376701355,-0.7212505340576172,1.8824996948242188,1,0.22380152007388698,-1.32000732421875,8.970000267028809,1.3199896241025992,8.962499618530273,2.888947758821659,8.904999732971191,0.22380152007388698
5960,2017-11-15,8.987500190734863,9.020000457763672,8.90999984741211,8.952500343322754,2732000.0,0.0019509390395873183,1.2000038146827137,0.8749970197649191,50.653608622697156,46.05943759011277,0.027467166808477828,0.032450322093867,-0.3346896685481049,-0.7965260055858003,36.28323402497483,0.1100006103515625,-0.015970190775506765,-0.023374891281127574,-0.15627054620698644,0.10952076364473129,-0.0898227187440579,0.043072936181802746,0.09412049481335494,82.89464438086634,33.088277543023295,0.06644782746292949,11,0.003749847412109375,0.022499561309814453,-0.40312516689300537,-0.7225003242492676,1.8499994277954102,2,0.2183587846321715,-1.3333290947700367,8.970000267028809,-1.32000732421875,8.970000267028809,1.3199896241025992,8.962499618530273,0.2183587846321715
5961,2017-11-16,8.984999656677246,9.020000457763672,8.957500457763672,9.00749969482422,4435600.0,-0.00027822353319062465,1.6314923005882471,-0.642861035422394,50.98679917683081,45.89130492220181,0.00896273598262276,0.02708536002942097,-0.3083315546619172,-0.7834848549015909,34.08297966248891,0.0625,-0.029184469260549406,-0.020000410079955344,-0.14605391973844384,0.10605309957853315,-0.08302716490920048,0.04302634474928979,0.0764913679235999,81.57857752346534,27.81535109890021,0.06302675482924465,11,-0.027499675750732422,0.02500009536743164,-0.37312471866607666,-0.6937499046325684,1.8500003814697266,3,0.22732338051818957,1.2000038146827137,8.987500190734863,-1.3333290947700367,8.970000267028809,-1.32000732421875,8.970000267028809,0.22732338051818957
5962,2017-11-17,8.887499809265137,8.97249984741211,8.859999656677246,8.97249984741211,5179200.0,-0.010851402463844528,1.6470621234390603,3.777773068282667,42.50763812494678,45.38789200416169,0.08130796587306044,0.1120169609732784,-0.1893882573067458,-0.6768224465215535,31.26952532335401,0.125,-0.025607028816917676,-0.10587525367736816,-0.23014457289909984,0.018394065544363514,-0.168009913288234,-0.043740594066502325,0.1554719272641254,17.187509313179117,-34.06936015957538,0.0621346596108659,11,0.058750152587890625,0.12249994277954102,-0.21999967098236084,-0.5499997138977051,1.9350004196166992,4,0.24838261661197136,1.6314923005882471,8.984999656677246,1.2000038146827137,8.987500190734863,-1.3333290947700367,8.970000267028809,0.24838261661197136
5963,2017-11-20,9.077500343322754,9.13249969482422,8.890000343322754,8.892499923706055,5334800.0,0.0213784009153557,-1.5526303901540626,-2.176474548126872,50.264555604108146,46.562070317830454,-0.1175242228703457,-0.07887730680948835,-0.3573102711985321,-0.8560633754052933,29.341267090913085,0.2449998855590838,-0.03727138255884199,0.0821252822875973,-0.04635049613056097,0.21060106070575557,0.017887393078517277,0.14636317149667732,-0.24750041961669922,79.81675456801133,30.672822522376208,0.06423788920907918,11,-0.09625053405761719,-0.06750059127807617,-0.37750041484832764,-0.7162504196166992,1.7224998474121094,0,0.21288899063282263,1.6470621234390603,8.887499809265137,1.6314923005882471,8.984999656677246,1.2000038146827137,8.987500190734863,0.21288899063282263
5964,2017-11-21,9.175000190734863,9.18000030517578,9.0600004196167,9.145000457763672,6679600.0,0.010740825527352227,5.000000000000444,0.16216035095135242,61.5591204887723,48.67245986898965,-0.1986857028946396,-0.1747017554140733,-0.4292897536677689,-0.9436443105427692,27.421975812773034,0.11999988555908025,-0.045205921606527255,0.17287511825561452,0.022251031171281355,0.3234992053399477,0.09756307471344705,0.248187161797782,-0.33895027160644453,98.4374674037765,43.80669580211929,0.07531204354216693,11,-0.1700000762939453,-0.16500043869018555,-0.45875024795532227,-0.8025002479553223,1.6224994659423828,1,0.19346044486437286,-1.5526303901540626,9.077500343322754,1.6470621234390603,8.887499809265137,1.6314923005882471,8.984999656677246,0.19346044486437286
5965,2017-11-22,10.2524995803833,10.345000267028807,9.657500267028807,9.657500267028807,15198000.0,0.11743862313338393,-1.3109270366179167,19.83348698222977,80.59697629869105,53.38470136639554,-1.202355352062348,-1.2107070056962606,-1.4716875456620073,-2.0049383127313583,27.90256312025261,1.1700000762939435,-0.01732218949185338,1.1846245288848873,0.6077792081326319,1.7614698496371428,0.8962018685087596,1.473047189261015,-1.4026916458129879,93.77100009247758,40.30716220585771,0.28842266037612735,11,-0.6649994850158691,-0.6649994850158691,-1.5312495231628418,-1.8799996376037598,0.6475000381469727,2,0.058522351234009395,5.000000000000444,9.175000190734863,-1.5526303901540626,9.077500343322754,1.6470621234390603,8.887499809265137,0.058522351234009395
5966,2017-11-24,10.614999771118164,10.625,10.267499923706056,10.287500381469727,5179600.0,0.03535724999476764,1.0575552994126909,0.550419777465049,84.65059717660199,57.70558217975618,-1.4491800124385819,-1.5222882774823923,-1.791409911427717,-2.3482421518766436,28.531763416349964,0.3725004196166992,0.04129624653947772,1.4652497291564934,0.5670735713891215,2.3634258869238653,1.0161616502728066,1.9143378080401803,-1.675480296600341,99.43341490444078,45.511623037142755,0.44908807888368635,11,-0.872499942779541,-0.8874998092651367,-1.833749532699585,-2.2262496948242188,0.2325000762939453,4,0.020960890457812242,-1.3109270366179167,10.2524995803833,5.000000000000444,9.175000190734863,-1.5526303901540626,9.077500343322754,0.020960890457812242
5967,2017-11-27,10.442500114440918,10.699999809265137,10.442500114440918,10.662500381469727,7792400.0,-0.016250556796674864,-1.3409034752716884,-0.671757792480082,80.06497792395498,61.483086548421625,-1.1674324987202542,-1.3004933506052136,-1.5777384846650087,-2.1525641954969252,29.58085969571104,0.25749969482421875,0.09705279360289865,1.2191250801086433,0.15661544645932501,2.2816347137579616,0.6878702632839833,1.7503798969333033,-1.36814219788452,85.7734933258585,29.44167142865507,0.5312548168246592,11,-0.6625003814697266,-0.6775002479553223,-1.640625,-2.0537500381469727,0.49250030517578125,0,0.037586777055742315,1.0575552994126909,10.614999771118164,-1.3109270366179167,10.2524995803833,5.000000000000444,9.175000190734863,0.037586777055742315
5968,2017-11-28,10.447500228881836,10.49250030517578,10.364999771118164,10.449999809265137,6565600.0,0.0004788234987906925,1.9142788634457077,0.011361715224525006,84.3963354602355,65.07562320853762,-1.0513717285001896,-1.2567099407248428,-1.5434000790670162,-2.1362771852557643,30.341064171975983,0.1275005340576154,0.17096313877123315,1.152250194549561,-0.03647183478930316,2.340972223888425,0.557889179880128,1.7466112092189938,-1.2105781230545638,84.6036783929884,21.463762126245342,0.594361014669432,11,-0.6675004959106445,-0.6825003623962402,-1.6349999904632568,-2.0587501525878906,0.4349994659423846,1,0.03589375370036585,-1.3409034752716884,10.442500114440918,1.0575552994126909,10.614999771118164,-1.3109270366179167,10.2524995803833,0.03589375370036585
5969,2017-11-29,10.532500267028807,10.5625,10.332500457763672,10.460000038146973,6504000.0,0.008135921156717574,2.471699199631485,-29.00495993895389,84.72684528965954,68.86153839375567,-0.996181839003194,-1.2930158000622658,-1.5846837830117178,-2.198720868782475,30.61639379104219,0.22999954223632812,0.24224784182257153,1.1642502307891824,-0.14052851281196865,2.4690289743903335,0.5118608589886069,1.816639602589758,-1.1492703908577475,83.93289057211322,16.31948202643828,0.6523893718005754,11,-0.7525005340576154,-0.7675004005432111,-1.7081251144409162,-2.0924999713897687,0.3549995422363299,2,0.02539757103481355,1.9142788634457077,10.447500228881836,-1.3409034752716884,10.442500114440918,1.0575552994126909,10.614999771118164,0.02539757103481355
5970,2017-11-30,10.789999961853027,10.802499771118164,10.524999618530273,10.567500114440918,6279600.0,0.02444810712517187,1.2424303141930164,3.068953723922098,88.78600806894711,73.0614504928797,-1.0852320419581467,-1.4823898977688863,-1.8052121500755511,-2.4329757298364036,30.656336034852472,0.2775001525878906,0.32809410371490344,1.330249929428101,-0.10420472655422586,2.7647045854104277,0.6130226014369384,2.0474772574192635,-1.2750930923725612,97.66358638687458,22.731674171509525,0.7172273279911634,11,-0.9587502479553223,-0.973750114440918,-1.9574997425079346,-2.3499996662139893,0.07999992370605469,3,0.0006950597637380707,2.471699199631485,10.532500267028807,1.9142788634457077,10.447500228881836,-1.3409034752716884,10.442500114440918,0.0006950597637380707
5971,2017-12-01,10.7524995803833,10.84749984741211,10.420000076293944,10.782500267028807,6270000.0,-0.0034754755887215216,4.343752235176333,-0.13483463918938973,87.13691632480158,78.02025918175246,-0.8612107748235509,-1.387866319128431,-1.729930349981455,-2.372651690368027,30.5976385917716,0.42749977111816584,0.41710270680466977,1.2113745689392097,-0.32420979270229466,2.746958930580714,0.4435823881184575,1.9791667497599619,-1.0830815627063117,81.55332434594531,3.5622090835915543,0.7677921808207526,12,-0.8837494850158691,-0.9137496948242188,-1.8587493896484375,-2.278749465942383,0.1275005340576172,4,0.013717744143517008,1.2424303141930164,10.789999961853027,2.471699199631485,10.532500267028807,1.9142788634457077,10.447500228881836,0.013717744143517008
5972,2017-12-04,10.7475004196167,10.925000190734863,10.729999542236328,10.829999923706056,6086800.0,-0.0004649301057143562,-2.3191244146125687,2.7499205289594695,86.9159015483001,82.09263095332935,-0.6309782220554663,-1.3210393611621214,-1.6859453411280683,-2.3445863124094757,30.573985969318034,0.19500064849853516,0.5173063804347713,1.1241253852844242,-0.48690502650817535,2.7351557970770237,0.3186101793881235,1.9296405911807248,-0.9131509457767937,70.04221922125416,-9.776186689516521,0.8055152058963002,12,-0.755000114440918,-0.8700003623962402,-1.8300001621246338,-2.2737503051757812,0.3774995803833008,0,0.009304435812153011,4.343752235176333,10.7524995803833,1.2424303141930164,10.789999961853027,2.471699199631485,10.532500267028807,0.009304435812153011
5973,2017-12-05,10.880000114440918,10.93000030517578,10.65250015258789,10.770000457763672,7191600.0,0.01232841960000064,1.6428581159940514,-1.333337186586028,87.59843687462032,84.98588832953467,-0.5374201524528246,-1.3805878159378633,-1.7794529520154612,-2.4526159577467546,31.26979260931746,0.27750015258788885,0.6331623487170592,1.1653750896453854,-0.5153368983116291,2.8460870776024,0.32501909566687814,2.0057310836238926,-0.871146525897819,91.63176510397075,11.347396273991933,0.8403559939785074,12,-0.5862498283386248,-1.0,-1.9668750762939453,-2.40625,0.33249950408935547,1,0.0050551750548955,-2.3191244146125687,10.7475004196167,4.343752235176333,10.7524995803833,1.2424303141930164,10.789999961853027,0.0050551750548955
5974,2017-12-06,10.84749984741211,10.912500381469727,10.789999961853027,10.875,7592400.0,-0.00298715686460993,1.3902307406029029,-0.25000216744839304,86.39921974117534,85.63058204536628,-0.2712514172202134,-1.2623813031233801,-1.709226838912338,-2.3957059602792583,33.18474701956479,0.12250041961669922,0.7788120410454464,1.0373748302459713,-0.6741860347569837,2.7489356952489263,0.18159439774449382,1.8931552627474488,-0.6728398498751282,83.82344691402385,3.7094252307608286,0.8557804325014774,12,-0.2487497329711914,-0.9674997329711914,-1.9343748092651367,-2.3737497329711914,0.2325000762939471,2,0.0032265358750349638,1.6428581159940514,10.880000114440918,-2.3191244146125687,10.7475004196167,4.343752235176333,10.7524995803833,0.0032265358750349638
5975,2017-12-07,10.970000267028807,10.99250030517578,10.835000038146973,10.857500076293944,4516800.0,0.011292963479130336,-1.0000000000000226,-4.0908933277847135,87.10282572889258,85.90305188450967,-0.31432582542083587,-1.2941076045668023,-1.7947821207475432,-2.492796584303326,35.526478774895956,0.15750026702880682,0.9212636182296681,1.0601252555847154,-0.6788229465023559,2.7990734576717866,0.19065115454118065,1.92959935662825,-0.6593790141168423,96.06986390364978,15.47432654768292,0.8694741010435356,12,-0.30749988555908025,-1.0587501525878888,-2.043750286102293,-2.496250152587889,0.11250019073486506,3,-0.0075205520287571215,1.3902307406029029,10.84749984741211,1.6428581159940514,10.880000114440918,-2.3191244146125687,10.7475004196167,-0.0075205520287571215
5976,2017-12-08,10.989999771118164,11.047499656677246,10.885000228881836,10.97249984741211,3613600.0,0.0018231088060651768,1.4528272010134162,0.15555461365659307,90.47162381708537,87.05934587263526,-0.3079184638338752,-1.2120368828028578,-1.7742633311342786,-2.488209564504663,38.32491764290649,0.16249942779541016,1.059834166743931,0.9758747577667233,-0.7594094111987371,2.7111589267321836,0.10823267328399311,1.8435168422494534,-0.5430027077534358,85.44304867125236,-3.042097086561327,0.8676420844827301,12,-0.2999997138977051,-1.0512499809265137,-2.03125,-2.502500057220459,0.15999984741210938,4,-0.010919007102661027,-1.0000000000000226,10.970000267028807,1.3902307406029029,10.84749984741211,1.6428581159940514,10.880000114440918,-0.010919007102661027
5977,2017-12-11,10.975000381469727,11.020000457763672,10.854999542236328,11.020000457763672,5409200.0,-0.0013648216524859702,6.333361590302208,-2.571444141689373,89.16412386085514,87.58910013937077,-0.2340536209983206,-1.094659204663067,-1.7187292849936906,-2.448860444681573,40.92654204073712,0.16500091552734375,1.0708620662704238,0.8602503299713131,-0.8515114884655812,2.5720121484082075,0.004369420752865949,1.7161312391897603,-0.4079027994424944,81.64573006878535,-7.608084666526594,0.8558809092184471,12,-0.2850003242492676,-1.0362505912780762,-2.0162506103515625,-2.4875006675720215,0.44249916076660156,0,-0.008656060476244565,1.4528272010134162,10.989999771118164,-1.0000000000000226,10.970000267028807,1.3902307406029029,10.84749984741211,-0.008656060476244565
5978,2017-12-12,10.925000190734863,11.087499618530273,10.75,10.772500038146973,5490800.0,-0.004555825876715547,-2.4177136952301854,-3.3888865341414824,86.84213485086129,87.82413231283763,-0.12202972328361739,-0.938819433278864,-1.629390416452651,-2.3747137367000875,43.24867977549046,0.33749961853027344,1.0315000832958976,0.7125001430511482,-0.9464825806641244,2.3714828667664207,-0.1169912188064881,1.5419915049087844,-0.26182219377762905,51.85196697316145,-34.74313311483694,0.8294913618576366,12,-0.1712503433227539,-0.9662504196166992,-1.9650003910064697,-2.437500476837158,0.42999935150146484,1,0.018306618377430306,6.333361590302208,10.975000381469727,1.4528272010134162,10.989999771118164,-1.0000000000000226,10.970000267028807,0.018306618377430306
5979,2017-12-13,10.977499961853027,11.0600004196167,10.9399995803833,10.954999923706056,3372400.0,0.004805470956667612,-3.5713974314726347,0.14754108612450995,76.85189633053966,86.49811989745903,-0.117080283941279,-0.8782388074560217,-1.6419363459933862,-2.4035544323321503,45.832555123520386,0.13500022888183594,1.014839964353616,0.6646249294281006,-0.919040298423047,2.248290157279248,-0.12720768449747233,1.4564575433536735,-0.22945764058118456,67.40747229396374,-17.524799870866786,0.7918326139255737,12,-0.22375011444091797,-1.0187501907348633,-2.0081253051757812,-2.4900002479553223,0.2700004577636719,2,0.021407393076189773,-2.4177136952301854,10.925000190734863,6.333361590302208,10.975000381469727,1.4528272010134162,10.989999771118164,0.021407393076189773
5980,2017-12-14,10.949999809265137,11.104999542236328,10.922499656677246,11.005000114440918,3430400.0,-0.002505138026276832,-2.3181613261201277,-2.4444538634342625,66.50249036223707,84.20540590161853,-0.07207703908871288,-0.7337967901418327,-1.5750258546409839,-2.3526342673666303,48.426495531120025,0.18249988555908203,0.9914844215436354,0.5389997959136963,-0.9385314418852211,2.0165310337126137,-0.1997658229857624,1.277765414813155,-0.19999980926513672,56.338047087394294,-25.6545030226845,0.7387656188994588,12,-0.07124996185302734,-0.9825000762939453,-1.9718751907348633,-2.4625000953674316,0.23000049591064275,3,0.01187215677674458,-3.5713974314726347,10.977499961853027,-2.4177136952301854,10.925000190734863,6.333361590302208,10.975000381469727,0.01187215677674458
5981,2017-12-15,11.02750015258789,11.079999923706056,10.925000190734863,10.994999885559082,6868800.0,0.007077657047735997,1.2545446979102042,-0.5909106672215286,81.79351065472915,83.63625135788844,-0.11897806767719565,-0.6855825298105422,-1.6146265470344865,-2.4053475688796055,51.160615701555436,0.15499973297119318,0.9623496236711961,0.5143751144409183,-0.8239445817959634,1.8526948106778,-0.15478473367752343,1.18353496255936,-0.2065002441406243,78.1691578641966,-3.2069445555673184,0.6691598481184411,12,-0.14875030517578125,-1.0600004196166992,-2.053750514984131,-2.5400004386901855,0.2174997329711914,4,0.004987558777124423,-2.3181613261201277,10.949999809265137,-3.5713974314726347,10.977499961853027,-2.4177136952301854,10.925000190734863,0.004987558777124423
5982,2017-12-18,11.095000267028807,11.1899995803833,11.039999961853027,11.045000076293944,5283200.0,0.006121071276981693,-3.999952316617955,1.5384547668652249,82.95168531146106,83.11994562864852,-0.14751422501362121,-0.6105245910697708,-1.6431448245021372,-2.4480551740339447,55.21125349500045,0.16249942779541016,0.8952600507682238,0.4715002059936513,-0.6486493731159158,1.5916497851032183,-0.08857458356113312,1.0315749955484357,-0.21720043182372883,78.40922637432146,-2.4529158768637984,0.5600747895547836,12,-0.12500047683715643,-1.085000514984129,-2.123750448226927,-2.6075005531311017,0.23999977111816584,0,0.004957129353561962,1.2545446979102042,11.02750015258789,-2.3181613261201277,10.949999809265137,-3.5713974314726347,10.977499961853027,0.004957129353561962
5983,2017-12-19,11.010000228881836,11.125,11.005000114440918,11.079999923706056,4660400.0,-0.0076611118613099105,-2.0,-1.3999885559518943,74.30027421194413,81.77561834762282,-0.0470860005949163,-0.3934981408262459,-1.520555839812877,-2.3387846307227846,58.08844498564143,0.11999988555908203,0.8334901006349824,0.28987517356872594,-0.5724998932269223,1.1522502403643742,-0.1413123598290973,0.7210627069665492,-0.08500003814697266,32.71050361148545,-45.79016070810843,0.431187533397824,12,-0.04000043869018555,-0.9850006103515625,-2.0162503719329834,-2.4775004386901855,0.1875,1,0.0370117443127318,-3.999952316617955,11.095000267028807,1.2545446979102042,11.02750015258789,-2.3181613261201277,10.949999809265137,0.0370117443127318
5984,2017-12-20,10.949999809265137,11.029999732971193,10.9350004196167,11.010000228881836,5206400.0,-0.005449629279689172,-1.111114643269688,0.8571525885558365,60.19107506450975,78.78542382935805,0.03238913716453773,-0.2041688198004561,-1.4242588087559653,-2.252779980430674,60.61565299458827,0.09499931335449396,0.7702774712388649,0.1411247730255134,-0.3268904006542215,0.6091399467052483,-0.09288281381435404,0.37513235986538085,0.23999977111816406,10.280433806070718,-63.07827454338371,0.23400758683986755,12,0.019999980926513672,-0.9250001907348633,-1.9437501430511475,-2.3787500858306885,0.15000057220458984,2,0.036986277627923725,-2.0,11.010000228881836,-3.999952316617955,11.095000267028807,1.2545446979102042,11.02750015258789,0.036986277627923725
5985,2017-12-21,10.852499961853027,10.970000267028807,10.84749984741211,10.949999809265137,3971600.0,-0.00890409580917173,-1.2790759567785905,1.6249860923468171,55.91718714378262,74.94604197676887,0.12456847060875198,-0.06262448504183737,-1.2931035937881177,-2.130217544453382,59.51042713065379,0.12250041961669744,0.6844353613252725,0.013624906539916992,-0.37429286191406597,0.40154267499389995,-0.1803339776870736,0.20758379076690758,0.33239963531494077,1.459888566201756,-67.93500927350846,0.19395888422699117,12,0.11749982833862305,-0.8275003433227539,-1.8500001430511475,-2.281250238418579,0.16499996185302912,3,0.03639718582373774,-1.111114643269688,10.949999809265137,-2.0,11.010000228881836,-3.999952316617955,11.095000267028807,0.03639718582373774
5986,2017-12-22,10.837499618530273,10.86750030517578,10.8100004196167,10.854999542236328,3980800.0,-0.00138220164713021,1.7057846789033424,0.17948667788254627,55.2631079949093,71.17926243610822,0.1292542209682619,-0.031726992286829514,-1.246104350800742,-2.088350766346,57.903529194644456,0.057499885559080255,0.6007728743938401,-0.012500429153442738,-0.38587405788112505,0.3608731995742396,-0.199187243517283,0.17418638521039753,0.3339039886474602,7.2366472752460735,-59.51205800269058,0.1866868143638411,12,0.13250017166137695,-0.8125,-1.8368747234344482,-2.266249895095825,0.06750011444091975,4,0.03160329399780437,-1.2790759567785905,10.852499961853027,-1.111114643269688,10.949999809265137,-2.0,11.010000228881836,0.03160329399780437
5987,2017-12-26,10.835000038146973,11.087499618530273,10.817500114440918,10.94499969482422,3694800.0,-0.00023064179665821527,-2.724143827732944,6.2857220708447885,46.89654809541472,66.74086390772527,0.12271064420800926,0.0017764701907125868,-1.2126676515814623,-2.0578084235395924,56.364005491576165,0.26999950408935547,0.4964697572047765,-0.03462500572204519,-0.3553653866097086,0.28611537516561825,-0.1949951961658769,0.12574518472178653,0.3147193777770987,7.936397407213421,-53.365313998333335,0.16037019044383174,12,0.16499996185302734,-0.8100004196166992,-1.851250171661377,-2.2637503147125244,0.024999618530273438,1,0.03784031804048138,1.7057846789033424,10.837499618530273,-1.2790759567785905,10.852499961853027,-1.111114643269688,10.949999809265137,0.03784031804048138
5988,2017-12-27,10.822500228881836,10.9375,10.802499771118164,10.9375,3378800.0,-0.0011536510587105697,1.3478347403512845,1.0454557276991066,48.226977217326834,63.56031733959051,0.13314323240350667,0.04617839952015146,-1.1683351481190165,-2.018211456292917,55.20381388546465,0.13500022888183594,0.3782097627066534,-0.06587481498718262,-0.3195440984155091,0.1877944684411439,-0.19270945670134587,0.06095982672698064,0.30683604726379343,7.017708235735032,-49.31042189513215,0.1268346417141634,12,0.17374944686889648,-0.7825002670288086,-1.8443753719329834,-2.2512505054473877,-0.3950004577636719,2,0.04735502872963093,-2.724143827732944,10.835000038146973,1.7057846789033424,10.837499618530273,-1.2790759567785905,10.852499961853027,0.04735502872963093
5989,2017-12-28,10.800000190734863,10.887499809265137,10.770000457763672,10.84749984741211,2404800.0,-0.0020790055598176593,-1.186052288393467,0.4130413149121789,35.95039628744564,60.165640220169244,0.14283803511905369,0.09459640280152826,-1.1145746760121966,-1.9675918106501022,53.806289579628896,0.11749935150146484,0.2681055616248127,-0.1017498493194573,-0.29815916834626144,0.09465946970734684,-0.19995450883286026,-0.0035451898060543385,0.3031891650085683,9.44875976955563,-40.1234326330434,0.09820465951340249,12,0.17999982833862305,-0.6750001907348633,-1.804375410079956,-2.228750467300415,-0.3600006103515625,3,0.03680555843767319,1.3478347403512845,10.822500228881836,-2.724143827732944,10.835000038146973,1.7057846789033424,10.837499618530273,0.03680555843767319
5990,2017-12-29,10.797499656677246,10.859999656677246,10.760000228881836,10.829999923706056,3256400.0,-0.00023153092717187462,1.162156031878589,0.684221093420641,33.617027493389116,54.81269764668701,0.13570203247671309,0.10296676288837325,-1.0805206285789062,-1.9351838579925094,52.01243724081961,0.09999942779541016,0.16618651994254918,-0.10462536811828649,-0.30016306029195583,0.09091232405538285,-0.20239421420512116,-0.006856522031451817,0.2723708092682102,11.450228299864884,-32.197199242497454,0.09776884608683464,12,0.17750024795532227,-0.3737497329711914,-1.7899997234344482,-2.216249942779541,-0.3624992370605469,4,0.028015812402032436,-1.186052288393467,10.800000190734863,1.3478347403512845,10.822500228881836,-2.724143827732944,10.835000038146973,0.028015812402032436
5991,2018-01-02,10.899999618530273,10.917499542236328,10.797499656677246,10.880000114440918,3448000.0,0.009492934949031584,3.363683653829481,-0.6153643005956411,44.4443973494963,50.53411009535759,0.014767054682380376,0.01273673816872467,-1.1494642601569893,-2.009870583332672,50.835599551235,0.11999988555908203,0.12299649696700499,-0.009500408172607777,-0.19196605235712738,0.17296523601191183,-0.10073323026486847,0.08173241391965291,0.1326864189675483,42.74798490425383,3.7456893407632847,0.09123282209225987,1,0.04250049591064453,-0.1712498664855957,-1.3124995231628418,-1.7412495613098162,-0.7124996185302734,1,0.010779844888804346,1.162156031878589,10.797499656677246,-1.186052288393467,10.800000190734863,1.3478347403512845,10.822500228881836,0.010779844888804346
5992,2018-01-03,10.84749984741211,10.962499618530273,10.800000190734863,10.907500267028807,4625600.0,-0.004816492931698169,-1.0967704225092136,-3.0000953697962967,44.28042358578341,47.198571136895296,0.031812218755217,0.07706342039167069,-1.0638905130126162,-1.9284627906876537,49.53764396011752,0.16249942779541016,0.10309746178546675,-0.06700015068054199,-0.23573868025217415,0.10173837889109016,-0.15136941546635718,0.017369114105273198,0.15246389305179342,43.20981840102479,5.591967949386095,0.08436926478581566,1,0.07625007629394531,-0.08624982833862305,-1.1124999523162842,-1.5174999237060547,-0.46249961853027344,2,0.005300750068487181,3.363683653829481,10.899999618530273,1.162156031878589,10.797499656677246,-1.186052288393467,10.800000190734863,0.005300750068487181
5993,2018-01-04,10.9350004196167,10.987500190734863,10.824999809265137,10.875,4672000.0,0.008066427604095816,-1.031244598356112,-1.0000000000000295,47.01758237051472,45.7348497264514,-0.07537205688299231,-0.006435340011689661,-1.1139588186550888,-1.9858538696217884,48.67234645943649,0.16250038146972656,0.06227614377244173,0.017750406265259144,-0.15041245815128512,0.1859132706818034,-0.06633102594301299,0.10183183847353128,-0.17500019073486328,76.92317366097815,41.294187757374246,0.08408143220827252,1,-0.011250495910644531,-0.1737504005432129,-1.1625006198883057,-1.5512504577636719,-0.22749996185302734,3,-0.0068587800696291445,-1.0967704225092136,10.84749984741211,3.363683653829481,10.899999618530273,1.162156031878589,10.797499656677246,-0.0068587800696291445
5994,2018-01-05,10.88249969482422,10.970000267028807,10.75749969482422,10.942500114440918,3698400.0,-0.004801163491342519,2.6956388333734673,-0.9999999999999704,45.42373407368431,44.56891049644048,-0.03738453385794216,0.05146032655147259,-1.0239446993365906,-1.906197184789816,47.57096969087048,0.2125005722045863,0.00828933853953906,-0.03650031089782502,-0.20231904968076186,0.12931842788511183,-0.11940968028929255,0.04640905849364252,0.10500049591064275,54.347708906055416,20.456817630999126,0.0829093693914684,1,0.03999996185302557,-0.1212496757507342,-1.109999895095827,-1.4987497329711932,-0.08500003814697443,4,-0.04181023996926525,-1.031244598356112,10.9350004196167,-1.0967704225092136,10.84749984741211,3.363683653829481,10.899999618530273,-0.04181023996926525
5995,2018-01-08,10.887499809265137,10.96500015258789,10.81999969482422,10.897500038146973,5016800.0,0.00045946377956651574,-1.0000000000000244,0.16666931574346833,39.47368798445433,42.81453049527882,-0.0412340091691803,0.04212220702261149,-0.9872954868709769,-1.8848143630796734,46.273728291423524,0.1450004577636701,-0.03174886637130214,-0.027375173568724875,-0.19195196835931405,0.1372016212218643,-0.10966357096401858,0.054913223826568824,0.10000038146972656,56.521667019110424,27.06545715389632,0.08228839739529442,1,0.034999847412109375,-0.08249998092651367,-1.1150000095367432,-1.5037498474121094,0.33750057220458984,0,-0.04110220314318802,2.6956388333734673,10.88249969482422,-1.031244598356112,10.9350004196167,-1.0967704225092136,10.84749984741211,-0.04110220314318802
5996,2018-01-09,10.869999885559082,10.925000190734863,10.774999618530273,10.907500267028807,4110800.0,-0.0016073408966824632,3.1379337560179947,3.749952317375371,31.7073359839721,41.126840260674086,-0.02082955249163909,0.05288239836098896,-0.9287803836178679,-1.8413641785872006,44.68505531413921,0.15000057220458984,-0.05001438938206171,-0.03887510299682617,-0.20064574537005875,0.1228955393764064,-0.11976042418344335,0.042010218189791004,0.1129002952575675,48.91302094347172,24.58950311769803,0.08088532118661651,1,0.0025000572204589844,-0.06500005722045898,-1.0462501049041748,-1.434999942779541,0.5650005340576172,1,-0.040018350554012816,-1.0000000000000244,10.887499809265137,2.6956388333734673,10.88249969482422,-1.031244598356112,10.9350004196167,-0.040018350554012816
5997,2018-01-10,10.880000114440918,10.897500038146973,10.800000190734863,10.862500190734863,4477600.0,0.0009199842674443293,2.714296094459582,-0.4666598850516471,37.96299403249185,39.98639768458131,-0.026569279157161674,0.03731313128244551,-0.896561810697019,-1.8242143456141537,43.21418898008961,0.09749984741210938,-0.057828143584265135,-0.024124860763549805,-0.18327801885259376,0.13502829732549415,-0.10370143980807178,0.05545171828097217,0.09839205665588224,53.2609371695833,28.759117123380925,0.07957657904452173,1,-0.007500171661376953,0.041249752044677734,-1.0262501239776611,-1.293750286102295,0.7375001907348615,2,-0.06364890690780134,3.1379337560179947,10.869999885559082,-1.0000000000000244,10.887499809265137,2.6956388333734673,10.88249969482422,-0.06364890690780134
5998,2018-01-11,11.125,11.125,10.890000343322754,10.892499923706056,4504000.0,0.022518371597615605,1.0215017596823548,13.285776566757391,62.06895644544538,42.888459924359054,-0.2504886100578556,-0.20230742721722805,-1.0969150297561292,-2.0398449451622334,42.6738811600267,0.24499988555908203,-0.05774302207361792,0.2108750343322754,0.023558127243703098,0.3981919414208477,0.11721658078798924,0.30453348787656154,-0.3675003051757795,100.0,70.65482940773802,0.09365845354428591,1,-0.18375015258789062,-0.2037501335144043,-1.1899998188018799,-1.4524998664855957,0.5825004577636719,3,-0.0665168333589361,2.714296094459582,10.880000114440918,3.1379337560179947,10.869999885559082,-1.0000000000000244,10.887499809265137,-0.0665168333589361
5999,2018-01-12,11.212499618530273,11.217499732971193,11.032500267028807,11.1274995803833,3102400.0,0.007865134249912309,2.8947146514078494,0.365591441955096,75.17476221534879,47.5059860045768,-0.3054422769394822,-0.2859600901445205,-1.1398455810965427,-2.0972481464470416,42.20967337485004,0.18499946594238637,-0.045853725904065,0.2866246700286865,0.05770684340994592,0.5155424966474271,0.17216575671931622,0.4010835833380568,-0.44764991760253814,98.870030927057,63.271268584939904,0.11445891330937046,1,-0.22499990463256658,-0.22874975204467773,-1.125624418258667,-1.5337495803833008,0.3150005340576172,4,-0.04503894563635191,1.0215017596823548,11.125,2.714296094459582,10.880000114440918,3.1379337560179947,10.869999885559082,-0.04503894563635191
6000,2018-01-16,11.079999923706056,11.3149995803833,11.039999961853027,11.270000457763672,3301200.0,-0.011817141523487118,-1.0370307577106204,-2.2352993975024753,64.564574884872,49.741561286285204,-0.14377524801392916,-0.15096163071498658,-0.9597707872233521,-1.9360350857047344,41.71848837924792,0.27499961853027344,-0.03601624262777747,0.14762496948242365,-0.09133924782149982,0.3865891867863471,0.028142860830461913,0.2671070781343854,-0.2970442214965825,56.48154198551507,16.580717497666377,0.11948210865196167,1,-0.0437502861022967,-0.04750013351440607,-0.8406248092651385,-1.4012498855590838,0.4700002670288086,1,-0.025496414167331394,2.8947146514078494,11.212499618530273,1.0215017596823548,11.125,2.714296094459582,10.880000114440918,-0.025496414167331394
6001,2018-01-17,11.082500457763672,11.1274995803833,11.017499923706056,11.1274995803833,5086800.0,0.00022567997065281453,3.888968951997378,0.2368368217637928,64.86486486486498,52.02872142840538,-0.13149354809980096,-0.15718960239342294,-0.9190055260774628,-1.9081590013483218,41.13394225610456,0.10999965667724432,-0.013750866729779432,0.14737548828125036,-0.09739341378602973,0.39214439034853044,0.024991037247609427,0.2697599393148913,-0.2676221228637683,54.85448579301354,10.459679864297783,0.1223844510336403,1,-0.04625082015991211,-0.050000667572021484,-0.7956252098083496,-1.3400001525878906,0.6099996566772461,2,0.01285810221701622,-1.0370307577106204,11.079999923706056,2.8947146514078494,11.212499618530273,1.0215017596823548,11.125,0.01285810221701622
6002,2018-01-18,11.149999618530273,11.1875,11.0649995803833,11.072500228881836,2667600.0,0.006090607532464931,-1.648638060086191,-1.7222422379993643,68.45065397824243,54.41017382926402,-0.1693830367039606,-0.23226545383252883,-0.940837144068901,-1.944540731158753,40.323928658802835,0.12250041961669922,0.014069779415891048,0.21212468147277797,-0.041290260489347475,0.4655396234349034,0.08541721049171613,0.3388321524538398,-0.3051140089013664,61.176409869761514,11.555728509344618,0.1267074709810624,1,-0.11374998092651367,-0.11749982833862305,-0.8356246948242188,-1.3487496376037598,0.5799999237060547,3,0.025560610837401354,3.888968951997378,11.082500457763672,-1.0370307577106204,11.079999923706056,2.8947146514078494,11.212499618530273,0.025560610837401354
6003,2018-01-19,11.417499542236328,11.522500038146973,11.172499656677246,11.25,5176400.0,0.023991025368421903,-1.1705434609038166,2.1613014372908053,77.26264891415943,57.947831033761254,-0.40369573849513074,-0.492944777974877,-1.1570882965271068,-2.1787723830989023,40.02438124953192,0.3725004196166992,0.03589963812504493,0.45924963951110875,0.12788061307082543,0.7906186659513921,0.293565126290968,0.6249341527312495,-0.5444070943621568,79.20782730378384,23.493364165987543,0.1656845132201416,1,-0.2687497138977051,-0.2812495231628418,-1.1031246185302734,-1.6162495613098145,0.5,4,0.017517037088514487,-1.648638060086191,11.149999618530273,3.888968951997378,11.082500457763672,-1.0370307577106204,11.079999923706056,0.017517037088514487
6004,2018-01-22,11.354999542236328,11.462499618530273,11.244999885559082,11.417499542236328,4368800.0,-0.005474053208305074,1.8524526602796607,-0.37313534810631077,73.37525501288773,61.7146718146983,-0.2985152221816971,-0.420085509653628,-1.0392211765280077,-2.0817524290387226,40.227848225230396,0.2174997329711914,0.06302816453696991,0.37649965286254883,0.0007290695138166825,0.752270236211281,0.18861436118818276,0.5643849445369149,-0.429954487140332,66.83159248467028,5.290058391367822,0.1878852916743665,1,-0.20624971389770508,-0.21499967575073242,-0.9987497329711914,-1.5312495231628418,0.34750080108642756,0,0.03104367500995253,-1.1705434609038166,11.417499542236328,-1.648638060086191,11.149999618530273,3.888968951997378,11.082500457763672,0.03104367500995253
6005,2018-01-23,11.2475004196167,11.40250015258789,11.237500190734863,11.354999542236328,4125600.0,-0.00946711818171131,-1.5882432139304228,1.7199859619140625,64.50943680221468,65.35934968339191,-0.1503954183945737,-0.2966879943060192,-0.8776714673709858,-1.940247513833885,41.04075660706525,0.16499996185302734,0.08131895789757593,0.24925050735473597,-0.1399188669955027,0.6384198817049747,0.05466582017961663,0.4438351945298553,-0.2746589658766254,45.54464233444293,-17.615132181349324,0.1945846871751192,1,-0.08625030517578125,-0.10750055313110352,-0.8912506103515625,-1.4050006866455078,0.23999977111816584,1,0.02489439631252166,1.8524526602796607,11.354999542236328,-1.1705434609038166,11.417499542236328,-1.648638060086191,11.149999618530273,0.02489439631252166
6006,2018-01-24,11.18000030517578,11.335000038146973,11.112500190734863,11.28499984741211,4375200.0,-0.006001343580587348,1.1707310265261122,0.9767478996815311,63.71136339682773,68.22027961276257,-0.03832792993053857,-0.21314079488440285,-0.753534042230493,-1.8405053452497224,41.797426894706376,0.22249984741210938,0.10569095743436563,0.16462535858154048,-0.22490283688456003,0.554153554047641,-0.030138739151510663,0.3593894563145916,-0.16318616468315383,25.13674529521103,-38.87162774291514,0.19476409773305062,1,0.026249885559083808,-0.04000043869018377,-0.7568755149841291,-1.311250686645506,0.35999965667724787,2,0.033094801024986964,-1.5882432139304228,11.2475004196167,1.8524526602796607,11.354999542236328,-1.1705434609038166,11.417499542236328,0.033094801024986964
6007,2018-01-25,11.244999885559082,11.289999961853027,11.164999961853027,11.21500015258789,3471600.0,0.005813915796872626,1.0833353201567206,-0.28571298819254737,63.02520267606134,68.32652919394211,-0.05152594193029891,-0.25913530344254276,-0.7618269492301586,-1.8757909198835705,41.91251861885841,0.125,0.13855714608466485,0.20912494659423864,-0.1835756981462211,0.6018255913346984,0.01277462422400788,0.4054752689644694,-0.1877308732541092,32.3170107648936,-28.816073160590037,0.1963503223702301,1,0.02500009536743164,-0.10500001907348633,-0.8218750953674316,-1.3762502670288086,0.630000114440918,3,0.03979548541005484,1.1707310265261122,11.18000030517578,-1.5882432139304228,11.2475004196167,1.8524526602796607,11.354999542236328,0.03979548541005484
6008,2018-01-26,11.335000038146973,11.337499618530273,11.167499542236328,11.2524995803833,2101600.0,0.008003570787356695,2.885732970027248,2.750039736783546,68.43181509177425,67.57731284687829,-0.12136808111363351,-0.3254580157576985,-0.793147255349389,-1.93505247145667,42.187747273173095,0.1700000762939453,0.18379083945649022,0.2735001087188724,-0.12737519362413785,0.6743754110618827,0.07306245754736729,0.47393775989037756,-0.24051254377464026,63.571488906024776,1.5148283459705496,0.20043765117150505,1,-0.06500005722045898,-0.19500017166137695,-0.8450002670288086,-1.413750171661377,0.9250001907348633,4,0.03484777262990901,1.0833353201567206,11.244999885559082,1.1707310265261122,11.18000030517578,-1.5882432139304228,11.2475004196167,0.03484777262990901
6009,2018-01-29,11.197500228881836,11.329999923706055,11.18000030517578,11.317500114440918,2017600.0,-0.012130552166069064,1.068967331610161,-1.4545359966708282,61.39709311172523,67.22537042763976,0.01539976206661997,-0.16511724944608197,-0.5973555080947097,-1.7667027925706176,42.70744314341285,0.15499973297119318,0.2230096264836252,0.11612529754638601,-0.2692776883307708,0.5015282834235428,-0.0765761953921924,0.3088267904849644,-0.06877173100753176,29.31036183723737,-32.06480032017319,0.1927014929385788,1,0.07249975204467773,-0.057500362396240234,-0.700000524520874,-1.2200002670288086,1.1849994659423846,0,0.06430000434359351,2.885732970027248,11.335000038146973,1.0833353201567206,11.244999885559082,1.1707310265261122,11.18000030517578,0.06430000434359351
6010,2018-01-30,11.100000381469727,11.229999542236328,11.074999809265137,11.137499809265137,3298000.0,-0.008707286931830316,-2.5428278710858736,0.3124955296473786,57.98614123542085,66.46106780214598,0.12967135821825693,-0.04615944313120757,-0.44205898711287617,-1.6382475769690537,43.01721213771641,0.1549997329711914,0.22470094155287157,0.0035004138946526098,-0.35799642852872005,0.36499725631802526,-0.17724800731703283,0.18424883510633805,0.4224996566772461,9.524034426759576,-51.22046967042823,0.18074842121168605,1,0.19374942779541016,0.03999948501586914,-0.6025006771087646,-1.0975008010864258,1.1749992370605469,1,0.05427927397721888,1.068967331610161,11.197500228881836,2.885732970027248,11.335000038146973,1.0833353201567206,11.244999885559082,0.05427927397721888
6011,2018-01-31,11.017499923706056,11.192500114440918,10.947500228881836,11.145000457763672,3512400.0,-0.007432473416973506,1.2022476726044542,3.400066122428172,54.54545454545461,64.91604564294731,0.225718569024286,0.048059212038387145,-0.30144826408123215,-1.5238794377753049,42.813593644490616,0.24499988555908203,0.20597880255868262,-0.08487505912780513,-0.43661304394053957,0.2668629256849293,-0.26074405153417146,0.0909939332785612,0.4960501098632797,17.948667788255083,-41.93550140983744,0.1758689924063669,1,0.21750020980834783,0.12249994277953924,-0.5200002193450945,-1.0075001716613787,1.5100002288818342,2,0.04265943002345951,-2.5428278710858736,11.100000381469727,1.068967331610161,11.197500228881836,2.885732970027248,11.335000038146973,0.04265943002345951
6012,2018-02-01,10.904999732971193,11.045000076293944,10.86750030517578,10.9975004196167,3044800.0,-0.010211045292843557,-1.1194060443188873,0.7254925426720682,42.02896547625388,61.001191927624475,0.3350442416753534,0.17400958344332018,-0.12780376994844467,-1.3807204045603712,42.25737151229296,0.17749977111816406,0.2011055193776592,-0.20025024414062287,-0.544067358950139,0.1435668706688933,-0.37215880154538006,-0.02834168673586568,0.5859083084106427,7.978613314936911,-44.89662562907617,0.1719085574047578,2,0.26000022888183416,0.23500013351440252,-0.40750002861023127,-0.8949999809265154,1.8725004196166974,3,0.05823019206152891,1.2022476726044542,11.017499923706056,-2.5428278710858736,11.100000381469727,1.068967331610161,11.197500228881836,0.05823019206152891
6013,2018-02-02,10.859999656677246,10.912500381469727,10.800000190734863,10.837499618530273,4210000.0,-0.004126554552577377,-1.3077224042646842,-0.24324185001134557,36.82241817822711,56.939765612662185,0.32703804465499786,0.22461902811710033,-0.027046854219463512,-1.3060098512056797,41.43327606293935,0.11250019073486328,0.19452013779012312,-0.241500282287598,-0.5946455609342838,0.11164499635908776,-0.4180729216109409,-0.06492764296425513,0.5935039205322266,11.320659655057625,-34.26030752488917,0.1765726393233426,2,0.24125051498413086,0.2800002098083496,-0.3474998474121094,-0.8499999046325684,1.8350000381469744,4,0.09346228134534829,-1.1194060443188873,10.904999732971193,1.2022476726044542,11.017499923706056,-2.5428278710858736,11.100000381469727,0.09346228134534829
6014,2018-02-05,10.427499771118164,10.857500076293944,10.407500267028807,10.755000114440918,5112400.0,-0.03982503676168725,-1.4489828753525769,-14.55554613656593,30.07631729450995,53.113863445139444,0.6863088986901609,0.6548586331867483,0.45419057717404776,-0.845094718465873,41.054961221670474,0.4524993896484393,0.1660767430567276,-0.6512501716613777,-1.1073997120050265,-0.1951006313177288,-0.8793249418332021,-0.42317540148955324,0.97372353517334,2.431552791862492,-40.04506603357077,0.2280747701718248,2,0.44500017166137695,0.5375003814697266,0.09062504768371582,-0.41750001907348633,2.25,0,0.17573728103445152,-1.3077224042646842,10.859999656677246,-1.1194060443188873,10.904999732971193,1.2022476726044542,11.017499923706056,0.17573728103445152
6015,2018-02-06,10.4399995803833,10.462499618530273,9.802499771118164,10.162500381469727,6588800.0,0.00119873503135981,3.0930315082873747,-0.8473249099470311,30.5007099744317,49.42379084265099,0.611527966701825,0.6399234767505764,0.45684208492776257,-0.8305345872734762,41.32345474797484,0.6599998474121094,0.09543047644071123,-0.6163753509521488,-1.1494412606005895,-0.0833094413037081,-0.8829083057763683,-0.34984239612792933,0.8618514219819335,45.863284302593236,4.747804593895218,0.2665329548242201,2,0.13000011444091797,0.22250032424926758,0.11250042915344238,-0.42999982833862305,2.135000228881834,1,0.18606323683104997,-1.4489828753525769,10.427499771118164,-1.3077224042646842,10.859999656677246,-1.1194060443188873,10.904999732971193,0.18606323683104997
6016,2018-02-07,10.4350004196167,10.542499542236328,10.380000114440918,10.399999618530273,2800800.0,-0.0004788468359706588,-3.3333290947700367,0.1261293770340815,27.44479362403291,45.470412059092276,0.5584638601713277,0.6436635924267762,0.46556060681611733,-0.7968726298147768,41.84031682423904,0.16249942779541016,0.026756819728325,-0.5996245384216312,-1.1963993621279876,-0.0028497147152748425,-0.8980119502748085,-0.3012371265684539,0.6869284349988867,50.90547228550207,11.818326316995055,0.29838741185317813,2,0.13499927520751953,0.22749948501586914,0.2643744945526123,-0.4250006675720215,2.3249998092651367,2,0.1763295759389305,3.0930315082873747,10.4399995803833,-1.4489828753525769,10.427499771118164,-1.3077224042646842,10.859999656677246,0.1763295759389305
6017,2018-02-08,10.1875,10.59000015258789,10.1850004196167,10.432499885559082,4295600.0,-0.02371829512832835,-2.2400102234276713,-6.999836516716166,10.702855541066,39.056083220124684,0.7154164343356673,0.8818357492759681,0.7195421265454875,-0.5220971387115725,42.55253288482255,0.4049997329711914,-0.032939793270957196,-0.8124999523162835,-1.5175792588440853,-0.10742064578848165,-1.1650396055801853,-0.45996029905238167,0.7760973645958948,34.68468623273077,0.6447548312411087,0.35253965326390113,2,0.3787498474121094,0.47499990463256836,0.6481249332427979,-0.17750024795532227,2.425000190734865,3,0.22969326651169486,-3.3333290947700367,10.4350004196167,3.0930315082873747,10.4399995803833,-1.4489828753525769,10.427499771118164,0.22969326651169486
6018,2018-02-09,10.385000228881836,10.454999923706056,10.072500228881836,10.2475004196167,5452400.0,0.019386525534413446,1.7567625155079696,-0.5612239734372385,21.470589225268185,34.619805010518355,0.41235021914186376,0.6598868065589301,0.5307904006410364,-0.6922541482485975,42.501858912290125,0.3824996948242205,-0.08747802600276877,-0.5779997348785404,-1.3314646574282456,0.1754651876711648,-0.9547321961533939,-0.2012672736036869,0.4392654244967318,55.21329756076404,24.275294347860203,0.37673246127485305,2,0.13124942779541016,0.2774996757507324,0.45749974250793457,-0.3750004768371582,2.429999351501465,4,0.2303803438590446,-2.2400102234276713,10.1875,-3.3333290947700367,10.4350004196167,3.0930315082873747,10.4399995803833,0.2303803438590446
6019,2018-02-12,10.707500457763672,10.8149995803833,10.505000114440918,10.587499618530273,5710800.0,0.03105442674762071,-1.1754360134384494,0.8727345868677131,35.90078400496411,32.165876429356494,0.014565733918418644,0.3136968794978259,0.21822630622933303,-0.9839808702447215,41.59289546794393,0.42999935150146484,-0.1428953988417092,-0.23024954795837438,-0.9823551273891056,0.5218560314723568,-0.6063023376737409,0.1458032417569921,-0.9050006866455078,89.38280070416499,57.80182063817418,0.3760527897153657,2,-0.21000051498413086,-0.045000553131103516,0.13499951362609863,-0.6975007057189941,2.104999542236328,0,0.1856174785983291,1.7567625155079696,10.385000228881836,-2.2400102234276713,10.1875,-3.3333290947700367,10.4350004196167,0.1856174785983291
6020,2018-02-13,10.797499656677246,10.829999923706056,10.522500038146973,10.635000228881836,6318800.0,0.008405248196680537,1.7032961505086697,1.3541524278788841,40.12901066392998,30.564049331409315,-0.13729361262295825,0.21233483119607577,0.13111264706407155,-1.0476399604617601,40.32045946955963,0.3074998855590838,-0.2176188957627545,-0.12612533569335938,-0.8775931083817063,0.6253424369949876,-0.5018592220375329,0.2496085506508141,-0.9747498893737792,95.70953397725762,60.69799024380278,0.3757338863441737,2,-0.3737497329711914,-0.13499975204467773,0.04437518119812012,-0.7874999046325684,1.670000076293947,1,0.1741143944633805,-1.1754360134384494,10.707500457763672,1.7567625155079696,10.385000228881836,-2.2400102234276713,10.1875,0.1741143944633805
6021,2018-02-14,11.225000381469727,11.227499961853027,10.734999656677246,10.767499923706056,6138400.0,0.03959256664834543,1.1297328060111431,2.8153973461351,49.565228208025374,31.401411857161698,-0.5948163166783278,-0.2149640995537574,-0.2872665142898789,-1.4458077579997362,38.67653780196989,0.49250030517578125,-0.268253254847723,0.2942503929138187,-0.466208404037296,1.0547091898649334,-0.08597900556173954,0.674479791389377,-1.3619606079101558,99.78358606396638,61.769615538031985,0.38022939847555776,2,-0.7100005149841309,-0.5625004768371582,-0.361250638961792,-1.2150006294250488,1.2074995040893555,2,0.12026720551600101,1.7032961505086697,10.797499656677246,-1.1754360134384494,10.707500457763672,1.7567625155079696,10.385000228881836,0.12026720551600101
6022,2018-02-15,11.4350004196167,11.482500076293945,11.024999618530273,11.229999542236328,8374800.0,0.018708243297135274,2.0500011126193285,0.44808890111814464,52.06612351894777,33.09515689501955,-0.8065464962846285,-0.4242703959978513,-0.48535554077884413,-1.6247164377588579,36.92515476720955,0.4575004577636719,-0.3047692024370878,0.4900003910064701,-0.297941677126742,1.2779424591396822,0.09602935693986403,0.8839714250730761,-1.4900930347595214,96.63122965832754,59.295148941285774,0.39397103406660633,2,-0.7925004959106445,-0.7725005149841309,-0.5962505340576172,-1.4250006675720215,1.297499656677246,3,0.11587230088702971,1.1297328060111431,11.225000381469727,1.7032961505086697,10.797499656677246,-1.1754360134384494,10.707500457763672,0.11587230088702971
6023,2018-02-16,11.61750030517578,11.654999732971193,11.324999809265135,11.399999618530273,9049200.0,0.015959762034289282,1.2564132660380527,1.0609744183774494,58.519270797062724,36.25548506196986,-0.9725712145141667,-0.6229578450404301,-0.6578496855143321,-1.7759056980970627,34.4029560643999,0.32999992370605824,-0.32660600441927023,0.662500238418577,-0.15520530044022607,1.48020577727738,0.25364746898917545,1.0713530078479785,-1.5495855050036607,96.73917911004712,55.97595505441386,0.4088527694294016,2,-0.8887505531311017,-0.8887505531311017,-0.7206254005432111,-1.6075005531311017,0.8800001144409197,4,0.08564664165455604,2.0500011126193285,11.4350004196167,1.1297328060111431,11.225000381469727,1.7032961505086697,10.797499656677246,0.08564664165455604
6024,2018-02-20,11.707500457763672,11.77750015258789,11.52750015258789,11.582500457763672,15336000.0,0.007746946436299806,-1.127654048438413,0.5747108293213415,62.360121325201526,39.79541965649984,-0.9631997034533537,-0.7222242822815055,-0.7355442498975062,-1.834592294196863,31.851557862691415,0.25,-0.31539579901528114,0.7348753452301029,-0.1328009911802308,1.6025516816404366,0.30103717702493604,1.1687135134352697,-1.4808771643116465,94.4223355823834,47.65419593475535,0.4338381682051666,2,-0.7825002670288086,-0.9175004959106445,-0.7762506008148193,-1.6975007057189941,0.75,1,0.09459740160720687,1.2564132660380527,11.61750030517578,2.0500011126193285,11.4350004196167,1.1297328060111431,11.225000381469727,0.09459740160720687
6025,2018-02-21,11.52750015258789,11.912500381469727,11.512499809265135,11.760000228881836,8536400.0,-0.015374785234914645,-2.0476145495763607,-1.8600006103515625,59.98043381538356,43.41049078887214,-0.6847204074916835,-0.5482822663290605,-0.5490254200802696,-1.62548418110946,29.33971670736711,0.4000005722045916,-0.29526407600062576,0.5408750534057614,-0.3540822170530564,1.4358323238645792,0.09339641817635247,0.9883536886351703,-1.1147716360395616,67.30361002965095,16.192292494786713,0.4474786352294093,2,-0.5349998474121094,-0.6700000762939453,-0.5418753623962402,-1.5037503242492676,1.2049999237060547,2,0.11147255089158525,-1.127654048438413,11.707500457763672,1.2564132660380527,11.61750030517578,2.0500011126193285,11.4350004196167,0.11147255089158525
6026,2018-02-22,11.550000190734865,11.637499809265135,11.47249984741211,11.5600004196167,6683600.0,0.0019518575449268827,1.0000115597581913,0.04301172301204352,63.08317277559831,49.2305260371535,-0.5949948785199304,-0.5709125616058266,-0.5652558257543454,-1.6171726958261363,27.672205737362233,0.16499996185302557,-0.2189830818957148,0.5448750972747813,-0.3816529979588523,1.471403192508415,0.0816110496579654,1.0081391448915973,-0.927303613097541,59.154943198669464,2.480736393731398,0.4632640476168165,2,-0.5574998855590838,-0.6925001144409197,-0.51562547683716,-1.4775004386901873,0.8999996185302699,3,0.07943718849219805,-2.0476145495763607,11.52750015258789,-1.127654048438413,11.707500457763672,1.2564132660380527,11.61750030517578,0.07943718849219805
6027,2018-02-23,11.692500114440918,11.704999923706055,11.482500076293945,11.607500076293945,5764000.0,0.012337655528383618,3.0454643974926956,-8.499809269503704,66.24391137099848,54.205339608901305,-0.5605026634137875,-0.7148169662930712,-0.6992174400440465,-1.7280389963821037,25.97337651079131,0.22249984741210938,-0.1328771254857788,0.6650000095367439,-0.3064438057049017,1.6364438247783895,0.17927810191592108,1.1507219171575667,-0.8892310042670584,62.55318250954902,0.1361887823131127,0.4857219076208226,2,-0.4837498664855957,-0.8350000381469727,-0.6581254005432129,-1.6200003623962402,0.8874998092651367,4,0.06328841256150364,1.0000115597581913,11.550000190734865,-2.0476145495763607,11.52750015258789,-1.127654048438413,11.707500457763672,0.06328841256150364
6028,2018-02-26,11.729999542236328,12.677499771118164,11.6850004196167,12.364999771118164,11850800.0,0.0032071351232314527,-1.7379350079451104,-7.470587575312188,80.0461371672149,59.1103788491514,-0.4326475318558831,-0.7601816365158705,-0.7259548681480972,-1.734084115804814,24.669220152291864,0.9924993515014648,-0.03192721903889506,0.6827494621276848,-0.33019181838685085,1.6956907426422205,0.176278821870417,1.1892201023849527,-0.771438054081047,21.36927063300236,-46.62639652104049,0.5064706402572683,2,-0.12999963760375977,-0.48999977111816406,-0.695624828338623,-1.6574997901916504,0.9350004196166992,0,0.08546466949533138,3.0454643974926956,11.692500114440918,1.0000115597581913,11.550000190734865,-2.0476145495763607,11.52750015258789,0.08546466949533138
6029,2018-02-27,11.917499542236328,12.170000076293945,11.765000343322756,11.835000038146973,8758000.0,0.015984655355259614,-2.640465138208497,-0.12992043205185583,81.53682241788323,63.711246821812864,-0.48104625230277165,-0.9391248113452679,-0.9019846964338143,-1.8891193615826438,23.2945855636451,0.4400005340576172,0.13637292079069852,0.8342494964599609,-0.24985350388788063,1.9183524968078025,0.29219799628604015,1.3763009966338817,-0.6839079288069865,36.92943759328993,-32.466864756409294,0.5420515001739205,2,-0.21124982833862305,-0.6774997711181641,-0.7749996185302734,-1.7412495613098145,0.7700004577636719,1,0.04866800081047318,-1.7379350079451104,11.729999542236328,3.0454643974926956,11.692500114440918,1.0000115597581913,11.550000190734865,0.04866800081047318
6030,2018-02-28,11.702500343322756,11.994999885559082,11.68000030517578,11.984999656677244,9174400.0,-0.018040629928417706,1.0826434295730807,-3.4242546845919555,74.82860014421878,66.51828814805658,-0.1387650612198783,-0.7132417465795999,-0.67689059743903,-1.6430949510728734,22.628177865271436,0.31499958038330256,0.28276666496476466,0.5891252994537375,-0.5298607824914985,1.7081113813989734,0.029632258481118612,1.1486183404263564,-0.23788342466320245,19.087179292365846,-50.47325046556753,0.5594930409726181,2,0.14874935150146307,-0.4625005722045916,-0.5581254959106463,-1.526250362396242,0.7124996185302717,2,0.06451613691869751,-2.640465138208497,11.917499542236328,-1.7379350079451104,11.729999542236328,3.0454643974926956,11.692500114440918,0.06451613691869751
6031,2018-03-01,11.487500190734865,11.774999618530273,11.3774995803833,11.704999923706055,5820000.0,-0.01837215520447011,1.2237818948154668,0.7699124305419618,75.79365965400544,69.15468105195187,0.1311816618361039,-0.4861501327386293,-0.4565841803091697,-1.3996015491749088,22.534619633612124,0.39750003814697266,0.38436396593144195,0.3506251335144057,-0.7795680841854189,1.4808183512142303,-0.2144714753355057,0.9157217423643171,1.189999580383299,8.46158417018256,-62.804225847827695,0.5650966088499122,3,0.5137495994567853,-0.247500419616701,-0.3368752002716082,-1.3112502098083514,0.9849996566772443,3,0.10837866070837787,1.0826434295730807,11.702500343322756,-2.640465138208497,11.917499542236328,-1.7379350079451104,11.729999542236328,0.10837866070837787
6032,2018-03-02,11.539999961853027,11.5625,11.362500190734865,11.407500267028807,5446000.0,0.004570164983370928,1.2535218834957516,-0.6091947471115822,74.31579361596106,70.90985025405169,0.10632344382208991,-0.5150446916861391,-0.505234294641582,-1.4232530309932194,22.97119491146985,0.19999980926513494,0.4797557847564242,0.3713748931884773,-0.7670387424461982,1.5097885288231527,-0.19783192462886134,0.9405817110058159,1.111499805450439,13.498085761093876,-57.32805472199644,0.5692068178173381,3,0.48000001907348633,-0.3000001907348633,-0.36687493324279785,-1.3637499809265137,1.109999656677246,4,0.07885613955114645,1.2237818948154668,11.487500190734865,1.0826434295730807,11.702500343322756,-2.640465138208497,11.917499542236328,0.07885613955114645
6033,2018-03-05,11.875,11.8774995803833,11.442500114440918,11.487500190734865,5642400.0,0.029029466139892435,1.2165636047768882,2.924533598203437,74.45026391326616,72.25319943050332,-0.21043893415100356,-0.8117219844825421,-0.8296723501841452,-1.7277626563711195,24.072554878531655,0.4349994659423828,0.5359371809508708,0.6556249141693122,-0.5149022942100334,1.8261521225486579,0.07036130997963852,1.240888518358986,0.724939784240723,63.46747763441487,-4.804355600868952,0.5852636041896728,3,0.14499998092651367,-0.6350002288818359,-0.6700000762939453,-1.6987500190734863,0.7299995422363281,0,0.05936841462787834,1.2535218834957516,11.539999961853027,1.2237818948154668,11.487500190734865,1.0826434295730807,11.702500343322756,0.05936841462787834
6034,2018-03-06,12.260000228881836,12.265000343322756,11.845000267028807,11.887499809265135,13307200.0,0.03242107190583887,1.1960751070232678,0.9612918786285878,77.26003046780708,74.17315461410594,-0.5686218642652658,-1.1092696059433678,-1.1974848061701167,-2.080402781981334,25.59052419088647,0.42000007629394887,0.583407893354078,0.9490001201629639,-0.24713994550498697,2.1451401858309147,0.35093008732898845,1.5470701529969393,0.2904419716186535,99.44597079273815,33.21368030475968,0.5980700328339751,3,-0.24000024795532227,-1.0200004577636719,-1.0550003051757812,-2.0837502479553223,0.4499998092651367,1,0.03303423535157046,1.2165636047768882,11.875,1.2535218834957516,11.539999961853027,1.2237818948154668,11.487500190734865,0.03303423535157046
6035,2018-03-07,12.38249969482422,12.395000457763672,12.125,12.125,8523200.0,0.009991799645631572,-1.0970934194542383,0.6912735698101629,74.34279667611723,75.42422393638581,-0.6225534006268187,-1.1370788225087765,-1.2978754776879189,-2.170618985611709,25.341891178918374,0.2700004577636719,0.6043148326647749,0.9743745803833033,-0.23930808231508216,2.1880572430816887,0.36753324903411055,1.581215911732496,0.12042482528564413,98.78927266765515,35.280784264198076,0.6068413313491928,3,-0.36249971389770685,-1.1424999237060565,-1.1774997711181658,-2.191249847412111,0.21500015258788885,2,0.024631561695355186,1.1960751070232678,12.260000228881836,1.2165636047768882,11.875,1.2535218834957516,11.539999961853027,0.024631561695355186
6036,2018-03-08,12.274999618530273,12.4375,12.1274995803833,12.417499542236328,7158400.0,-0.008681613482201866,2.397249250128027,-0.5533984178246533,68.46153168988253,75.6706261940396,-0.44856884196185653,-0.9324709903976931,-1.168576351916201,-2.032210793016013,25.48968281509782,0.3100004196166992,0.6066145910373582,0.7748745441436764,-0.4067471344518552,1.956496222739208,0.1840637048459115,1.3656853834414413,0.1823079284045921,84.88368276262197,24.508934652638388,0.5908108392977658,3,-0.25499963760375977,-1.0349998474121094,-1.0581247806549072,-2.083749771118164,0.30750083923339844,3,0.011405323639392284,-1.0970934194542383,12.38249969482422,1.1960751070232678,12.260000228881836,1.2165636047768882,11.875,0.011405323639392284
6037,2018-03-09,12.52750015258789,12.552499771118164,12.295000076293945,12.36750030517578,5579600.0,0.020570308912795765,1.4523887375113533,-1.1228065478979123,69.40298750259264,74.48805400908158,-0.6371742562157579,-1.0547538253842799,-1.3958137277767655,-2.252859418836442,25.2219918174762,0.2775001525878906,0.6377290497516377,0.9103750705718987,-0.18418818657422165,2.004938327718019,0.36309344199883853,1.4576566991449589,-1.1649999618530256,97.74778141777907,40.23903250439838,0.54728162857306,3,-0.570000171661377,-1.2875003814697266,-1.3400001525878906,-2.3362503051757812,0.2974996566772443,4,-0.00439036555624539,2.397249250128027,12.274999618530273,-1.0970934194542383,12.38249969482422,1.1960751070232678,12.260000228881836,-0.00439036555624539
6038,2018-03-12,12.77750015258789,12.800000190734865,12.539999961853027,12.55500030517578,7318000.0,0.019956096344437624,-1.0594033977172437,1.3906253725293807,71.35728649299763,73.35699446187206,-0.8079219103771074,-1.1766510439909652,-1.6167217082773835,-2.469030819618366,24.799424672716825,0.27250003814697443,0.6700722618570332,1.0407500743865974,-0.008857601185592756,2.0903577499587875,0.5159462366005023,1.5655539121726925,-1.39119997024536,97.64397487492367,42.95371682091719,0.5248038377860947,3,-0.6962499618530256,-1.476250171661377,-1.625000238418579,-2.5862503051757812,0.18000030517578125,0,-0.009978519470554947,1.4523887375113533,12.52750015258789,2.397249250128027,12.274999618530273,-1.0970934194542383,12.38249969482422,-0.009978519470554947
6039,2018-03-13,12.69499969482422,12.8774995803833,12.6274995803833,12.789999961853027,6630000.0,-0.006456697850006354,-1.1739083562421997,-0.4269677850737966,74.24714174912046,73.29238797352781,-0.6744616044061047,-0.9882876622554893,-1.5047627246661275,-2.353317074351155,25.975069559294866,0.25,0.6830133437326147,0.8588746547698989,-0.15620555265645386,1.8739548621962516,0.3513345510567216,1.3664147584830761,-1.2521515121459963,75.74750998982348,21.716994141934023,0.5075401037131764,3,-0.5749998092651385,-1.355000019073488,-1.5743746757507342,-2.503749847412111,0.2700004577636701,1,-0.007089417467618042,-1.0594033977172437,12.77750015258789,1.4523887375113533,12.52750015258789,2.397249250128027,12.274999618530273,-0.007089417467618042
6040,2018-03-14,12.677499771118164,12.829999923706055,12.59749984741211,12.707500457763672,4462000.0,-0.0013784894940321868,-1.4473623450283593,0.3157958138834572,73.46513956993539,73.03366351974223,-0.5633564915112093,-0.8671821689895154,-1.4573196427473913,-2.3025281116314247,27.233545651006352,0.2325000762939453,0.6671458208412808,0.7473747253417962,-0.20924112014568053,1.7039905708292729,0.2690668025980578,1.2256826480855345,-1.1485725045776345,73.33335876464844,19.126891278678542,0.4783079227437379,3,-0.557499885559082,-1.3375000953674316,-1.7587497234344482,-2.471249580383301,0.19750022888183594,2,0.0025636180331749525,-1.1739083562421997,12.69499969482422,-1.0594033977172437,12.77750015258789,1.4523887375113533,12.52750015258789,0.0025636180331749525
6041,2018-03-15,12.574999809265135,12.677499771118164,12.53499984741211,12.677499771118164,3421200.0,-0.008085187434713648,1.780487351017408,3.416587195625973,68.6772482500827,72.40715847908909,-0.32449627221131827,-0.6939364274410185,-1.328754603819247,-2.166917348572751,29.890010561837382,0.1424999237060547,0.6257139179093478,0.5773747920989969,-0.3600717572093295,1.5148213414073233,0.1086515174448337,1.04609806675316,-0.9651582038940383,48.068664609238475,-4.872067401562454,0.4687232746541632,3,-0.41499996185302557,-1.0999999046325666,-1.9587500095367414,-2.283749580383299,0.4099998474121094,3,0.0017892674742148174,-1.4473623450283593,12.677499771118164,-1.1739083562421997,12.69499969482422,-1.0594033977172437,12.77750015258789,0.0017892674742148174
6042,2018-03-16,12.760000228881836,12.824999809265135,12.550000190734865,12.550000190734865,7227200.0,0.014711763214532603,-1.6190435102474663,-2.0487816224564273,70.51794009406036,71.97023361028845,-0.35563971563843744,-0.8164408725533061,-1.4833103364172402,-2.3176744750598246,32.289003881311025,0.2749996185302699,0.6203108035468006,0.6961252212524407,-0.260977529299419,1.6532279718043004,0.21757384597651175,1.1746765965283696,-1.0740991450100061,65.69359325271414,8.39744673372671,0.4785513752759297,3,-0.39875030517578125,-1.2850003242492676,-2.1437504291534424,-2.1700000762939453,0.03249931335449219,4,-0.01391064012024068,1.780487351017408,12.574999809265135,-1.4473623450283593,12.677499771118164,-1.1739083562421997,12.69499969482422,-0.01391064012024068
6043,2018-03-19,12.612500190734865,12.78499984741211,12.50749969482422,12.732500076293945,4906800.0,-0.01155956391075208,1.4666742960805847,-0.5714279226706472,64.06883751746636,70.50454550469503,-0.10339697326443797,-0.6224913468263455,-1.3092727076297255,-2.1351239227829453,34.30131402289906,0.27750015258788885,0.6309037840920766,0.49887518882751714,-0.4639556084326433,1.4617059860876775,0.01745979019743693,0.9802905874575973,-0.8551031970723475,28.378521185752753,-30.192897464236637,0.48141539863008054,3,-0.11125040054321467,-1.1375002861022967,-1.9981253147125262,-1.9500002861022967,0.2224998474121076,0,0.016848334217379968,-1.6190435102474663,12.760000228881836,1.780487351017408,12.574999809265135,-1.4473623450283593,12.677499771118164,0.016848334217379968
6044,2018-03-20,12.8149995803833,12.824999809265135,12.517499923706055,12.614999771118164,3756400.0,0.016055451860146785,1.795450112056625,-1.6666666666666914,72.6347717158295,70.31476495355194,-0.24461436098013323,-0.7776352591894167,-1.480641784182783,-2.301079345658996,36.13707820883395,0.30749988555908025,0.6586889033727061,0.64599962234497,-0.34544975512125475,1.6374489998111947,0.15027493361185762,1.1417243110780824,-0.9903964315175369,95.34873405368958,30.46990896971856,0.4957246887331126,3,-0.3125,-1.1237497329711914,-2.2256247997283936,-2.1524996757507324,0.039999961853027344,1,0.011119850335266968,1.4666742960805847,12.612500190734865,-1.6190435102474663,12.760000228881836,1.780487351017408,12.574999809265135,0.011119850335266968
6045,2018-03-21,12.8125,12.920000076293945,12.770000457763672,12.797499656677244,3352800.0,-0.00019505114827522707,-3.2857804602242537,0.07500178814105744,79.51001952802245,71.54237471334528,-0.19523588178506834,-0.7103507556529802,-1.4465602897220133,-2.2600426997380065,37.798575359199724,0.14999961853027344,0.6672263297192007,0.5792500495910637,-0.4036699232279002,1.5621700224100277,0.08779006318158089,1.0707100360005466,-0.9247230652431835,73.9393995440862,1.8446873148228349,0.4914599864094821,3,-0.2049999237060547,-1.091249942779541,-2.2325000762939453,-2.1500000953674316,0.09500026702880682,2,0.011902450933689135,1.795450112056625,12.8149995803833,1.4666742960805847,12.612500190734865,-1.6190435102474663,12.760000228881836,0.011902450933689135
6046,2018-03-22,12.467499732971193,12.802499771118164,12.462499618530273,12.72249984741211,3204000.0,-0.026926850109565414,-1.5660355630090006,-16.999618539002256,68.27585481151642,71.41713774767014,0.20108876279993382,-0.3089282898713055,-1.0727717300479949,-1.8787589763328807,39.25479062176503,0.35000038146972656,0.6231249548089153,0.18837480545044194,-0.7446539809984802,1.1214035918993641,-0.27813958777401915,0.654889198674903,-0.49714494689140665,1.0929200957220948,-75.17467515836088,0.4665143932244615,3,0.2237501144409162,-0.6399998664855975,-1.9243748188018817,-1.8049998283386248,0.3025007247924787,3,0.032685003068509744,-3.2857804602242537,12.8125,1.795450112056625,12.8149995803833,1.4666742960805847,12.612500190734865,0.032685003068509744
6047,2018-03-23,12.432499885559082,12.737500190734865,12.375,12.59000015258789,4137600.0,-0.002807286798615416,-1.6605514861568635,0.6176478288024517,62.45809693933437,70.42833890837422,0.24719037205597516,-0.22730082016391506,-1.0091191256340455,-1.8071910893917291,40.506608430213866,0.36250019073486506,0.5877789138038327,0.11637496948242188,-0.7765319480445516,1.0092818870093954,-0.33007848928106576,0.5628284282459095,-0.38617347626216336,10.550436240318895,-64.55469521626742,0.446453458763487,3,0.21500015258789062,-0.46000003814697266,-1.84375,-1.7699999809265137,0.4825000762939453,4,0.04443995786880439,-1.5660355630090006,12.467499732971193,-3.2857804602242537,12.8125,1.795450112056625,12.8149995803833,0.04443995786880439
6048,2018-03-26,12.732500076293945,12.739999771118164,12.494999885559082,12.59000015258789,4368000.0,0.024130319203407025,2.111123221313957,-0.9047598864069851,60.97560543361716,68.95372376220719,-0.06689956880329717,-0.47257446517721746,-1.2842880601401347,-2.0691461935037534,40.02102167193316,0.30749988555908203,0.5885772341716944,0.36625013351440394,-0.5002817415810306,1.2327820086098384,-0.0670158040333142,0.7995160710621221,-0.6162797736372649,65.59633509136023,-6.164233672465514,0.4332659375477173,3,-0.08500003814697266,-0.6100001335144043,-2.080000162124634,-2.070000171661377,0.21749973297118963,0,0.004712308312025293,-1.6605514861568635,12.432499885559082,-1.5660355630090006,12.467499732971193,-3.2857804602242537,12.8125,0.004712308312025293
6049,2018-03-27,12.4975004196167,12.942500114440918,12.432499885559082,12.744999885559082,6372800.0,-0.018456678206881127,-1.701984145029027,-1.7368392873873995,52.53864696161089,66.62855791683779,0.1532550413163598,-0.2022648933478699,-1.0294967028625663,-1.7980796673045933,39.653426293510485,0.5100002288818359,0.5615844496836164,0.1022504329681393,-0.7395143541481133,0.9440152200843919,-0.3186319605899879,0.5231328265262665,-0.31697773506903815,21.585972671984834,-44.8242192858865,0.4208823935581266,3,0.16124963760375977,-0.3450002670288086,-1.7687506675720215,-1.7687506675720215,0.5724992752075213,1,0.027005369649799604,2.111123221313957,12.732500076293945,-1.6605514861568635,12.432499885559082,-1.5660355630090006,12.467499732971193,0.027005369649799604
6050,2018-03-28,12.457500457763672,12.61750030517578,12.342499732971193,12.52750015258789,6711600.0,-0.003200636968192616,1.2000045776367216,0.28282766008276755,54.15246462400282,65.01469306949559,0.17742434412517305,-0.1083576213266415,-0.9654902667611136,-1.72008296849687,39.44788788889383,0.2750005722045863,0.5029177194809495,0.02450046539306605,-0.7516126013999891,0.8006135321861212,-0.3635560680034615,0.4125569987895936,-0.2007800302266851,19.16677527950563,-43.05159717794223,0.38805653339652757,3,0.1849994659423828,-0.30500030517578125,-1.6000003814697266,-1.6675004959106445,0.7474994659423828,2,0.031908414197563184,-1.701984145029027,12.4975004196167,2.111123221313957,12.732500076293945,-1.6605514861568635,12.432499885559082,0.031908414197563184
6051,2018-03-29,12.732500076293945,12.837499618530273,12.46500015258789,12.489999771118164,5176000.0,0.022075023754776657,-1.5470088814116358,-3.464305177111717,54.61711682685822,63.247934928695344,-0.08144966684047539,-0.30072071850836224,-1.212873541974318,-1.9577355692582437,40.40466380319703,0.37999916076660156,0.4480331721397395,0.23725008964538574,-0.40828498482223985,0.8827851641130113,-0.08551744758842794,0.5600176268791994,-0.40720168006656543,65.00001589456174,6.97531584159934,0.32276753723381313,3,-0.09000015258789062,-0.5799999237060547,-1.807499885559082,-1.875,0.377499580383299,3,0.013744369894855613,1.2000045776367216,12.457500457763672,-1.701984145029027,12.4975004196167,2.111123221313957,12.732500076293945,0.013744369894855613
6052,2018-04-02,12.449999809265135,12.782500267028807,12.329999923706055,12.732500076293945,4008800.0,-0.022187336763090593,1.3660108556625845,-1.1649480887211021,42.73029069184052,60.876985281403584,0.1703687265456395,0.056338498912047896,-0.9076462528574254,-1.6387925939757526,41.27765290776762,0.45250034332275213,0.3873830987649107,-0.09075016975402939,-0.5558565551653913,0.37435621565733257,-0.32330336245971125,0.14180302295165248,0.492500305175783,19.59181194949625,-32.04071619266033,0.2325531927056812,4,0.18625020980835139,-0.2974996566772443,-1.5249996185302717,-1.5924997329711896,0.8500003814697301,0,0.02570286372698538,-1.5470088814116358,12.732500076293945,1.2000045776367216,12.457500457763672,-1.701984145029027,12.4975004196167,0.02570286372698538
6053,2018-04-03,12.579999923706055,12.642499923706055,12.427499771118164,12.53499984741211,6310400.0,0.010441776420283544,1.529412424687812,-0.1592921548968166,47.500004146411406,58.08423332924602,0.03941895321311151,-0.01911683619302096,-1.0215637919943106,-1.7304656481851701,41.63087431696961,0.21500015258789062,0.3505242661596384,0.003999948501586914,-0.3396660583582385,0.3476659553614123,-0.1678330549283249,0.17583295193149873,0.3502501869201655,40.816313820254635,-7.4450328206457925,0.17183300342991253,4,0.05625009536743164,-0.42749977111816406,-1.546874761581421,-1.7224998474121094,0.8699998855590803,1,0.026629573941068907,1.3660108556625845,12.449999809265135,-1.5470088814116358,12.732500076293945,1.2000045776367216,12.457500457763672,0.026629573941068907
6054,2018-04-04,12.664999961853027,12.707500457763672,12.30500030517578,12.420000076293945,4678400.0,0.006756759830085279,1.439388378497891,5.444432670707413,49.73601240361039,54.77601031542246,-0.07721625158049683,-0.07612244061393625,-1.0871470890353407,-1.774379106292482,41.239656652995215,0.4025001525878924,0.2905012819968835,0.06874999999999964,-0.24273843318873922,0.3802384331887385,-0.08699421659436979,0.22449421659436908,0.25324514503478923,67.60565650487325,21.58564833914282,0.15574421659436952,4,-0.041249752044677734,-0.5124998092651367,-1.2450001239776611,-1.4250001907348633,0.8999996185302734,2,0.022502948935690936,1.529412424687812,12.579999923706055,1.3660108556625845,12.449999809265135,-1.5470088814116358,12.732500076293945,0.022502948935690936
6055,2018-04-05,12.6875,12.857500076293945,12.614999771118164,12.75,4775600.0,0.0017765525633433032,-1.3373471826454637,-0.25510215997602187,52.4590211776203,53.018584356100675,-0.13333367758702863,-0.07863257015103287,-1.0861030542943695,-1.7558433828682602,40.767955228525125,0.24250030517578125,0.26068166003725857,0.0760000228881843,-0.2209511843561458,0.3729512301325144,-0.07247558073398075,0.22447562651034936,0.2062153148193353,69.23074267526049,22.500359413154513,0.1484756036221648,4,-0.06374979019165039,-0.5349998474121094,-1.2143752574920654,-1.447500228881836,1.1274995803833008,3,0.030147759197968194,1.439388378497891,12.664999961853027,1.529412424687812,12.579999923706055,1.3660108556625845,12.449999809265135,0.030147759197968194
6056,2018-04-06,12.414999961853027,12.6875,12.279999732971193,12.595000267028807,6149600.0,-0.0214778355189732,1.2328795756799735,2.8800048828124716,42.73683356710076,50.82733287029694,0.14632359636308045,0.2159664305804494,-0.7905639263671613,-1.4423578436566942,39.78996691131782,0.4075002670288068,0.18023671830071208,-0.20350003242492676,-0.47232000834817356,0.06531994349832004,-0.33791002038655016,-0.06909004446330336,0.45516675258056516,23.37664911246391,-20.08938554124702,0.13440998796162346,4,0.19624996185302734,-0.2624998092651367,-0.8693752288818359,-1.1750001907348633,1.4875001907348633,4,0.06363269949902706,-1.3373471826454637,12.6875,1.439388378497891,12.664999961853027,1.529412424687812,12.579999923706055,0.06363269949902706
6057,2018-04-09,12.47249984741211,12.65250015258789,12.470000267028807,12.524999618530273,4909200.0,0.0046314849565654015,-5.3479400252103115,0.2916649006061149,46.936533673901614,49.26743600810633,0.10626980704965483,0.16246442556923313,-0.8259770036735894,-1.4590398854442697,38.598031469686255,0.23750019073486328,0.08273217917255948,-0.14325013160705602,-0.41706861640532367,0.13056835319121163,-0.28015937400619073,-0.0063408892079213075,0.38500022888183594,33.33333333333313,-11.543761979956706,0.13690924239913393,4,0.1387500762939453,-0.31999969482421875,-0.8518750667572021,-1.2325000762939453,1.375,0,0.051112432717119516,1.2328795756799735,12.414999961853027,-1.3373471826454637,12.6875,1.439388378497891,12.664999961853027,0.051112432717119516
6058,2018-04-10,12.649999618530273,12.739999771118164,12.545000076293945,12.59000015258789,2922800.0,0.014231290702720889,-1.6000025431379779,-1.142851952770209,46.349557195369535,48.57975936741284,-0.09405414606081663,-0.026432326782158455,-0.9817734393685527,-1.5943950334393797,37.09486628629533,0.2674999237060547,0.03651428697750525,0.04062466621398997,-0.2230880052895028,0.3043373377174827,-0.0912316695377573,0.17248100196573724,0.17285043716430692,64.06920616362223,24.519897615151315,0.1318563357517468,4,-0.08124971389770508,-0.45749950408935547,-1.0199997425079346,-1.4099998474121094,1.3800001144409197,1,0.051383445992555066,-5.3479400252103115,12.47249984741211,1.2328795756799735,12.414999961853027,-1.3373471826454637,12.6875,0.051383445992555066
6059,2018-04-11,12.604999542236328,12.69499969482422,12.552499771118164,12.557499885559082,2663200.0,-0.003557318391379849,-3.9565289502927987,0.7916679912261182,45.494017841684666,47.61770972493304,-0.03598602484959024,0.012099814176558255,-0.9107127487061994,-1.5070841467329572,35.41257577023226,0.14249992370605646,0.014290130431543702,0.00012459754943883183,-0.2604893813906557,0.26073857648953336,-0.13018239192060932,0.13043158701948698,0.1852794940948499,56.276989792800826,20.20709443825521,0.13030698947004768,4,-0.036249637603759766,-0.21124935150146484,-0.9749996662139893,-1.364999771118164,1.4675006866455078,2,0.06703691374183829,-1.6000025431379779,12.649999618530273,-5.3479400252103115,12.47249984741211,1.2328795756799735,12.414999961853027,0.06703691374183829
6060,2018-04-12,12.710000038146973,12.787500381469727,12.609999656677244,12.612500190734865,4240400.0,0.008330067411649988,-2.4633978414587907,2.0526432027626265,55.878795276988576,47.757896219391974,-0.11331957774619639,-0.09522314145604938,-0.9847520095101636,-1.5690131356502377,33.8430001940376,0.18250083923339844,-0.02370030161813297,0.10350008010864187,-0.15941572593987274,0.3664158861571565,-0.027957822915615438,0.23495798313289917,-0.4300003051757795,84.72901590332098,42.40747575866781,0.13145790302425747,4,-0.1412501335144043,-0.17624998092651367,-1.0800001621246338,-1.4700002670288086,0.807499885559082,3,0.06726983002912568,-3.9565289502927987,12.604999542236328,-1.6000025431379779,12.649999618530273,-5.3479400252103115,12.47249984741211,0.06726983002912568
6061,2018-04-13,12.59749984741211,12.869999885559082,12.550000190734865,12.772500038146973,4010800.0,-0.008851313170512354,-1.370372463486587,-1.7948765601158432,53.85513867714697,48.99399043998157,-0.02456644884836834,0.020078562387904952,-0.8392998488684817,-1.413618424197825,32.51176658020046,0.319999694824217,-0.025573317361306636,-0.010125112533568625,-0.27266567786671914,0.2524154527995819,-0.14139539520014388,0.12114517013300663,-0.307350101470945,31.87492549412328,-13.867892983856645,0.13127028266657484,4,-0.022500038146972656,-0.0625,-0.9674999713897705,-1.3575000762939453,0.8950004577636701,4,0.09664613992603477,-2.4633978414587907,12.710000038146973,-3.9565289502927987,12.604999542236328,-1.6000025431379779,12.649999618530273,0.09664613992603477
6062,2018-04-16,12.582500457763672,12.710000038146973,12.577500343322756,12.707500457763672,8546400.0,-0.001190664007153619,1.0384700030810943,0.7142849357769168,45.95688259983508,48.82253249036198,0.012521494216663598,0.022238470719333492,-0.7872166130222755,-1.3538194663405996,30.89510670341437,0.13249969482421697,-0.028342899063749982,-0.016249513626098278,-0.26891678587207757,0.236417758619881,-0.14258314974908792,0.11008412249689137,-0.26915670623779064,11.53858568548683,-30.383695602726128,0.12633363612298984,4,-0.007500648498535156,0.028749465942382812,-0.952500581741333,-1.3425006866455078,0.6674995422363281,0,0.10490758170485504,-1.370372463486587,12.59749984741211,-2.4633978414587907,12.710000038146973,-3.9565289502927987,12.604999542236328,0.10490758170485504
6063,2018-04-17,12.824999809265135,12.982500076293945,12.739999771118164,12.795000076293945,6427200.0,0.019272747282264913,-2.464281578463362,-0.23999786376951704,58.79193352490455,49.828745948283554,-0.2140829691424404,-0.21452340390467128,-0.9875989571905759,-1.5526880804543843,29.608406963415888,0.39999961853027344,-0.04748181475954105,0.21562485694885147,-0.056592425041639416,0.48784213893934236,0.07951621595360692,0.35173349794409603,-0.4893898123779259,63.58374365227536,18.30050687745056,0.13610864099524533,4,-0.19374990463256658,-0.19374990463256658,-1.226249933242796,-1.5850000381469709,0.4149999618530291,1,0.07972709967670277,1.0384700030810943,12.582500457763672,-1.370372463486587,12.59749984741211,-2.4633978414587907,12.710000038146973,0.07972709967670277
6064,2018-04-18,12.957500457763672,13.077500343322756,12.842499732971193,12.842499732971193,4948800.0,0.010331434734432987,-3.0869413784240027,3.8333916139493684,62.78772428420762,50.97637962679326,-0.33607047044386285,-0.35394795793910916,-1.061631670603532,-1.6419013534588789,28.267162332182867,0.25250053405762074,-0.008179793582565154,0.3410004615783695,0.04016645041660283,0.6418344727401362,0.19058345599748527,0.4914174671592537,-0.5830770561120584,77.25121310953749,27.48032199352538,0.15041700558088336,4,-0.27875041961669744,-0.27875041961669744,-1.2662503719329834,-1.6562504768371582,0.2199993133544922,2,0.08277053731955819,-2.464281578463362,12.824999809265135,1.0384700030810943,12.582500457763672,-1.370372463486587,12.59749984741211,0.08277053731955819
6065,2018-04-19,12.96500015258789,13.104999542236328,12.957500457763672,12.97249984741211,5590000.0,0.0005787917853961044,-12.111563241776874,-0.06521432658578555,56.88889114945022,52.54883046927654,-0.3353307987836054,-0.3683209380957493,-1.0097737689337887,-1.6228351934467717,26.728362274938394,0.14749908447265625,0.011120193440799397,0.34087514877319336,0.012641028708110014,0.6691092688382767,0.1767580887406517,0.504992208805735,-0.5343305956025866,74.77485527330956,25.817881204977397,0.16411706003254134,4,-0.17750024795532227,-0.27250051498413086,-1.2350003719329834,-1.6250004768371582,0.5974998474121094,3,0.08542229566213178,-3.0869413784240027,12.957500457763672,-2.464281578463362,12.824999809265135,1.0384700030810943,12.582500457763672,0.08542229566213178
6066,2018-04-20,12.875,13.047499656677244,12.837499618530273,12.99250030517578,3708000.0,-0.006941777981385178,-1.1818064720686259,15.667344862665074,64.21405428990812,54.46855498216615,-0.19357400233068844,-0.2595329658563372,-0.8600768418827691,-1.512310925171409,26.172854685259505,0.21000003814697088,0.016836260104790668,0.2304999828338623,-0.10725039005728476,0.5682503557250094,0.06162479638828877,0.39937516927943584,-0.37689744448959317,56.39812482937777,3.5727109614092356,0.1688751864455737,4,-0.05000019073486328,-0.18250036239624023,-1.1450002193450928,-1.5350003242492676,0.9799995422363281,4,0.04990290669561581,-12.111563241776874,12.96500015258789,-3.0869413784240027,12.957500457763672,-2.464281578463362,12.824999809265135,0.04990290669561581
6067,2018-04-23,12.984999656677244,13.107500076293945,12.725000381469727,12.949999809265135,4620000.0,0.008543662654543205,1.7321339772889484,-0.2978702681644094,63.72880983338814,56.39958305305711,-0.24946421447925182,-0.3436368750179515,-0.8998918013060422,-1.598184130975005,25.744127738262513,0.38249969482421875,0.016391379188274158,0.31287465095519806,-0.04182044188252654,0.6675697437929227,0.13552710453633487,0.49022219737406125,-0.4262074024942457,67.97372095342529,13.066226986384443,0.17734754641886274,4,-0.15624952316284002,-0.29124975204467596,-1.1674997806549055,-1.644999980926512,1.055000305175783,0,0.039083608926979485,-1.1818064720686259,12.875,-12.111563241776874,12.96500015258789,-3.0869413784240027,12.957500457763672,0.039083608926979485
6068,2018-04-24,12.792499542236328,13.182499885559082,12.710000038146973,13.057499885559082,5264400.0,-0.014824807048949507,-1.197677023289649,-7.571471389645777,54.02842402331968,57.34785040657211,-0.03869382391081544,-0.1543235253054256,-0.6443637981368973,-1.3825118455114698,25.35997310540104,0.4724998474121094,0.06230065716972888,0.11737456321716344,-0.2404715593415112,0.4752206857758381,-0.06154849806217477,0.29629762449650165,-0.167862349400016,17.46021814424001,-34.36048711911529,0.17892306127933735,4,0.07375049591064453,-0.061249732971191406,-0.8743746280670166,-1.4524998664855957,0.9150009155273438,1,0.03576317952978347,1.7321339772889484,12.984999656677244,-1.1818064720686259,12.875,-12.111563241776874,12.96500015258789,0.03576317952978347
6069,2018-04-25,12.835000038146973,12.892499923706055,12.619999885559082,12.767499923706055,4084400.0,0.0033222980208302832,1.9863036605439865,-0.2547170829839531,54.60218538715012,57.20600486325672,-0.05044228066673284,-0.17944311659757162,-0.632439784246575,-1.4027149918827497,24.4039841635954,0.27250003814697266,0.0959235563960057,0.14300007820129323,-0.2113919218559186,0.49739207825850507,-0.03419592182731357,0.32019607822990004,0.3474998474121094,38.22224934895833,-10.92543786954927,0.17719600002860594,4,0.03125,-0.10375022888183594,-0.8468751907348633,-1.4950003623962402,1.057499885559082,2,0.03155432269322089,-1.197677023289649,12.792499542236328,1.7321339772889484,12.984999656677244,-1.1818064720686259,12.875,0.03155432269322089
6070,2018-04-26,12.854999542236328,12.954999923706055,12.845000267028807,12.854999542236328,4327600.0,0.0015582005477143834,-10.000762994752634,0.0,66.29628766220421,58.5883547504853,-0.05331749065123681,-0.1772223748231898,-0.5995616541297473,-1.4041860191189564,23.818154610407195,0.11999988555908203,0.12095444080393847,0.1431246280670173,-0.2003096059780578,0.4865588621120924,-0.028592488955519357,0.314841745089554,0.3275003433227539,41.77771674262153,-10.190726019777394,0.17171711702253747,4,0.025000572204589844,-0.1237497329711914,-0.758124828338623,-1.5149998664855957,1.1725006103515625,3,0.025087533284013697,1.9863036605439865,12.835000038146973,-1.197677023289649,12.792499542236328,1.7321339772889484,12.984999656677244,0.025087533284013697
6071,2018-04-27,12.907500267028807,12.954999923706055,12.80500030517578,12.890000343322756,3142800.0,0.004084070529911887,1.6666779695500638,100.0,66.17101610610246,60.83436958451501,-0.06394472063176693,-0.22760998651839515,-0.6112661940725648,-1.437066098980237,22.696510425953317,0.1499996185302752,0.1557049215172448,0.18687534332275213,-0.16751404267815673,0.541264729323661,0.00968065032229859,0.36407003632320567,0.2637496185302748,51.11117892795107,-3.081693001915845,0.177194693000454,4,-0.006250381469724786,-0.1762504577636701,-0.7431252002716047,-1.5462503433227521,1.4149999618530291,4,0.05074566875232511,-10.000762994752634,12.854999542236328,1.9863036605439865,12.835000038146973,-1.197677023289649,12.792499542236328,0.05074566875232511
6072,2018-04-30,12.770000457763672,13.00749969482422,12.765000343322756,12.912500381469727,5987200.0,-0.010652706288634906,-2.1803161818046117,-8.1428882833804,54.59773222877657,60.368347218278565,0.11504744767937503,-0.06841500030435199,-0.4404967954592003,-1.280466184460975,22.098524380031115,0.24249935150146484,0.15313681950250313,0.03337550163269043,-0.297696503691105,0.36444750695648587,-0.13216050102920818,0.19891150429458904,0.39022442779540967,26.666768391927082,-25.191345611657415,0.16553600266189786,4,0.13124942779541016,-0.038750648498535156,-0.5106256008148193,-1.4087505340576172,1.5174999237060547,0,0.08496468641964827,1.6666779695500638,12.907500267028807,-10.000762994752634,12.854999542236328,1.9863036605439865,12.835000038146973,0.08496468641964827
6073,2018-05-01,12.914999961853027,12.942500114440918,12.717499732971193,12.770000457763672,4579600.0,0.011354698425339649,1.2500059604701441,-1.0175409243618745,61.03204549943701,60.17327179774849,-0.017704815360502835,-0.19713767268141424,-0.5557392733441233,-1.4074441525455974,21.388717411267766,0.2250003814697248,0.16873909384324826,0.1616250038146969,-0.16997913112702356,0.4932291387564174,-0.004177063656163327,0.32742707128555715,0.23442042370605343,76.12908941900866,23.8042345444347,0.16580206747086057,5,-0.013750076293945312,-0.18375015258789062,-0.6050000190734863,-1.5537500381469727,1.3524999618530273,1,0.08710801419457281,-2.1803161818046117,12.770000457763672,1.6666779695500638,12.907500267028807,-10.000762994752634,12.854999542236328,0.08710801419457281
6074,2018-05-02,12.949999809265135,13.09000015258789,12.8725004196167,12.897500038146973,4318400.0,0.002710015293494905,-3.243938294348611,0.36206862532308715,58.98876163697772,60.40659074080711,-0.060212508611977356,-0.22102326753961243,-0.5628632856664115,-1.4235170467576488,21.287426966864036,0.2174997329711914,0.20889969366975158,0.18237485885619975,-0.15762703974301573,0.5223767574554152,0.012373909556592011,0.3523758081558075,0.1888321662939454,62.41605755321943,13.603932264962125,0.17000094929960793,5,-0.04874992370605291,-0.21874999999999822,-0.5649998188018781,-1.5887498855590803,1.4575004577636719,2,0.058494259432851914,1.2500059604701441,12.914999961853027,-2.1803161818046117,12.770000457763672,1.6666779695500638,12.907500267028807,0.058494259432851914
6075,2018-05-03,13.06999969482422,13.085000038146973,12.84749984741211,12.869999885559082,4714800.0,0.009266400565753674,1.065214596990542,3.809536784741307,67.5977756813895,60.78255978430504,-0.1829958563296632,-0.3276992689523066,-0.6472153520121715,-1.5256560178877354,20.788476003103458,0.23750019073486328,0.20653696130061405,0.2832497596740744,-0.08001071235166712,0.6465102316998159,0.10161952366120275,0.46487999568694605,0.058455638934859167,94.63075564203376,41.871970195695056,0.18163023601287087,5,-0.1687498092651385,-0.3387498855590838,-0.6643745899200457,-1.6974997520446795,1.3225002288818342,3,0.06293039388574329,-3.243938294348611,12.949999809265135,1.2500059604701441,12.914999961853027,-2.1803161818046117,12.770000457763672,0.06293039388574329
6076,2018-05-04,13.204999923706055,13.28499984741211,12.982500076293945,13.017499923706055,4750000.0,0.010329015457842372,-1.3495155699090398,0.937500894070516,71.28203857475057,61.621807422234205,-0.29755381136477865,-0.42212253381178577,-0.7449894208713506,-1.6421483201207288,21.68093464516639,0.30249977111816406,0.1870213718692355,0.3787499904632572,0.013890587594886483,0.7436093933316279,0.19632028902907273,0.5611796918974417,-0.5850000381469727,85.90309998706024,26.776467234405246,0.18242970143418497,5,-0.252500057220459,-0.4225001335144043,-0.807499885559082,-1.8324999809265137,1.197500228881836,4,0.06228703018810755,1.065214596990542,13.06999969482422,-3.243938294348611,12.949999809265135,1.2500059604701441,12.914999961853027,0.06228703018810755
6077,2018-05-07,13.109999656677244,13.357500076293945,13.0024995803833,13.262499809265135,6187200.0,-0.007194264867678046,1.0729914406161205,-0.8133341471354166,60.83649169832287,62.378259386123446,-0.2044586258843033,-0.2918783356822612,-0.6176932837421596,-1.5287651547493084,22.69200812487191,0.35500049591064453,0.1809226245693516,0.25187473297119034,-0.09374014406155418,0.5974896100039349,0.07906729445481808,0.4246821714875626,-0.47669977188110124,61.32808018012476,2.651012686613214,0.17280743851637195,5,-0.12124967575073065,-0.29124975204467596,-0.7124996185302717,-1.7374997138977033,1.3150005340576207,0,0.0924866974795866,-1.3495155699090398,13.204999923706055,1.065214596990542,13.06999969482422,-3.243938294348611,12.949999809265135,0.0924866974795866
6078,2018-05-08,13.300000190734865,13.3100004196167,13.109999656677244,13.119999885559082,4260800.0,0.014492794739384252,1.0000000000000178,-1.1803286889961844,62.47721778718451,63.25326298612727,-0.35190630071345375,-0.4539604273540849,-0.7737331576081008,-1.6982929593314573,23.526904371985058,0.2000007629394549,0.17466125339069372,0.4093752384185816,0.025983621375681665,0.7927668554614815,0.21767942989713163,0.6010710469400316,-0.6377322982788094,88.72551769532585,31.05962861405723,0.1916958085214503,5,-0.2625002861022967,-0.4812502861022967,-0.9056251049041766,-1.927500247955324,1.2200002670288068,1,0.07424813357692894,1.0729914406161205,13.109999656677244,-1.3495155699090398,13.204999923706055,1.065214596990542,13.06999969482422,0.07424813357692894
6079,2018-05-09,13.449999809265135,13.47249984741211,13.237500190734865,13.322500228881836,5438800.0,0.011278166645047438,1.72463912339186,0.7083298012122071,66.00658570193875,63.2210738794311,-0.4531472695934564,-0.5664511289535152,-0.8933735222349117,-1.8275780363823078,24.562453983086797,0.23499965667724432,0.16578243336845588,0.5171248435974096,0.08333725060106367,0.9509124365937556,0.30023104709923665,0.7340186400955826,-0.7599226294555645,96.39999389648409,39.208808463452094,0.21689379649817292,5,-0.35500001907348455,-0.5737500190734846,-1.0556247234344465,-2.077499866485594,1.1050004959106445,2,0.060780678515532705,1.0000000000000178,13.300000190734865,1.0729914406161205,13.109999656677244,-1.3495155699090398,13.204999923706055,0.060780678515532705
6080,2018-05-10,13.5649995803833,13.654999732971193,13.462499618530273,13.477499961853027,5566800.0,0.00855016897761951,-2.2765891825206457,0.6862737764879334,72.40258433360772,63.91347034915391,-0.5105298341999251,-0.6472995957010355,-0.9691206628017177,-1.9205451508195495,25.556700163205736,0.20499992370605824,0.19344702830939298,0.5893746376037594,0.085250061400167,1.0934992138073518,0.3373123495019641,0.8414369257055547,-0.8279770405175775,86.61707084988356,28.11415959588048,0.25206228810179615,5,-0.3787498474121076,-0.5974998474121076,-1.1768743991851807,-2.1924996376037598,1.140000343322754,3,0.06210841966142544,1.72463912339186,13.449999809265135,1.0000000000000178,13.300000190734865,1.0729914406161205,13.109999656677244,0.06210841966142544
6081,2018-05-11,13.8149995803833,13.827500343322756,13.55500030517578,13.625,7179600.0,0.01842978309866905,1.53487103284614,2.171433242506812,74.70237419448603,66.14731945645497,-0.6909212620809679,-0.8447200821100171,-1.1692225482424892,-2.1480725359603134,26.513974339597524,0.2725000381469762,0.22690471799359635,0.7784996509552009,0.18120250034638197,1.3757968015640198,0.4798510756507923,1.0771482262596095,-1.00453886506914,98.48475740859742,39.478743178759395,0.2986485753044091,5,-0.5424995422363263,-0.7612495422363263,-1.4268743991851807,-2.4424996376037598,1.0425004959106445,4,0.041802414829080314,-2.2765891825206457,13.5649995803833,1.72463912339186,13.449999809265135,1.0000000000000178,13.300000190734865,0.041802414829080314
6082,2018-05-14,13.90250015258789,13.907500267028807,13.767499923706055,13.837499618530273,6144800.0,0.006333736870237638,2.733304511469536,0.3421088295378685,85.23809754478937,68.83688079482745,-0.6714979662903868,-0.8730192872937899,-1.2064719340435914,-2.213441319688453,27.579402133285747,0.14000034332275213,0.24739558613266865,0.8000002384185798,0.12701015236973667,1.472990324467423,0.46350519539415913,1.1364952814430005,-0.9903354744728698,99.37302688223498,33.66131873279528,0.33649504302442135,5,-0.5250000953674316,-0.7137498855590838,-1.520625114440918,-2.5300002098083496,1.1475000381469744,0,0.03596475414581657,1.53487103284614,13.8149995803833,-2.2765891825206457,13.5649995803833,1.72463912339186,13.449999809265135,0.03596475414581657
6083,2018-05-15,13.84749984741211,13.862500190734865,13.672499656677244,13.765000343322756,7045200.0,-0.003956144907183656,2.377781545373584,1.2692127116405725,81.8897462776678,71.38143464379301,-0.5255826974304618,-0.777342938656485,-1.1116231850077565,-2.135047155589392,27.815369779906963,0.2300004959106463,0.2672860463308151,0.6938749313354489,-0.0427021652874231,1.4304520279583208,0.325586383024012,1.0621634796468857,-0.8158948986274339,91.04471450979744,20.952935191558907,0.36828854831143604,5,-0.4699997901916504,-0.6212496757507324,-1.4656248092651367,-2.4749999046325684,1.0450000762939453,1,0.04170430400334557,2.733304511469536,13.90250015258789,1.53487103284614,13.8149995803833,-2.2765891825206457,13.5649995803833,0.04170430400334557
6084,2018-05-16,14.029999732971193,14.0625,13.779999732971193,13.822500228881836,3950000.0,0.013179266118077626,1.0733961650048691,2.5151606228398458,83.57141572602643,73.15628353764156,-0.602089976976135,-0.9226804324544755,-1.263743980503639,-2.29189641959411,27.991963814707365,0.2825002670288068,0.32730519815037695,0.822749853134157,-0.004311898942290782,1.6498116052106049,0.40921897709593225,1.2362807291723819,-0.8932873459972228,94.58329227238222,20.046204985798127,0.41353087603822425,5,-0.5074996948242205,-0.7237496376037615,-1.64937472343445,-2.657499790191652,0.9475002288818342,2,0.03492521269554638,2.377781545373584,13.84749984741211,2.733304511469536,13.90250015258789,1.53487103284614,13.8149995803833,0.03492521269554638
6085,2018-05-17,14.072500228881836,14.19499969482422,13.914999961853027,13.982500076293945,5786800.0,0.003029258497472709,-1.4888822955961671,0.4337367117230946,83.4769964533196,74.51127885748257,-0.5447134961522675,-0.9254014240794497,-1.2786943039653025,-2.3066819508997938,28.20288741676461,0.2799997329711932,0.37284610017136366,0.8098753452301022,-0.09366078849784287,1.7134114789580472,0.35810727836613054,1.2616434120940738,-0.806177576084222,80.85944019264223,3.220370726129758,0.4517680668639721,5,-0.47375059127807617,-0.7000002861022931,-1.5912501811981201,-2.700000286102295,0.502499580383299,3,0.034286734300680966,1.0733961650048691,14.029999732971193,2.377781545373584,13.84749984741211,2.733304511469536,13.90250015258789,0.034286734300680966
6086,2018-05-18,13.517499923706055,13.9975004196167,13.510000228881836,13.892499923706055,9053200.0,-0.039438642469283525,-1.500004890645174,-4.166659602424448,67.32326866769449,75.23203185407941,0.06624276112126282,-0.33708094642008746,-0.6985593745240948,-1.7266731003111602,28.288163946800115,0.5625,0.41263164628363036,0.2227500438690182,-0.6683594085069746,1.113859496245011,-0.2228046823189782,0.6683047700570146,-0.10258894418418407,1.0948468133330707,-79.56356714322868,0.44555472618799674,5,0.13499975204467773,-0.1449999809265119,-0.966249942779541,-2.1449999809265137,0.5524997711181658,4,0.08784908501589439,-1.4888822955961671,14.072500228881836,1.0733961650048691,14.029999732971193,2.377781545373584,13.84749984741211,0.08784908501589439
6087,2018-05-21,13.49250030517578,13.770000457763672,13.4399995803833,13.635000228881836,8264800.0,-0.0018494262009525197,-1.6666589602503044,0.3799997965494839,64.17177827964278,75.42031635324145,0.16897560914712528,-0.2868164416493766,-0.6563375002703591,-1.6765165050660968,28.7674424391793,0.3300008773803711,0.4329670902447287,0.17237539291381587,-0.7104601644154958,1.0552109502431275,-0.26904238575083994,0.6137931715784717,0.702499389648441,6.953737329080495,-71.20927444661201,0.4414177786646559,5,0.22374963760376332,-0.10625028610229137,-0.9375004768371564,-2.1200003623962385,0.29999923706054865,0,0.10116729592324303,-1.500004890645174,13.517499923706055,-1.4888822955961671,14.072500228881836,1.0733961650048691,14.029999732971193,0.10116729592324303
6088,2018-05-22,13.25,13.604999542236328,13.234999656677244,13.585000038146973,10865200.0,-0.01797297014570054,-1.0273926073403936,2.350878719331796,56.6815133885997,74.38419720731488,0.45107261822793454,-0.008731650691100157,-0.4071372087741061,-1.4098143657101438,28.781036328740473,0.3699998855590838,0.430813775828943,-0.09299993515014648,-0.9413056260653612,0.7553057557650682,-0.5171527806077538,0.33115291030746086,0.9298996925354022,1.5625357006974543,-75.34579056264906,0.4241528454576069,5,0.4649996757507324,0.1574997901916504,-0.6568751335144043,-1.877500057220459,0.7524995803833008,1,0.1358490709988578,-1.6666589602503044,13.49250030517578,-1.500004890645174,13.517499923706055,-1.4888822955961671,14.072500228881836,0.1358490709988578
6089,2018-05-23,13.239999771118164,13.300000190734865,13.140000343322756,13.24250030517578,10347600.0,-0.0007547342552328695,1.7233945847671406,0.0074642799190320274,53.98126244018877,72.33738366360166,0.47846767048926253,0.03495817272265356,-0.38775541465314944,-1.375065490235258,29.068043635995387,0.15999984741210938,0.459095572453311,-0.12325015068054235,-0.9392159638364284,0.6927156624753437,-0.5312330572584862,0.28473275589740155,0.9021039199829115,9.478624574800937,-62.49508726984882,0.40798290657794345,5,0.42750024795532404,0.16750001907348633,-0.6087498664855957,-1.8474998474121094,0.9000005722045916,2,0.1248111919301289,-1.0273926073403936,13.25,-1.6666589602503044,13.49250030517578,-1.500004890645174,13.517499923706055,0.1248111919301289
6090,2018-05-24,13.177499771118164,13.6274995803833,13.037500381469727,13.167499542236328,10897600.0,-0.004720543888251272,-3.3703879002804524,-3.9992372234963574,49.33333025075254,69.51860100318682,0.5366553714671554,0.12949727895524177,-0.31584251616269476,-1.2878890985457883,29.497402682850684,0.5899991989135742,0.47080326389624894,-0.20187516212463308,-0.9877418093642198,0.5839914851149537,-0.5948084857444265,0.1910581614951603,0.9044777191162119,14.583269175558518,-53.33051408768727,0.39293332361979366,5,0.4387502670288086,0.23000001907348633,-0.49874973297118963,-1.737499713897705,1.0325002670288086,3,0.13659648810467218,1.7233945847671406,13.239999771118164,-1.0273926073403936,13.25,-1.6666589602503044,13.49250030517578,0.13659648810467218
6091,2018-05-25,13.5625,13.595000267028807,13.212499618530273,13.25,8766000.0,0.02921648534008403,1.0264906350577858,31.249284760633227,59.61742792315644,66.6718599341165,0.12524196607292026,-0.21493586638105278,-0.6834576509984647,-1.647360290721874,30.131861700305436,0.41750049591064275,0.47327900947541757,0.15037508010864187,-0.6067598513905974,0.9075100116078811,-0.22819238564097866,0.5289425458582624,0.4359193215332038,71.67229540595926,2.8046170529563597,0.3785674657496198,5,0.053750038146972656,-0.1550002098083496,-0.8225002288818359,-2.108750343322754,0.7725000381469727,4,0.07465436381678425,-3.3703879002804524,13.177499771118164,1.7233945847671406,13.239999771118164,-1.0273926073403936,13.25,0.07465436381678425
6092,2018-05-29,13.854999542236328,13.887499809265135,13.529999732971193,13.539999961853027,11147200.0,0.021566786524337633,-1.134328570655873,1.0079986572265625,61.30344507440013,64.38449313375342,-0.19523519017590374,-0.44478668672070043,-0.9607788149049803,-1.9115324782075653,30.87901891436415,0.35750007629394176,0.46258761256165926,0.3886246681213379,-0.3292532209153336,1.1065025571580094,0.029685723603002145,0.7475636126396736,0.06654626409179798,96.17643659912798,28.58878143660928,0.3589389445183362,5,-0.23874950408935547,-0.44749975204467773,-1.0962498188018799,-2.401249885559082,0.4350004196166992,1,0.015517875113057578,1.0264906350577858,13.5625,-3.3703879002804524,13.177499771118164,1.7233945847671406,13.239999771118164,0.015517875113057578
6093,2018-05-30,14.039999961853027,14.1225004196167,13.84749984741211,13.892499923706055,9658800.0,0.013352611023387917,-1.3157924324497967,0.46825471312530087,61.84738463612564,61.97071190154223,-0.3911963380862744,-0.570429747583411,-1.123383095280012,-2.068239324408058,32.06373785741972,0.27500057220458984,0.42868971303525427,0.5173750877380368,-0.19487211201000498,1.2296222874860785,0.16125148786401589,0.8734986876120576,-1.0024995803833008,92.39627144119082,27.277811699728673,0.3561235998740205,5,-0.4237499237060547,-0.632500171661377,-1.278749942779541,-2.4499998092651367,0.46249961853027344,2,-0.017628235063330666,-1.134328570655873,13.854999542236328,1.0264906350577858,13.5625,-3.3703879002804524,13.177499771118164,-0.017628235063330666
6094,2018-05-31,13.707500457763672,14.137499809265135,13.657500267028807,14.077500343322756,54738000.0,-0.02368230092541046,-1.0425500830913486,-2.508473151650353,52.63159377827779,58.5434449376487,-0.12209366595868687,-0.18790439905806267,-0.7784175247077165,-1.7082541864717928,32.586898316315896,0.4799995422363281,0.36012909761116774,0.14700055122375488,-0.5158871513034846,0.8098882537509944,-0.18444330003986487,0.47844440248737463,-0.6483000755310062,60.90912952898011,-1.4283542414825874,0.3314438512636201,5,-0.12000036239624023,-0.3000006675720215,-0.9087505340576172,-2.080000400543213,0.9799995422363281,3,0.021521000384322253,-1.3157924324497967,14.039999961853027,-1.134328570655873,13.854999542236328,1.0264906350577858,13.5625,0.021521000384322253
6095,2018-06-01,13.892499923706055,14.017499923706055,13.725000381469727,13.795000076293945,6389600.0,0.013496221759204952,-1.4631619524887969,-0.2635131826183768,51.46642038960426,56.78157290674979,-0.37471678843046874,-0.32477622484386615,-0.948463609648476,-1.8644930536853526,33.2634556062006,0.3099994659423828,0.3025605661413664,0.2908750057220466,-0.34540591976331214,0.9271559312074054,-0.027265457020632766,0.609015468464726,-0.7901675643920907,73.51353134701071,15.097882998959719,0.31814046274267926,6,-0.30499982833862305,-0.43625020980834783,-1.09375,-2.2649998664855957,0.7849998474121094,4,0.017815398306705532,-1.0425500830913486,13.707500457763672,-1.3157924324497967,14.039999961853027,-1.134328570655873,13.854999542236328,0.017815398306705532
6096,2018-06-04,14.02750015258789,14.037500381469727,13.86750030517578,13.907500267028807,9915200.0,0.009717489985475725,1.4285665628980984,1.230769983176199,52.32341961307065,55.465088610463994,-0.48027125121302916,-0.41634351621100407,-1.0555113453634117,-1.9693762569301398,33.38926098329408,0.1700000762939471,0.22045006301134862,0.3847502231597897,-0.2499128411483582,1.0194132874679376,0.06741869100571485,0.7020817553138645,-0.8837610952758794,81.89306290325132,27.474404843009715,0.3173315321540741,6,-0.440000057220459,-0.5712504386901838,-1.2218751907348633,-2.1837501525878906,0.5524997711181641,0,0.013010150317154912,-1.4631619524887969,13.892499923706055,-1.0425500830913486,13.707500457763672,-1.3157924324497967,14.039999961853027,0.013010150317154912
6097,2018-06-05,14.322500228881836,14.332500457763672,13.987500190734865,13.987500190734865,10283200.0,0.021030124618428347,-1.0597028521975898,2.7916696469016915,58.105807713238946,55.62334353542391,-0.7209723248839648,-0.6491297905939817,-1.3174263596542168,-2.2323978176839496,33.544152087398366,0.3450002670288068,0.13789970730057455,0.6191252708435062,-0.032676516802386146,1.2709270584893986,0.2932243770205609,0.9450261646664515,-1.139010741491699,98.51848502873032,46.719676044412736,0.32590089382294607,6,-0.6374998092651367,-0.7975001335144043,-1.5062503814697266,-2.4700002670288086,0.3975000381469709,1,0.0008727393307998987,1.4285665628980984,14.02750015258789,-1.4631619524887969,13.892499923706055,-1.0425500830913486,13.707500457763672,0.0008727393307998987
6098,2018-06-06,14.287500381469727,14.352499961853027,14.157500267028807,14.28499984741211,6605200.0,-0.0024436967605370175,1.9433983992629968,0.0074642799190373695,54.62714508152583,55.69510827335025,-0.58482703185215,-0.565340993842053,-1.2587373916950853,-2.16921027454093,33.72161724491138,0.19499969482422053,0.12025897929674656,0.5347504138946526,-0.1376764454211159,1.2071772732104211,0.19853698423676747,0.8709638435525378,-1.0350702358571784,90.64753828420882,42.43231571209377,0.33621342965788437,6,-0.5925002098083496,-0.7525005340576172,-1.4712505340576172,-2.3287506103515625,0.5399999618530291,2,0.00017494875356516282,-1.0597028521975898,14.322500228881836,1.4285665628980984,14.02750015258789,-1.4631619524887969,13.892499923706055,0.00017494875356516282
6099,2018-06-07,14.267499923706055,14.354999542236328,14.107500076293945,14.354999542236328,5660800.0,-0.0013998570239488473,4.657155313351499,-34.99237223493516,53.532602874153014,56.16169412039475,-0.4511961206073991,-0.5069466722246627,-1.2072159017121216,-2.122249375100452,33.388557431534785,0.2474994659423828,0.11651508562334278,0.4738749504089359,-0.22010585813636396,1.1678557589542358,0.12688454613628508,0.8208653546815867,-0.9270641927942673,86.11115316029925,40.28918672079803,0.34699040427265004,6,-0.4837503433227539,-0.6662502288818359,-1.4512500762939453,-2.163750171661377,0.3400001525878906,3,0.01647097655047358,1.9433983992629968,14.287500381469727,-1.0597028521975898,14.322500228881836,1.4285665628980984,14.02750015258789,0.01647097655047358
6100,2018-06-08,14.407500267028807,14.432499885559082,14.227499961853027,14.244999885559082,4651600.0,0.009812535067208028,-1.0759461886872628,-1.8571553133514784,68.97655100164258,57.20159668467099,-0.4451888229883014,-0.6119686704525069,-1.312128985578985,-2.2320858315180754,32.653170224027086,0.2049999237060547,0.1559646810587374,0.5717502593994119,-0.1647746403987682,1.308275159197592,0.20348780950032186,0.940012709298502,-0.9656081549845652,95.57528546953695,42.274093835130984,0.36826244989908974,6,-0.4262504577636701,-0.7675004005432111,-1.5912504196166974,-2.1537504196166974,0.3824996948242205,4,0.01943430350731723,4.657155313351499,14.267499923706055,1.9433983992629968,14.287500381469727,-1.0597028521975898,14.322500228881836,0.01943430350731723
6101,2018-06-11,14.392499923706055,14.5,14.322500228881836,14.457500457763672,6989200.0,-0.0010411482245175074,1.3666696336609743,-0.40000234750050323,69.27193225361935,58.08698414902868,-0.3353356621254253,-0.5812880660531743,-1.2703576808232668,-2.186742524216596,31.556974986441478,0.17749977111816406,0.21093219110135308,0.5278748989105218,-0.2493796437758693,1.3051294415969128,0.13924762756732711,0.9165021702537164,-0.8317348788400327,79.02436755087034,19.04011645210364,0.3886272713431953,6,-0.3137497901916504,-0.651249885559082,-1.5762500762939453,-2.119999885559082,0.4375,0,0.019801969701086053,-1.0759461886872628,14.407500267028807,4.657155313351499,14.267499923706055,1.9433983992629968,14.287500381469727,0.019801969701086053
6102,2018-06-12,14.40250015258789,14.449999809265135,14.335000038146973,14.395000457763672,4588400.0,0.0006948222292755268,1.2439196858892483,-0.11537897238768743,77.40783949430114,59.81592357771485,-0.2900024944902633,-0.5817347662127261,-1.2438115641882703,-2.1671113596519582,30.23988266083688,0.11499977111816229,0.2917090068405841,0.5128751277923591,-0.300819123902226,1.3265693794869442,0.10602800194506656,0.9197222536396517,-0.7102422140031113,75.15926971615731,7.463471543711648,0.4068471258472927,6,-0.32375001907348633,-0.6512503623962402,-1.5350003242492676,-2.0787501335144043,0.3800001144409162,1,0.012324233239898286,1.3666696336609743,14.392499923706055,-1.0759461886872628,14.407500267028807,4.657155313351499,14.267499923706055,0.012324233239898286
6103,2018-06-13,14.425000190734865,14.5600004196167,14.392499923706055,14.449999809265135,6752800.0,0.001562231411810222,-2.7222269317170347,-3.33341810783269,78.01418471695729,62.63621145979034,-0.28177912630892976,-0.5889472327418908,-1.2329412313662491,-2.1638195550346655,29.4799129536303,0.16750049591064453,0.32209071451817195,0.5065001487731955,-0.3411770238644394,1.3541773214108304,0.08266156245437806,0.9303387350920129,-0.6196583635519541,70.1657179107281,-4.69198843779273,0.42383858631881777,6,-0.28249979019165217,-0.6262497901916522,-1.521250247955324,-2.0650000572204608,0.319999694824217,2,0.020450611604388103,1.2439196858892483,14.40250015258789,1.3666696336609743,14.392499923706055,-1.0759461886872628,14.407500267028807,0.020450611604388103
6104,2018-06-14,14.520000457763672,14.547499656677244,14.332500457763672,14.43000030517578,9017200.0,0.006585806985973219,1.9655358387814374,-3.6000610360881695,81.25727745315123,65.94630668907334,-0.2787158114733721,-0.6802314791048918,-1.2955194157861456,-2.2312157667039845,28.150533604944716,0.21499919891357244,0.3308550723022172,0.5770003795623779,-0.31158327540437547,1.4655840345291313,0.13270855207900212,1.0212922070457537,-0.5939132557913549,87.96995284696489,5.261234608467248,0.4442918274833766,6,-0.30625009536743164,-0.721250057220459,-1.5918755531311035,-2.1600003242492676,0.044999122619628906,3,0.02117767740115095,-2.7222269317170347,14.425000190734865,1.2439196858892483,14.40250015258789,1.3666696336609743,14.392499923706055,0.02117767740115095
6105,2018-06-15,14.55500030517578,14.579999923706055,14.332500457763672,14.494999885559082,14442400.0,0.00241045773475812,3.500004334896786,0.6666701987877431,77.60778770978179,68.75568092204124,-0.2345194056698645,-0.7138285888003324,-1.2977473606506091,-2.2364113400509567,26.523037772187664,0.2474994659423828,0.3268598325759289,0.5878752231597879,-0.34080726226739166,1.5165577085869675,0.12353398044619901,1.0522164658733768,-0.5274869883803621,90.291398773369,5.931083253811437,0.4643412427135894,6,-0.2712502479553205,-0.7462501525878888,-1.569375514984129,-2.137500286102293,-0.2125005722045863,4,0.0036069921001304905,1.9655358387814374,14.520000457763672,-2.7222269317170347,14.425000190734865,1.2439196858892483,14.40250015258789,0.0036069921001304905
6106,2018-06-18,14.704999923706055,14.739999771118164,14.442500114440918,14.479999542236328,9208000.0,0.01030571043526085,1.016946303300682,3.7499801319241355,75.67975917860733,70.70834219597106,-0.3110157647856546,-0.8119302851280246,-1.4037715475935677,-2.3543540808090384,26.9070603356028,0.2974996566772461,0.38344538058779065,0.6784998416900638,-0.280494334300716,1.6374940176808437,0.1990027536946748,1.1579969296854529,-0.5780390176667218,91.4110659171437,8.192408163521748,0.4794970879953897,6,-0.28125,-0.8162498474121094,-1.6281251907348615,-2.1962499618530256,-0.12249946594238281,0,0.005780349444949318,3.500004334896786,14.55500030517578,1.9655358387814374,14.520000457763672,-2.7222269317170347,14.425000190734865,0.005780349444949318
6107,2018-06-19,14.857500076293945,14.885000228881836,14.547499656677244,14.567500114440918,10144000.0,0.010370632667739299,-1.0454525750582928,1.2888865341414826,75.19260101744833,72.99339285551801,-0.42426094339403875,-0.9032340476182306,-1.5114712021344587,-2.474622984889315,27.713683304921222,0.3375005722045916,0.4406774651826737,0.7627500057220455,-0.22992587826575317,1.7554258897098443,0.2664120637281453,1.2590879477159458,-0.6079313972388469,95.02259475470278,12.429279101704836,0.4963379419938996,6,-0.3612499237060547,-0.8962497711181641,-1.6943750381469709,-2.262499809265135,-0.32750034332275213,1,-0.0018509273058506803,1.016946303300682,14.704999923706055,3.500004334896786,14.55500030517578,1.9655358387814374,14.520000457763672,-0.0018509273058506803
6108,2018-06-20,15.050000190734865,15.100000381469727,14.762499809265135,14.90999984741211,6536800.0,0.012956426952880573,1.8124962747209665,0.4827598680640799,95.27820574262724,77.63179317423736,-0.5556594600533344,-1.0055220434152492,-1.6617324847766586,-2.6348822998687726,29.517928739720624,0.3375005722045916,0.49596985904375757,0.8652501106262225,-0.13133096871717065,1.8618311899696156,0.3669595709545259,1.363540650297919,-0.6733452017144188,93.48531652049896,7.812466360024999,0.4982905396716967,6,-0.3862500190734881,-0.9812498092651385,-1.7668750286102313,-2.414999961853029,-0.8150005340576207,2,-0.01777408108411438,-1.0454525750582928,14.857500076293945,1.016946303300682,14.704999923706055,3.500004334896786,14.55500030517578,-0.01777408108411438
6109,2018-06-21,14.892499923706055,15.107500076293945,14.8100004196167,15.047499656677244,5172800.0,-0.01046513388921888,1.1636293647848688,-1.1071382347531424,84.36421792250013,79.34153394322153,-0.335456378837824,-0.7566676832407939,-1.4615019706926802,-2.4435342948800223,31.774621346510536,0.2974996566772461,0.5081669285865758,0.6251248359680179,-0.31401190466802475,1.5642615766040606,0.15555646564999748,1.0946932062860384,-0.37117585619575166,72.25803117224474,-14.335202537137818,0.469568370318021,6,-0.17749977111816406,-0.8199996948242188,-1.5906248092651367,-2.2574996948242188,-0.8400001525878906,3,-0.009904316864368767,1.8124962747209665,15.050000190734865,-1.0454525750582928,14.857500076293945,1.016946303300682,14.704999923706055,-0.009904316864368767
6110,2018-06-22,14.977499961853027,15.074999809265135,14.9350004196167,15.057499885559082,10142000.0,0.005707573515690845,1.4347768397658547,0.5161294292095624,83.80778292361586,80.95662846211003,-0.37000948709240866,-0.7377255365891102,-1.5052880464883422,-2.492291900506924,33.25811785665395,0.18249988555908025,0.5417709315943533,0.6201248645782478,-0.21890260883011692,1.4591523379866125,0.20061112787406543,1.0396386012824301,-0.3389406925859966,80.4511094889883,-6.45837956705671,0.41951373670418235,6,-0.25749969482421875,-0.9049997329711914,-1.5631248950958252,-2.2249999046325684,-0.630000114440918,4,-0.02754133750761778,1.1636293647848688,14.892499923706055,1.8124962747209665,15.050000190734865,-1.0454525750582928,14.857500076293945,-0.02754133750761778
6111,2018-06-25,14.574999809265135,15.0024995803833,14.447500228881836,15.0,6113600.0,-0.026873654055285634,1.581396225661862,5.3125074505877246,58.3470840928565,78.8387667508384,0.06828119883283712,-0.26928874324092433,-1.0617745035926571,-2.0542045967387974,33.996276758167255,0.5549993515014648,0.5747801096046334,0.1669997215270982,-0.5880701647050959,0.9220696077592923,-0.21053522158899973,0.5445346646431961,0.5325002670288104,19.31812270612348,-63.391437376903085,0.37753494311609714,6,0.14500045776367365,-0.502499580383299,-1.0893750190734846,-1.5549998283386213,-0.18249988555908025,0,-0.01595197799907655,1.4347768397658547,14.977499961853027,1.1636293647848688,14.892499923706055,1.8124962747209665,15.050000190734865,-0.01595197799907655
6112,2018-06-26,14.06999969482422,14.4375,13.94499969482422,14.362500190734865,15619600.0,-0.03464837880271476,1.2259895041972533,0.6882361520941528,44.51449006255524,75.11657845590484,0.5824018516835512,0.2662977369112749,-0.5202999878930914,-1.5143962870828869,33.47532372786376,0.6300001144409144,0.54325504701794,-0.3487504005432118,-1.0762903710427736,0.37878956995634994,-0.7125203857929918,0.015019584706568168,1.0243003845214833,10.75268464359256,-68.02178865434374,0.36376998524978055,6,0.4562501907348615,0.002500534057615411,-0.5574998855590838,-0.9099998474121112,0.3800001144409144,1,0.036425072782906964,1.581396225661862,14.574999809265135,1.4347768397658547,14.977499961853027,1.1636293647848688,14.892499923706055,0.036425072782906964
6113,2018-06-27,13.792499542236328,14.140000343322756,13.782500267028807,14.140000343322756,10818800.0,-0.019722825771629093,1.0575496526986856,1.1880349125718577,39.397320858374364,70.4654721675963,0.8501487323087549,0.5526391642913069,-0.2166156618842976,-1.202629686546322,32.59184022509166,0.35750007629394887,0.5039079618220725,-0.6138755321502689,-1.3761323903615583,0.1483813260610205,-0.9950039612559145,-0.23274710304462332,1.2558285217285157,0.7546623884472127,-73.90718874183298,0.38112842910564493,6,0.6525006294250488,0.2800006866455078,-0.24124956130981268,-0.6312499046325684,0.5650005340576172,2,0.05347110496371177,1.2259895041972533,14.06999969482422,1.581396225661862,14.574999809265135,1.4347768397658547,14.977499961853027,0.05347110496371177
6114,2018-06-28,14.0024995803833,14.020000457763672,13.657500267028807,13.8100004196167,10647600.0,0.015225669393998942,2.1868020389684584,-0.55395314245254,41.23375658282599,66.4239131534901,0.624717094308318,0.3856451123632745,-0.40172299233750053,-1.3698884670249,32.50284051944451,0.36250019073486506,0.45109565494817794,-0.418625450134277,-1.1339107698358042,0.2966598695672502,-0.7762681099850397,-0.06098279028351428,0.9698788157653802,24.338583757861635,-45.70833542251891,0.35764265985076327,6,0.38000059127807617,0.07000064849853516,-0.4412498474121094,-0.7649998664855939,0.625,3,0.016604183771564918,1.0575496526986856,13.792499542236328,1.2259895041972533,14.06999969482422,1.581396225661862,14.574999809265135,0.016604183771564918
6115,2018-06-29,14.140000343322756,14.260000228881836,13.94499969482422,14.020000457763672,213690400.0,0.009819729838241642,-1.3333250917465393,0.6233787465940147,44.80987884326551,62.99392644956324,0.47176945738021026,0.28210061728401037,-0.5124618175661944,-1.4636140806913378,32.156939300517415,0.3150005340576154,0.39570035493203193,-0.2934997081756574,-0.9781864877472888,0.391187071395974,-0.6358430979614731,0.048843681610158285,0.727187802496335,35.87362993446964,-31.672948996764966,0.34234338978581585,6,0.24249982833862127,-0.06750011444091975,-0.6025004386901873,-0.9025006294250488,0.6499996185302717,4,-0.006188159128716841,2.1868020389684584,14.0024995803833,1.0575496526986856,13.792499542236328,1.2259895041972533,14.06999969482422,-0.006188159128716841
6116,2018-07-02,14.210000038146973,14.220000267028807,13.925000190734865,14.142499923706055,10092000.0,0.0049504733468603845,5.742814792209542,0.5625014901175321,46.1384149003454,59.76568354766291,0.3622660544337162,0.23871334162643265,-0.5514329811099401,-1.488907345127263,31.765764013273532,0.29500007629394176,0.3223422593329772,-0.23262500762939453,-0.8991528467782501,0.4339028315194611,-0.5658889272038223,0.10063891194503327,0.5604130773688958,70.83332823891757,4.074152625925038,0.3332639195744279,7,0.1725001335144043,-0.05000019073486328,-0.6981251239776611,-0.9725003242492658,0.6324996948242205,0,0.009676270858270053,-1.3333250917465393,14.140000343322756,2.1868020389684584,14.0024995803833,1.0575496526986856,13.792499542236328,0.009676270858270053
6117,2018-07-03,14.335000038146973,14.449999809265135,14.210000038146973,14.362500190734865,5948000.0,0.008796622073500071,1.3703752543139416,-0.4074089772390379,48.26589382945442,54.542093335088154,0.17361225607884023,0.12089622314610793,-0.646858358062385,-1.564068301316997,30.85801422011349,0.2399997711181623,0.2680020177438607,-0.10824999809265101,-0.7743268579035423,0.5578268617182403,-0.44128842799809576,0.22478843181279373,0.3463800494899303,85.48897948967286,18.369199460763383,0.33303842990544563,7,0.0475001335144043,-0.016250133514404297,-0.8231251239776611,-1.0975003242492658,0.6649999618530273,1,0.004011153498853837,5.742814792209542,14.210000038146973,-1.3333250917465393,14.140000343322756,2.1868020389684584,14.0024995803833,0.004011153498853837
6118,2018-07-05,14.289999961853027,14.447500228881836,14.03499984741211,14.34749984741211,10150400.0,-0.0031391751778301336,2.203878389238877,2.0908933277845785,45.481328038725536,50.22177223689098,0.11115857008823937,0.17506904418326386,-0.5659909953775166,-1.4721383941721111,29.680551484930533,0.41250038146972656,0.20675236188873747,-0.15337505340576207,-0.8193297915591113,0.5125796847475872,-0.4863524224824367,0.17960231567091256,0.30946974013522777,79.81073314432342,14.695161021356668,0.3329773690766745,7,0.07625007629394354,0.09250020980834961,-0.7781250476837158,-1.0525002479553205,0.7674999237060547,3,0.011196630359637805,1.3703752543139416,14.335000038146973,5.742814792209542,14.210000038146973,-1.3333250917465393,14.140000343322756,0.011196630359637805
6119,2018-07-06,14.5024995803833,14.5649995803833,14.25749969482422,14.324999809265135,6790000.0,0.014870512183172702,1.0330586328871172,-3.086958685087852,49.03579964473237,46.35821853923726,-0.18157493996663732,-0.019944880628612438,-0.7407846852703219,-1.6411454751421175,28.767343617762958,0.30749988555908025,0.13648477784469826,0.04737458229064906,-0.6137897913265267,0.7085389559078248,-0.2832076045179388,0.3779567690992369,-0.844999313354494,90.23436568676534,27.134183450518975,0.330582186808588,7,-0.1724996566772461,-0.11999940872192383,-0.9906246662139893,-1.264999866485594,0.32250022888183416,4,-0.009998242253734468,2.203878389238877,14.289999961853027,1.3703752543139416,14.335000038146973,5.742814792209542,14.210000038146973,-0.009998242253734468
6120,2018-07-09,14.6875,14.704999923706055,14.522500038146973,14.52750015258789,6445600.0,0.012756450609861636,-1.1470565135926578,0.9014087533982996,49.68268515796572,45.39550754647161,-0.4604602156398414,-0.19277663067139095,-0.8857967830778524,-1.7825730745461428,27.764726590377485,0.2025003433227539,0.0169173363167463,0.21837501525878977,-0.4503578157372914,0.8871078462548709,-0.11599140023925081,0.5527414307568304,-1.0118497467041028,97.75641926960749,36.65782696379107,0.33436641549804047,7,-0.5062499046325684,-0.30499982833862305,-1.190000057220459,-1.4500002861022931,0.18999958038330078,0,-0.0040851349526263014,1.0330586328871172,14.5024995803833,2.203878389238877,14.289999961853027,1.3703752543139416,14.335000038146973,-0.0040851349526263014
6121,2018-07-10,14.677499771118164,14.875,14.592499732971193,14.755000114440918,5277600.0,-0.0006808666472739588,-1.282826570284733,-0.4843776077056958,46.55831377360115,45.62259906992116,-0.4854405972613076,-0.1689946130667792,-0.8367924775734714,-1.7354417840697067,26.710480792603384,0.2825002670288068,-0.077441644697128,0.1941247940063473,-0.4798585733372178,0.8681081613499124,-0.14286688966543437,0.531116477678129,-0.9606755310058599,76.48807226125221,18.867651253295577,0.33699168367178245,7,-0.41124963760375977,-0.2949995994567871,-1.1556248664855957,-1.4400000572204572,0.3375005722045916,1,0.007664806165164295,-1.1470565135926578,14.6875,1.0330586328871172,14.5024995803833,2.203878389238877,14.289999961853027,0.007664806165164295
6122,2018-07-11,14.579999923706055,14.65250015258789,14.232500076293945,14.28499984741211,7959200.0,-0.006642810351390138,-1.1000023841880648,-3.8064357349412417,40.67460309951545,45.764519318936834,-0.34418395020279746,-0.0606232941968301,-0.6961846227154069,-1.6043539718891182,25.22691059779526,0.44499969482421875,-0.1849022624199108,0.08774995803833008,-0.5864239750148901,0.7619238910915502,-0.2493370084882791,0.42483692456493927,-0.7936851380004892,64.88094967779438,11.309866717872104,0.33708696652660997,7,-0.3137497901916504,-0.19749975204467773,-1.0581250190734863,-1.3425002098083478,0.625,2,0.01800410223859683,-1.282826570284733,14.677499771118164,-1.1470565135926578,14.6875,1.0330586328871172,14.5024995803833,0.01800410223859683
6123,2018-07-12,14.720000267028807,14.787500381469727,14.6274995803833,14.6875,7613600.0,0.009602218385140082,-1.0983559399408414,0.1101703682151687,46.55345546200678,46.35559697217915,-0.37859579196855897,-0.18697616693365937,-0.7952358312133665,-1.7125252664391368,23.536917056306006,0.20750045776367188,-0.22111249389359955,0.21300029754638494,-0.46785384903112437,0.8938544441238943,-0.1274267757423697,0.5534273708351396,-0.868364368465576,75.87552507755535,23.649196857350795,0.34042707328875493,7,-0.3200001716613752,-0.33750009536742986,-1.1150000095367414,-1.4137501716613752,0.5249996185302752,3,0.019021720644826434,-1.1000023841880648,14.579999923706055,-1.282826570284733,14.677499771118164,-1.1470565135926578,14.6875,0.019021720644826434
6124,2018-07-13,14.827500343322756,14.880000114440918,14.6899995803833,14.755000114440918,4359600.0,0.007302994180967248,1.1408538485509505,2.2307579447755512,47.029712319123064,46.60224513616332,-0.3986890408343964,-0.28486301283570725,-0.8608216522699514,-1.7886850972928254,22.13666912421829,0.1900005340576172,-0.18705062509892478,0.30512537956238006,-0.39068840682262085,1.000939165947381,-0.04278151363012128,0.6530322727548814,-0.9144625986733192,91.8919277181192,41.44981636764969,0.3479068931925005,7,-0.42500019073486506,-0.44500017166137873,-1.2125003337860125,-1.5112504959106463,0.5899991989135724,4,0.015511686859606133,-1.0983559399408414,14.720000267028807,-1.1000023841880648,14.579999923706055,-1.282826570284733,14.677499771118164,0.015511686859606133
6125,2018-07-16,14.607500076293945,14.914999961853027,14.579999923706055,14.827500343322756,8791200.0,-0.014837313231146343,-1.4363588443572075,-3.0344768619609614,50.69370852232088,47.108388871938374,-0.11778656328083237,-0.06400974248322555,-0.604467918025037,-1.53543161163957,20.469190441538025,0.33500003814697266,-0.11586121457772514,0.08250012397766149,-0.6142274118140438,0.7792276597693668,-0.2658636439181912,0.43086389187351415,-0.6171053420611905,54.945064158188394,0.5425976160711627,0.34836376789585227,7,-0.13250017166137695,-0.22499990463256836,-0.9150004386901855,-1.2900004386901855,1.0100002288818342,0,0.014889593142920043,1.1408538485509505,14.827500343322756,-1.0983559399408414,14.720000267028807,-1.1000023841880648,14.579999923706055,0.014889593142920043
6126,2018-07-17,14.789999961853027,14.822500228881836,14.462499618530273,14.522500038146973,6276400.0,0.012493574164360588,1.1654142239252894,-1.2159072682899241,67.82177633520203,49.28126470591033,-0.23396531031426804,-0.25277503939099333,-0.7520962687374375,-1.683638718854933,18.220057345881724,0.3600006103515625,-0.05353312747890726,0.2607500076293938,-0.44161483172244154,0.9631148469812292,-0.09043241204652475,0.6119324273053124,-0.707144704858246,81.6849786139372,20.862179290221036,0.3511824196759178,7,-0.315000057220459,-0.4074997901916504,-0.9793751239776611,-1.4337501525878906,0.9600000381469727,1,0.005916133790125455,-1.4363588443572075,14.607500076293945,1.1408538485509505,14.827500343322756,-1.0983559399408414,14.720000267028807,0.005916133790125455
6127,2018-07-18,14.829999923706055,14.84749984741211,14.6225004196167,14.789999961853027,6228800.0,0.0027045275156318827,5.0,0.14953261032321546,79.1023750620623,53.016936597392196,-0.21944209935350933,-0.3108798503382211,-0.7529783060720483,-1.6910404749533772,15.56349524760666,0.22499942779541016,-0.004206314029234548,0.3021249771118164,-0.39763698760176425,1.001886941825397,-0.04775600524497392,0.6520059594686067,-0.6639301962254489,81.21547543526506,12.265934794777579,0.3498809823567904,7,-0.25624990463256836,-0.44749975204467773,-0.9199998378753662,-1.440000057220459,0.9175004959106445,2,0.012474741778047749,1.1654142239252894,14.789999961853027,-1.4363588443572075,14.607500076293945,1.1408538485509505,14.827500343322756,0.012474741778047749
6128,2018-07-19,14.782500267028807,14.864999771118164,14.744999885559082,14.762499809265135,3416800.0,-0.0032029438247884734,-3.3636079900127664,0.5000119209403238,74.0740827953709,55.798968058574246,-0.10586754488443262,-0.29982008362409296,-0.6722313703991265,-1.6114866362253313,12.367485962378,0.11999988555908203,0.04000142783756466,0.26800031661987056,-0.3992105010480902,0.9352111342878313,-0.06560509221410982,0.6016057254538509,-0.5415375161109584,70.7183217030815,-3.7141655460985987,0.3336054088339805,7,-0.2087502479553205,-0.40000009536742986,-0.8675003051757795,-1.3925004005432111,0.8999996185302752,3,0.028581068766803996,5.0,14.829999923706055,1.1654142239252894,14.789999961853027,-1.4363588443572075,14.607500076293945,0.028581068766803996
6129,2018-07-20,14.744999885559082,14.84000015258789,14.739999771118164,14.7524995803833,3691200.0,-0.002536809118371286,-10.42866485013624,-0.3749761586877742,69.90129473797798,58.04548023413116,-0.033917839964168195,-0.28874049544048574,-0.6060696566395443,-1.5448185555919913,8.979371656044094,0.10000038146972656,0.0717094769436919,0.2378749370574944,-0.4148468517446986,0.8905967258596874,-0.0884859573436021,0.5642358314585909,-0.4366334135477157,62.43095087053011,-16.18171956205171,0.32636089440109634,7,-0.1712498664855957,-0.3624997138977051,-0.7743744850158691,-1.3249998092651367,1.202500343322754,4,0.033909800195365714,-3.3636079900127664,14.782500267028807,5.0,14.829999923706055,1.1654142239252894,14.789999961853027,0.033909800195365714
6130,2018-07-23,14.5649995803833,14.75749969482422,14.517499923706055,14.75,6892000.0,-0.01220754876723118,1.399999999999975,24.66772634791455,60.889549374553866,59.63783974534813,0.14178902106456093,-0.14886035033518752,-0.40261605741060613,-1.3329682038190622,5.563222542621971,0.23999977111816584,0.11489456505910489,0.07849965095519984,-0.5366265622103032,0.6936258641207029,-0.2290634556275517,0.3860627575379514,-0.1959697593877685,25.46581937770701,-51.89479447939024,0.3075631065827514,7,0.008750438690185547,-0.18249940872192383,-0.5587491989135742,-1.1449995040893555,1.452500343322754,0,0.05853072340635057,-10.42866485013624,14.744999885559082,-3.3636079900127664,14.782500267028807,5.0,14.829999923706055,0.05853072340635057
6131,2018-07-24,14.342499732971193,14.68000030517578,14.265000343322756,14.65999984741211,9037200.0,-0.015276337371940563,1.3216714194634396,1.7162129421043582,50.217067752520734,60.69811359568205,0.3484109064656753,0.05831808111584458,-0.1668243077694438,-1.0761558481926876,4.567635002029184,0.4149999618530238,0.12834492628151395,-0.13237519264220943,-0.74924457908355,0.48449419379913117,-0.4408098858628797,0.17605950057846087,0.5725002288818342,12.916577259614275,-60.79620953837947,0.3084346932206699,7,0.24750041961669744,0.04000043869018377,-0.2962496280670184,-0.9124999046325701,1.6875009536743146,1,0.08889667742322183,1.399999999999975,14.5649995803833,-10.42866485013624,14.744999885559082,-3.3636079900127664,14.782500267028807,0.08889667742322183
6132,2018-07-25,14.582500457763672,14.600000381469727,14.19499969482422,14.34749984741211,5334000.0,0.016733535245655462,1.999999999999987,-0.7401591358962925,57.607288893386496,61.926317310279806,0.12158851527447645,-0.14895576617956685,-0.3932910872548625,-1.2809383965574632,5.301150395229388,0.40500068664550604,0.13199214514977697,0.0820004940032959,-0.5059546941788273,0.6699556821854191,-0.21197710008776482,0.3759780880943566,0.3194995117187496,57.83592818121507,-14.481516402815387,0.29397759409106156,7,-0.027500629425048828,-0.20000028610229492,-0.4262504577636719,-1.0725007057189941,1.5149993896484375,2,0.08006168390790314,1.3216714194634396,14.342499732971193,1.399999999999975,14.5649995803833,-10.42866485013624,14.744999885559082,0.08006168390790314
6133,2018-07-26,14.529999732971193,14.677499771118164,14.432499885559082,14.49250030517578,4775200.0,-0.003600255315920675,-2.111104383261379,0.15957161872607187,50.78014499074198,62.3430320515708,0.16126174190010722,-0.040444038550967676,-0.3258143440316257,-1.1985162380389323,5.544588704683508,0.24499988555908203,0.14521815794687676,-0.007375240325925958,-0.4917509109006488,0.4770004302487969,-0.2495630756132865,0.23481259496143458,0.34372022552489945,51.937953549440365,-17.364886668558185,0.24218783528736107,7,0.025000095367429864,-0.14749956130981623,-0.30124950408935725,-0.9474997520446795,1.5474996566772443,3,0.08379220296080092,1.999999999999987,14.582500457763672,1.3216714194634396,14.342499732971193,1.399999999999975,14.5649995803833,0.08379220296080092
6134,2018-07-27,14.234999656677244,14.612500190734865,14.170000076293945,14.557499885559082,3266400.0,-0.02030282737201572,1.0462393332010234,-8.600137331196303,37.91722881177672,60.92342319484367,0.40608074392653215,0.2876135482188076,-0.024840819820655113,-0.8811537266791039,5.69636411160331,0.44250011444091975,0.17712932620038835,-0.3140003204345714,-0.7533971164233702,0.1253964755542274,-0.5336987184289708,-0.09430192244017199,0.6115714912719739,11.063765546930211,-52.382770859996356,0.2196983979943997,7,0.28250026702881037,0.14750051498413264,0.13125061988830744,-0.44999933242797674,1.9900007247924822,4,0.10168600377892223,-2.111104383261379,14.529999732971193,1.999999999999987,14.582500457763672,1.3216714194634396,14.342499732971193,0.10168600377892223
6135,2018-07-30,14.052499771118164,14.229999542236328,13.96500015258789,14.21500015258789,4180000.0,-0.012820505090316181,1.7532524151597721,0.503876794237147,34.71884122853652,57.24531929410305,0.560519252233723,0.4882550908874528,0.1602648809625009,-0.6790815733191735,6.738753184974425,0.2699995040893537,0.17521913183096238,-0.4921251773834232,-0.9500218037661305,-0.03422855100071587,-0.721073490574776,-0.2631768641920704,0.753477112531737,12.237706273708502,-47.5119256319827,0.22894831319135325,7,0.3625001907348633,0.3137502670288068,0.3412504196166992,-0.22624969482421875,2.1175003051757812,0,0.13485148469160135,1.0462393332010234,14.234999656677244,-2.111104383261379,14.529999732971193,1.999999999999987,14.582500457763672,0.13485148469160135
6136,2018-07-31,14.34749984741211,14.40250015258789,14.077500343322756,14.100000381469727,6454000.0,0.020992711695342114,-1.2222243958423145,-1.523070061152388,44.816056925263474,53.43572839001429,0.21920089105289087,0.21511329768579124,-0.11075567113370433,-0.9508787995257197,7.562777078000769,0.35000038146972656,0.16879807067673802,-0.20400009155273402,-0.6445424456005497,0.2365422624950817,-0.42427126857664277,0.01627108547117473,0.39119889775283134,53.68419643693699,-5.192614107259757,0.22027117702390825,7,0.06750011444091797,-0.017499923706054688,0.04875040054321289,-0.5187497138977051,1.927499771118164,1,0.1163965913263394,1.7532524151597721,14.052499771118164,1.0462393332010234,14.234999656677244,-2.111104383261379,14.529999732971193,0.1163965913263394
6137,2018-08-01,14.392499923706055,14.449999809265135,13.970000267028807,13.989999771118164,4035200.0,0.0031364402699096683,-1.1694935710375391,1.626266751951665,42.37485339629877,49.91359179011739,0.11802685405012348,0.18407970229156234,-0.12995297683923823,-0.9762105061468915,8.09878238448196,0.4799995422363281,0.1671298787274651,-0.16187500953674316,-0.5971878246064648,0.2734378055329785,-0.379531417071604,0.055781397998117654,0.28430293405272167,60.0,3.138191226465615,0.2176564075348604,8,0.010000228881835938,-0.10624980926513672,0.003750324249267578,-0.5637497901916504,1.9899997711181676,2,0.11377458896090076,-1.2222243958423145,14.34749984741211,1.7532524151597721,14.052499771118164,1.0462393332010234,14.234999656677244,0.11377458896090076
6138,2018-08-02,14.449999809265135,14.487500190734865,14.335000038146973,14.40250015258789,4765600.0,0.003995128425491323,1.4897898809662398,0.1180115246462477,41.001186692673784,46.70246867397248,0.009389093808637838,0.14670272918004734,-0.15263223517748337,-1.0174997730108029,9.131361946043237,0.1525001525878924,0.1081954861451262,-0.11237511634826802,-0.5328590396977599,0.3081088070012239,-0.3226170780230131,0.09786684532647705,0.16985883207997077,74.90341746777712,21.544359789331523,0.2102419616747459,8,-0.08874988555908025,-0.16374969482421697,-0.15062475204467596,-0.6212496757507306,2.0275011062622124,3,0.11401384497532119,-1.1694935710375391,14.392499923706055,-1.2222243958423145,14.34749984741211,1.7532524151597721,14.052499771118164,0.11401384497532119
6139,2018-08-03,14.357500076293945,14.457500457763672,14.18000030517578,14.427499771118164,3017200.0,-0.006401365688038285,3.2691980398486145,-1.4736884373682966,43.65482626678852,44.78749943977633,0.04597639094073003,0.24009213156085352,-0.025346417472128735,-0.9078454322976786,10.018266659234692,0.2775001525878924,0.019231698191946478,-0.19762487411498952,-0.6273541329784837,0.2321043847485047,-0.41248950354673575,0.0172397553167567,0.2099698859505832,75.11959713879448,21.0539658045898,0.21486462943174703,8,-0.034999847412109375,-0.07124996185302734,-0.09874987602233887,-0.5149998664855957,2.2549991607666016,4,0.11979796651329488,1.4897898809662398,14.449999809265135,-1.1694935710375391,14.392499923706055,-1.2222243958423145,14.34749984741211,0.11979796651329488
6140,2018-08-06,14.6274995803833,14.645000457763672,14.34000015258789,14.392499923706055,3952400.0,0.018805467710577117,1.259249709484065,-3.3571525885558584,46.051025147326975,44.32460581697703,-0.2394006896063079,-0.03650453688633348,-0.25469033522032447,-1.1586667138501223,10.336816260184369,0.30500030517578125,-0.04905592787723556,0.0753746509552009,-0.3512903356876489,0.5020396375980507,-0.1379578423662231,0.2887071442766249,-0.6624994277954102,97.40727815775607,44.90059022063201,0.2133324933214245,8,-0.30624961853027344,-0.20749950408935547,-0.39999938011169434,-0.7637495994567871,1.9324998855590856,0,0.1092121583943717,3.2691980398486145,14.357500076293945,1.4897898809662398,14.449999809265135,-1.1694935710375391,14.392499923706055,0.1092121583943717
6141,2018-08-07,14.789999961853027,14.842499732971193,14.61750030517578,14.6274995803833,4019600.0,0.011109238498126617,-1.4657615852511354,0.6914919952113304,49.08257021204367,43.37741485238337,-0.37073428655575036,-0.20042019193717842,-0.386220238601128,-1.2992126077541641,10.008860757062955,0.2249994277954137,-0.10379253013003975,0.2322500228881843,-0.20422802669665074,0.6687280724730194,0.01401099809576678,0.45048904768060183,-0.8113998031616205,93.9828305726857,43.24426228778289,0.2182390247924173,8,-0.38625001907348633,-0.36999988555908203,-0.5624997615814209,-0.9262499809265137,1.717499732971195,1,0.0933062960108364,1.259249709484065,14.6274995803833,3.2691980398486145,14.357500076293945,1.4897898809662398,14.449999809265135,0.0933062960108364
6142,2018-08-08,14.842499732971193,14.920000076293945,14.760000228881836,14.774999618530273,2920000.0,0.0035496802740753175,-2.2820853914999755,0.41538434451918416,51.37298462773999,43.44328592316093,-0.427422706475431,-0.2447966594409312,-0.41593051269946635,-1.3321836506185587,10.643364913144374,0.15999984741210938,-0.1305702107322606,0.2716248035430926,-0.1830767741924202,0.7263263812786054,0.044274014675336204,0.498975592410849,-0.8293435913085947,89.52697739275698,39.60900403498435,0.22735078886775595,8,-0.3999996185302752,-0.3999996185302752,-0.57124972343445,-0.9787497520446795,1.3650007247924787,2,0.09651338462731585,-1.4657615852511354,14.789999961853027,1.259249709484065,14.6274995803833,3.2691980398486145,14.357500076293945,0.09651338462731585
6143,2018-08-09,15.0,15.079999923706055,14.852499961853027,14.852499961853027,2638400.0,0.01061143809077758,-2.084744447677238,2.1851820455219193,55.53145282376399,45.400421924492846,-0.5713229578102563,-0.4007933840044977,-0.5543052747154533,-1.4666859184723968,10.789162221991955,0.2375001907348615,-0.11456521331881397,0.41512508392333913,-0.0747877354172477,0.905037903263926,0.1701686742530466,0.6600814935936317,-0.9324332222595206,91.11111582061592,41.008919594747226,0.244956409670293,8,-0.47749996185302734,-0.47749996185302734,-0.6493749618530273,-1.1362500190734863,0.932499885559082,3,0.09216664632161486,-2.2820853914999755,14.842499732971193,-1.4657615852511354,14.789999961853027,1.259249709484065,14.6274995803833,0.09216664632161486
6144,2018-08-10,15.057499885559082,15.18000030517578,14.912500381469727,14.925000190734865,3008000.0,0.0038333257039389057,-2.3968392370571983,0.8983027834351542,61.282935069770076,48.35198790685213,-0.5586272271490422,-0.4639666031846339,-0.5808980823071508,-1.5038533034678991,10.79186753526342,0.2674999237060529,-0.13147675476456655,0.4611249923706051,-0.0624118629133914,0.9846618476546016,0.19935656472860686,0.7228934200126034,-0.9089384561413567,85.41661936140181,30.86801738642626,0.26176842764199787,8,-0.4824995994567889,-0.4849996566772461,-0.6831247806549072,-1.1937499046325684,0.9849996566772461,4,0.09430523265885049,-2.084744447677238,15.0,-2.2820853914999755,14.842499732971193,-1.4657615852511354,14.789999961853027,0.09430523265885049
6145,2018-08-13,14.824999809265135,15.154999732971193,14.8149995803833,15.087499618530273,5316000.0,-0.015440815411655873,-1.4070784510318366,-1.9811351989405594,61.00341713194055,50.15058348537181,-0.22911858109425332,-0.22591953272356413,-0.3255193604374895,-1.2521263724784575,11.036167388561903,0.3400001525878924,-0.13347851677795042,0.21774992942809845,-0.31570193992508244,0.7512017987812794,-0.04897600524849288,0.4844758641046898,-0.5732944922716037,36.88880072699653,-21.97892411196441,0.2667259346765908,8,-0.2499995231628418,-0.252499580383299,-0.4687497615814191,-0.9612498283386213,-0.9299993515014631,0,0.12057331877186828,-2.3968392370571983,15.057499885559082,-2.084744447677238,15.0,-2.2820853914999755,14.842499732971193,0.12057331877186828
6146,2018-08-14,14.8774995803833,14.960000038146973,14.774999618530273,14.852499961853027,4586000.0,0.003541299952351862,-1.0555567329292588,-0.09523671121994043,57.356586179095736,51.81522046123814,-0.2218629187118335,-0.2862016511412282,-0.35841085266929085,-1.2793901398940193,11.673520975956531,0.18500041961669922,-0.07972042442000493,0.2658747196197506,-0.275267592503754,0.8070170317432552,-0.0046964364420016835,0.5364458756815029,-0.5329647645715454,27.976030989868466,-29.740713725608213,0.270571156061752,8,-0.1974992752075213,-0.30499935150146484,-0.5956244468688965,-1.013749599456787,-0.844999313354494,1,0.11309023243244054,-1.4070784510318366,14.824999809265135,-2.3968392370571983,15.057499885559082,-2.084744447677238,15.0,0.11309023243244054
6147,2018-08-15,15.015000343322756,15.03499984741211,14.699999809265135,14.802499771118164,4162800.0,0.009242195719551871,1.6534700583536484,8.500152590219038,61.60288456799924,54.10429800294097,-0.29253955803079457,-0.43124201551537844,-0.4838114747936686,-1.3900402902394813,12.355469667106345,0.33500003814697443,0.008323746221257977,0.3941254615783709,-0.1686270059111017,0.9568779290678435,0.11274922783363373,0.6755016953231081,-0.5869189785745981,65.62504346167599,6.88083282091057,0.2813762337447365,8,-0.3350000381469762,-0.44250011444091975,-0.6906251907348651,-1.1025004386901873,-1.8699998855590838,2,0.09940055393772851,-1.0555567329292588,14.8774995803833,-1.4070784510318366,14.824999809265135,-2.3968392370571983,15.057499885559082,0.09940055393772851
6148,2018-08-16,15.204999923706055,15.232500076293945,15.012499809265135,15.067500114440918,3540400.0,0.012653984418175002,1.2857157011855465,0.6470561836076114,74.43326032238528,57.52412400911839,-0.4069777815346072,-0.6197404691322586,-0.6581253016269528,-1.556601974677804,12.972452571834248,0.22000026702881037,0.06152514960850475,0.5630000591278073,-0.05436839946242067,1.1803685177180352,0.2543158298326933,0.8716842884229212,-0.7017266649151352,94.83565468589657,28.81843303530485,0.3086842292951139,8,-0.4187498092651367,-0.6062498092651367,-0.8806247711181641,-1.2925000190734863,-2.3500003814697266,3,0.065932294579931,1.6534700583536484,15.015000343322756,-1.0555567329292588,14.8774995803833,-1.4070784510318366,14.824999809265135,0.065932294579931
6149,2018-08-17,15.244999885559082,15.274999618530273,15.045000076293945,15.207500457763672,3110800.0,0.002630711085414905,3.7179928595882035,0.2727234895511829,82.36093045500493,61.55855793219371,-0.3440245462518625,-0.6538861407532224,-0.6810065274405179,-1.5689412221423975,13.685018370498273,0.22999954223632812,0.1240892170531609,0.5780000209808343,-0.09492495894293818,1.2509250009046067,0.24153753101894893,0.9144625109427196,-0.6542194086677995,94.78265340478431,21.055428895820583,0.33646248996188594,8,-0.2987499237060547,-0.625,-0.8537497520446777,-1.3324999809265137,-2.364999771118164,4,0.045096753372313225,1.2857157011855465,15.204999923706055,1.6534700583536484,15.015000343322756,-1.0555567329292588,14.8774995803833,0.045096753372313225
6150,2018-08-20,15.417499542236328,15.55500030517578,15.2475004196167,15.279999732971193,4304800.0,0.01131516287124712,-2.0370593637412404,3.6667175300729418,81.10465470876882,65.11656732071873,-0.43882509565584904,-0.8002744575880953,-0.8385433557651147,-1.7118575849674382,14.274798951548002,0.31000041961669744,0.19609043132922466,0.70787467956543,-0.041502751136638594,1.4572521102674987,0.3331859642143957,1.0825633949164644,-0.7309283855155861,83.91804875001834,7.3392745187171755,0.3746887153510346,8,-0.2899994850158709,-0.6574993133544922,-1.0249993801116943,-1.5049996376037598,-2.5049991607666016,0,0.04053835048204868,3.7179928595882035,15.244999885559082,1.2857157011855465,15.204999923706055,1.6534700583536484,15.015000343322756,0.04053835048204868
6151,2018-08-21,15.61750030517578,15.6899995803833,15.427499771118164,15.5024995803833,4456000.0,0.012972321639546536,1.019234930986799,0.836370067762987,82.66667683919269,68.59364423310237,-0.5689298144658999,-0.9484872074551713,-1.0204651830210647,-1.8852026837406495,14.331514221157487,0.27250003814697266,0.2798211975598548,0.8441254138946519,0.01370172113520951,1.6745491066540943,0.4289135675149307,1.259337260274373,-0.7919804847022309,92.67683919505998,13.422596244189805,0.41521184637972114,8,-0.4225006103515607,-0.7900004386901838,-1.1887502670288068,-1.6400003433227521,-2.8375005722045863,1,-0.11029292868598539,-2.0370593637412404,15.417499542236328,3.7179928595882035,15.244999885559082,1.2857157011855465,15.204999923706055,-0.11029292868598539
6152,2018-08-22,15.75,15.8125,15.5649995803833,15.595000267028807,2748400.0,0.008484052648317197,-1.302317638448402,1.3478152703028052,83.33334148439667,71.68274297317267,-0.6248753549506691,-1.042484843109115,-1.1332959222312677,-1.9854948977920621,14.319383421063424,0.24750041961669922,0.3491229536189415,0.9182501316070564,-0.013621495497352143,1.850121758711465,0.4523143180548512,1.3841859451592615,-0.7688738227426963,92.18750186264472,11.871383562011076,0.4659358135522043,8,-0.49375009536743164,-0.8612499237060547,-1.3212499618530273,-1.7725000381469727,-2.8675003051757795,2,-0.10904760209340914,1.019234930986799,15.61750030517578,-2.0370593637412404,15.417499542236328,3.7179928595882035,15.244999885559082,-0.10904760209340914
6153,2018-08-23,15.7475004196167,15.822500228881836,15.692500114440918,15.734999656677244,2944800.0,-0.00015870351640001612,-1.6666731875268985,0.08065022242185525,87.36560752397895,74.58081769030699,-0.5645617648218302,-0.9951165807116134,-1.1114762547744093,-1.952551126029153,14.593828643316249,0.13000011444091797,0.4051361738677315,0.8548755168914788,-0.15019143520160583,1.8599424689845634,0.3523420408449365,1.357408992938021,-0.6000994778108559,90.3537241741366,8.992791167393264,0.5025334760465425,8,-0.4862504005432129,-0.8537502288818359,-1.2693753242492676,-1.702500343322754,-2.5900001525878924,3,-0.16526432084491882,-1.302317638448402,15.75,1.019234930986799,15.61750030517578,-2.0370593637412404,15.417499542236328,-0.16526432084491882
6154,2018-08-24,15.682499885559082,15.875,15.604999542236328,15.787500381469727,4590000.0,-0.004127673111641639,-1.0769171517545693,-8.399527006407107,81.87310777840645,76.89967220658097,-0.44877508962120416,-0.860216491543067,-1.0305752182979582,-1.8585325083331696,14.09944800573053,0.2700004577636719,0.4551210318242873,0.7174999713897705,-0.2966033841896145,1.7316033269691555,0.2104482936000771,1.224551649179464,-0.40007908633804057,69.32267041145565,-9.595066716408184,0.5070516777896926,8,-0.39499998092651367,-0.7624998092651367,-1.2043747901916504,-1.627500057220459,-2.875,4,-0.18029653205522422,-1.6666731875268985,15.7475004196167,-1.302317638448402,15.75,1.019234930986799,15.61750030517578,-0.18029653205522422
6155,2018-08-27,15.947500228881836,16.030000686645508,15.71500015258789,15.762499809265135,3980400.0,0.016897838052386982,-1.2500059604701619,-1.7619004368716167,82.9302941656858,79.7411953162021,-0.6010061588769897,-1.0287115525749293,-1.2773962204638725,-2.09303846808794,13.261770128715861,0.3475008010864258,0.49272940039098145,0.8877502918243412,-0.12147303598593595,1.8969736196346183,0.3831386279192017,1.3923619557294806,-0.5465635895050021,86.306998771701,8.91093213589103,0.5046116639051388,8,-0.5824999809265137,-0.9499998092651367,-1.4693751335144043,-1.875,-2.757500648498535,0,-0.19234990251860917,-1.0769171517545693,15.682499885559082,-1.6666731875268985,15.7475004196167,-1.302317638448402,15.75,-0.19234990251860917
6156,2018-08-28,16.017499923706055,16.15250015258789,15.949999809265135,15.954999923706055,4404000.0,0.004389383528425661,-4.586198731945791,0.3378370715563382,83.09858625215777,82.12960661444191,-0.5501445167477943,-1.019451969203379,-1.3328640287953561,-2.127476100892876,13.108178032808656,0.2049999237060547,0.5175722208693081,0.874249982833863,-0.16280714187985268,1.9113071075475805,0.35572142047700517,1.3927785451907209,-0.49075047487548673,77.02126001762876,1.1117671529481044,0.5185285623568584,8,-0.434999942779541,-0.9587497711181641,-1.539374828338623,-1.9449996948242188,-3.0824995040893555,1,-0.19385044838619903,-1.2500059604701619,15.947500228881836,-1.0769171517545693,15.682499885559082,-1.6666731875268985,15.7475004196167,-0.19385044838619903
6157,2018-08-29,16.030000686645508,16.194999694824222,16.004999160766598,16.069999694824222,6822400.0,0.0007804440767282816,-3.2221374531119107,-0.6399841308594318,81.59509238348207,82.92536573234156,-0.4509483313397702,-0.9517836702163613,-1.335304317151767,-2.1048991866332756,12.734838096200013,0.1900005340576243,0.5665879251747725,0.8048757076263424,-0.2411389233512118,1.8508903386038966,0.2818683921375644,1.3278830231151204,-0.3781010970634746,72.03407364303452,-1.871859726426763,0.5230073154887775,8,-0.410000801086424,-0.9500007629394513,-1.543750524520874,-1.9575004577636719,-3.0575008392333984,2,-0.20274490420838653,-4.586198731945791,16.017499923706055,-1.2500059604701619,15.947500228881836,-1.0769171517545693,15.682499885559082,-0.20274490420838653
6158,2018-08-30,16.09749984741211,16.190000534057614,16.014999389648438,16.02750015258789,4443600.0,0.004210802113242318,-2.684187279151869,-1.7500357636734891,81.70730927244543,82.85274115650162,-0.42301738034017333,-0.9375989823647082,-1.3979570354985817,-2.1394062156104923,12.478890689059597,0.17500114440917613,0.6327171828598193,0.7899998664855961,-0.2584779727976674,1.8384777057688595,0.26576094684396345,1.3142387861272287,-0.33698023678163835,83.47460640739612,10.569278524484474,0.5242389196416322,8,-0.3762497901916486,-1.017499923706053,-1.6287498474121094,-2.0249996185302734,-3.2825002670288086,3,-0.19972046485869321,-3.2221374531119107,16.030000686645508,-4.586198731945791,16.017499923706055,-1.2500059604701619,15.947500228881836,-0.19972046485869321
6159,2018-08-31,16.077499389648438,16.135000228881836,16.030000686645508,16.065000534057614,5044400.0,-0.0012424573973136566,-1.5454881742306892,0.17855585831067747,93.8703658299501,84.27115350329954,-0.3045330260168502,-0.8244010048604125,-1.368165138056213,-2.085476462194837,11.846537734152632,0.10499954223632812,0.6840683666482743,0.6839994430541996,-0.31749226973246536,1.6854911558408645,0.183253586660868,1.1847452994475312,-0.23008376217921622,75.52074640980958,-1.8602727738446987,0.5007458563933324,8,-0.2662496566772443,-0.997499465942381,-1.6087493896484375,-2.0049991607666016,-3.2124996185302734,4,-0.18162022910725062,-2.684187279151869,16.09749984741211,-3.2221374531119107,16.030000686645508,-4.586198731945791,16.017499923706055,-0.18162022910725062
6160,2018-09-04,16.225000381469727,16.264999389648438,16.09000015258789,16.177499771118164,6737200.0,0.009174373964912608,1.745115638931275,3.800396764839451,94.25284332388117,85.5585053349316,-0.36369009523188645,-0.8918083138584336,-1.506699062034734,-2.199522548915823,11.986923573918197,0.1875,0.700987386505167,0.7516253948211666,-0.24744973674023285,1.7507005263825643,0.2520878290404678,1.2511629606018655,-0.30806794052950437,87.30188525012042,3.519802800128076,0.4995375657806991,9,-0.3100008964538574,-1.1100006103515625,-1.7750003337860107,-2.1525001525878906,-3.7350006103515625,1,-0.2106317667526041,-1.5454881742306892,16.077499389648438,-2.684187279151869,16.09749984741211,-3.2221374531119107,16.030000686645508,-0.2106317667526041
6161,2018-09-05,16.170000076293945,16.197500228881836,15.9350004196167,16.192499160766598,6072800.0,-0.0033898492377599787,15.153227699530516,-0.47365884998386354,90.10411596137887,86.31081361015184,-0.24817397201399416,-0.7674694909491802,-1.4302101476923461,-2.109251214650291,12.540225840980114,0.28999996185302734,0.704866535093208,0.6276250839233395,-0.36331098476836843,1.6185611526150474,0.13215704957748642,1.1230931182691943,0.09499931335449219,71.21223943657901,-14.252462985908593,0.495468034345854,9,-0.2350006103515625,-1.0525002479553223,-1.7793750762939453,-2.0974998474121094,-3.9075002670288104,2,-0.1842919283766411,1.745115638931275,16.225000381469727,-1.5454881742306892,16.077499389648438,-2.684187279151869,16.09749984741211,-0.1842919283766411
6162,2018-09-06,16.274999618530273,16.375,16.120000839233402,16.165000915527347,5186800.0,0.006493478153426935,-1.5500061989185823,-4.889030179722554,89.48334133339715,86.54611736675386,-0.3027031496991732,-0.8006994148232778,-1.4957777744923249,-2.177771584642235,13.53829691499403,0.254999160766598,0.710473101649491,0.6609996318817135,-0.32400301905163786,1.6460022828150667,0.1684983064150387,1.15350095734839,-0.3399991989135742,77.27261890054251,-6.717280663628259,0.4925013254666762,9,-0.2849998474121094,-1.1024994850158691,-1.9024996757507324,-2.2024993896484375,-3.6799993515014666,3,-0.20522268984330672,15.153227699530516,16.170000076293945,1.745115638931275,16.225000381469727,-1.5454881742306892,16.077499389648438,-0.20522268984330672
6163,2018-09-07,16.382499694824222,16.442499160766598,16.264999389648438,16.292499542236328,4392400.0,0.0066052275768750945,-1.4482649759279718,0.818192852560271,89.98237464308487,87.4471470183848,-0.3471640365334103,-0.8425115552249061,-1.552837746370976,-2.2516690604414595,15.145597904683514,0.1774997711181605,0.6976234422788838,0.6993747234344525,-0.2981616211026825,1.6969110679715893,0.20060655116588322,1.19814289570302,-0.4474992752075231,88.17741580867217,5.323349594322906,0.49876817226856834,9,-0.3037500381469762,-1.0712499618530344,-2.038124561309818,-2.3099994659423864,-3.827499389648443,4,-0.20814893398041356,-1.5500061989185823,16.274999618530273,15.153227699530516,16.170000076293945,1.745115638931275,16.225000381469727,-0.20814893398041356
6164,2018-09-10,16.477500915527347,16.592500686645508,16.454999923706055,16.477500915527347,4150000.0,0.0057989453668745305,-5.110875646349802,0.0,89.4051638685195,88.16657698536632,-0.354851415895034,-0.8702957943161014,-1.6020249391484853,-2.3142897705094594,16.727644304949607,0.2100009918212855,0.6748421834711387,0.7233758926391634,-0.2887017359668569,1.7354535212451818,0.21733707833615412,1.2294147069421726,-0.5222005462646528,82.5095476177013,-0.20125988880987222,0.5060388143030096,9,-0.2137503623962438,-1.0912504196167028,-2.153750896453861,-2.4050006866455114,-3.7075004577636754,0,-0.22227286491562193,-1.4482649759279718,16.382499694824222,-1.5500061989185823,16.274999618530273,15.153227699530516,16.170000076293945,-0.22227286491562193
6165,2018-09-11,16.612499237060547,16.620000839233402,16.432500839233402,16.454999923706055,6970800.0,0.008192888122129371,1.173881314890281,100.0,88.8671249267981,88.80752572699302,-0.4309148612372731,-0.911232255136321,-1.6931286932015972,-2.4159135881568936,18.651770129642813,0.1875,0.6521847194930857,0.7689992427825931,-0.2128577806592915,1.7508562662244778,0.2780707310616499,1.2599277545035363,-0.6189668487548836,98.90487626605358,16.73366889457928,0.49092851172094265,9,-0.33499860763549805,-1.1324987411499006,-2.30812406539917,-2.539999008178711,-3.8649988174438477,1,-0.2255831234340796,-5.110875646349802,16.477500915527347,-1.4482649759279718,16.382499694824222,-1.5500061989185823,16.274999618530273,-0.2255831234340796
6166,2018-09-12,16.559999465942386,16.674999237060547,16.367500305175778,16.607500076293945,5550000.0,-0.0031602572478101054,2.3698710311239704,-0.301592491674213,83.74995628995521,89.04695504993447,-0.32784527029427935,-0.7654667840147233,-1.598696040275355,-2.3285687263843258,20.43969773207646,0.3074989318847692,0.6573144006683282,0.6323744773864775,-0.28733710999132356,1.5520860647642785,0.17251868369757517,1.092230271075378,-0.5163496015625029,79.2792607026629,-1.5578276561277562,0.45985579368890084,9,-0.2549996376037633,-0.9137496948242223,-2.1893744468689,-2.4874992370605504,-4.119999885559086,2,-0.24577293635755615,1.173881314890281,16.612499237060547,-5.110875646349802,16.477500915527347,-1.4482649759279718,16.382499694824222,-0.24577293635755615
6167,2018-09-13,16.507499694824222,16.770000457763672,16.482500076293945,16.59749984741211,3322800.0,-0.003170276135946559,-3.10716621253406,1.8947157083200155,80.39994781498145,88.90169266577182,-0.22405051819317023,-0.6275968535475176,-1.5080386142288056,-2.242931774854771,22.174863386209616,0.28750038146972656,0.638009960954685,0.5052497386932409,-0.34202116000594174,1.3525206373924235,0.08161428934364778,0.9288851880428322,-0.4007148931762714,48.019760845426475,-30.30761447892762,0.42363544934959146,9,-0.15499925613403676,-0.772499561309818,-2.095624685287479,-2.4349994659423864,-4.187500000000002,3,-0.2571558360767421,2.3698710311239704,16.559999465942386,1.173881314890281,16.612499237060547,-5.110875646349802,16.477500915527347,-0.2571558360767421
6168,2018-09-14,16.207500457763672,16.692499160766598,16.162500381469727,16.565000534057614,6606800.0,-0.018173511592104563,-1.3687084166243837,3.972216335353824,67.6767910296795,85.99129546574176,0.10414521217876427,-0.2620788511815899,-1.1711303024913384,-1.9081297451544295,23.625230516440205,0.5299987792968714,0.6061036050871031,0.155125474929811,-0.607990391715358,0.9182413415749799,-0.2264324583927717,0.5366834082523955,0.5625,7.407419035807915,-69.08230831610764,0.3815579333225843,9,0.14499998092651367,-0.4725003242492676,-1.765000343322754,-2.0475006103515625,-3.58750057220459,4,-0.2228906425237468,-3.10716621253406,16.507499694824222,2.3698710311239704,16.559999465942386,1.173881314890281,16.612499237060547,-0.2228906425237468
6169,2018-09-17,15.932499885559082,16.299999237060547,15.890000343322756,16.242500305175778,6452000.0,-0.01696748816520066,-1.0759463720493496,0.867133855831149,49.49831623842753,81.01857023402468,0.3983000968315835,0.07069281588552911,-0.8685057470563571,-1.6002507821360776,24.659475783032043,0.4099988937377912,0.5755166187378116,-0.15425009727477956,-0.8199551610813032,0.511454966531744,-0.4871026291780396,0.17860243462848224,0.8375005722045898,4.8294928078875605,-67.50950361861453,0.33285253190326164,9,0.39750051498413086,-0.19749975204467773,-1.4099998474121094,-1.6137499809265137,-3.4700002670288086,0,-0.21198804987562592,-1.3687084166243837,16.207500457763672,-3.10716621253406,16.507499694824222,2.3698710311239704,16.559999465942386,-0.21198804987562592
6170,2018-09-18,16.042499542236328,16.065000534057614,15.920000076293945,15.922499656677244,9362800.0,0.0069041052858846985,-1.3200250246049283,-0.38709588105544934,50.81431990278113,76.65303733862493,0.2902088117388715,0.01045332232773788,-0.9549976971197367,-1.67671795250115,24.938793289179817,0.14500045776366832,0.5413856878352021,-0.07550044059753347,-0.6630118830208289,0.5120110018257602,-0.3692561618091794,0.21825528061411426,0.692300910949708,17.32945216836234,-52.16934813745945,0.2937557212116469,9,0.28750085830688477,-0.30749940872192383,-1.4687492847442627,-1.623749256134035,-4.459999084472656,1,-0.20398935189973955,-1.0759463720493496,15.932499885559082,-1.3687084166243837,16.207500457763672,-3.10716621253406,16.507499694824222,-0.20398935189973955
6171,2018-09-19,13.895000457763672,14.225000381469727,12.517499923706055,13.63249969482422,58641600.0,-0.13386312268975098,2.7018955621350713,2.1875084439993486,20.912788908892097,69.03408706923548,2.3256265580553794,2.1315775703580613,1.191862031556063,0.49132815741448965,26.412495108115785,3.5249996185302734,0.4393414036210004,-2.1368745326995864,-3.277735954798242,-0.9960131106009307,-2.7073052437489125,-1.5664438216502585,2.8060079910278333,32.39271866106609,-35.265820242036874,0.5704307110493276,9,0.7487497329711914,0.7487497329711914,0.6787497997283936,0.5237498283386213,-1.7925004959106445,2,-0.08258366321289468,-1.3200250246049283,16.042499542236328,-1.0759463720493496,15.932499885559082,-1.3687084166243837,16.207500457763672,-0.08258366321289468
6172,2018-09-20,14.032500267028807,14.552499771118164,13.925000190734865,14.109999656677244,25641200.0,0.009895631862919974,-3.290602136233904,-0.29523491200790747,22.39304500910704,61.52416155434906,2.052408607206166,1.9592620194966823,1.0584506365474962,0.37757900563971525,27.401386419694408,0.6574993133544922,0.31422321888818416,-1.9134997367858908,-3.3610376271274394,-0.465961846444344,-2.637268681956664,-1.1897307916151174,2.417497670257573,36.28744000416646,-28.157208796860054,0.7237689451707734,9,0.6112499237060565,0.6112499237060565,0.5937500000000018,0.38625001907348633,-2.217500686645506,3,-0.11348659585542964,2.7018955621350713,13.895000457763672,-1.3200250246049283,16.042499542236328,-1.0759463720493496,15.932499885559082,-0.11348659585542964
6173,2018-09-21,13.145000457763672,13.984999656677244,13.092499732971193,13.654999732971193,29858000.0,-0.06324602119199185,-1.9024353556890923,6.580687635361315,18.17688445705842,53.60990828640894,2.7182243504942534,2.784557929968326,1.9352970089689272,1.281594597019529,28.61546611152479,0.9400005340576136,0.17177045977855698,-2.6708745479583733,-4.585941362972939,-0.7558077329438095,-3.6284079554656543,-1.7133411404510905,3.06904759870789,16.589574301895148,-44.53505488575254,0.9575334075072821,9,1.4987497329711914,1.4987497329711914,1.4812498092651367,1.2737498283386213,-1.385000228881836,4,-0.0627615621308093,-3.290602136233904,14.032500267028807,2.7018955621350713,13.895000457763672,-1.3200250246049283,16.042499542236328,-0.0627615621308093
6174,2018-09-24,12.854999542236328,13.202500343322756,12.737500190734865,13.0625,18578400.0,-0.022061689268033757,-1.1016995909430032,0.4068642208937236,14.52629271107429,45.349815817995186,2.7271209854902576,3.005986981567734,2.2075894219098053,1.5860337771983168,30.316474937193195,0.4650001525878906,0.004640283250461508,-2.81950044631958,-5.148710431265972,-0.4902904613731902,-3.984105438792774,-1.6548954538463843,3.1372556262693028,9.51372968183442,-46.30444383690531,1.1646049924731952,9,1.7887506484985352,1.7887506484985352,1.8375005722045898,1.5900006294250488,-0.7299995422363281,0,-0.018280798525517783,-1.9024353556890923,13.145000457763672,-3.290602136233904,14.032500267028807,2.7018955621350713,13.895000457763672,-0.018280798525517783
6175,2018-09-25,12.880000114440918,12.962499618530273,12.720000267028807,12.922499656677244,17871600.0,0.001944813154014291,2.959190346438332,0.20481661917454794,15.148293376992214,37.72740882766596,2.3657724061497536,2.887434201917813,2.1718980962403585,1.5738473708479113,31.705510529527714,0.24249935150146662,-0.19223353548050248,-2.6411248683929447,-5.278268999495143,-0.0039807372907443295,-3.959696933944045,-1.3225528028418445,2.903769739376738,17.81327852165942,-34.568144895935,1.3185720655511,9,1.7637500762939453,1.7637500762939453,1.9031248092651367,1.586249828338623,-0.6525001525878906,1,-0.0324146344876618,-1.1016995909430032,12.854999542236328,-1.9024353556890923,13.145000457763672,-3.290602136233904,14.032500267028807,-0.0324146344876618
6176,2018-09-26,12.912500381469727,12.975000381469727,12.65999984741211,12.920000076293945,12024400.0,0.0025233126350960866,4.361697292383611,0.1764653083206249,13.824637983311348,30.33015217970262,1.9684686321807643,2.751456681374572,2.1229808946004614,1.5523247803510785,32.87879282820058,0.3150005340576172,-0.4115055792528697,-2.4533746242523193,-5.322832547386714,0.41608329888207507,-3.8881035858195148,-1.0186456626851221,2.6752932765412343,13.342168783983311,-34.40807859953681,1.4347289615671968,9,1.6924991607665998,1.7312498092651367,2.031249761581421,1.6937499046325666,-0.3725004196166992,2,-0.10300095910275364,2.959190346438332,12.880000114440918,-1.1016995909430032,12.854999542236328,-1.9024353556890923,13.145000457763672,-0.10300095910275364
6177,2018-09-27,12.779999732971193,12.99250030517578,12.74250030517578,12.952500343322756,8338000.0,-0.010261424556368692,-1.0202063794205691,23.001017293997965,11.449970823380639,24.08272771233608,1.6948503581346763,2.770011249473308,2.2358969421335377,1.6966609515071323,33.99721593507978,0.25,-0.6641900893737169,-2.4233752250671365,-5.495424408001687,0.6486739578674161,-3.959399816534413,-0.8873506335998602,2.6235763009814725,9.056596440239307,-32.19273557300086,1.536024591467276,9,1.6287498474121076,1.86375045776367,2.231250047683714,1.8937501907348615,-0.20749950408935725,3,-0.05301250276009639,4.361697292383611,12.912500381469727,2.959190346438332,12.880000114440918,-1.1016995909430032,12.854999542236328,-0.05301250276009639
6178,2018-09-28,12.88249969482422,12.920000076293945,12.795000076293945,12.822500228881836,9780800.0,0.008020341470633019,-1.1739173701756422,-0.3478217602830709,11.591854151357865,19.870898591550564,1.196973123730002,2.5447737844489655,2.116130935964941,1.6036789343684053,35.176080016398124,0.14000034332275213,-0.9257328589501199,-2.160125255584715,-5.368609099422434,1.0483585882530058,-3.7643671775035745,-0.5558833336658555,2.3479117725136494,41.01375926645392,4.777701022133215,1.6042419219188602,9,1.4087505340576136,1.7612504959106428,2.1900002956390363,1.8525004386901838,-0.2924995422363299,4,-0.08286436171000322,-1.0202063794205691,12.779999732971193,4.361697292383611,12.912500381469727,2.959190346438332,12.880000114440918,-0.08286436171000322
6179,2018-10-01,13.157500267028807,13.207500457763672,12.744999885559082,12.869999885559082,18207200.0,0.021346833201562054,1.3870950276134317,4.791715675366202,14.159766543724402,15.798170440544256,0.5441681177930597,2.1500309496736865,1.8279127960284978,1.3374969836270445,36.16907122893624,0.46250057220458984,-1.2015096894835402,-1.7391247272491466,-5.014379991222809,1.5361305367245173,-3.3767523592359776,-0.10149709526231554,1.9101365076911545,90.86755525208295,59.97444643254546,1.6376276319868317,10,0.37749958038330256,1.4862499237060565,1.919999837875368,1.5824999809265154,-0.6500005722045863,0,-0.10621318713927341,-1.1739173701756422,12.88249969482422,-1.0202063794205691,12.779999732971193,4.361697292383611,12.912500381469727,-0.10621318713927341
6180,2018-10-02,12.807499885559082,13.137499809265135,12.737500190734865,13.09000015258789,21334800.0,-0.026600826476651185,1.1192056326215094,-0.9826083206729841,13.336603250523723,14.956372034058882,0.43250888626148765,2.3514324439351633,2.166158892776707,1.6925340613545607,36.875121926012945,0.42000007629394176,-1.477307841402963,-1.9182500839233398,-5.257665665586011,1.4211654977393327,-3.587957874754675,-0.24854229309200448,2.107128678100045,26.940616203561774,2.078471090604225,1.669707790831336,10,0.7987499237060547,1.8362503051757812,2.296250104904175,1.9587502479553223,-0.10750007629394709,1,-0.05328907996545251,1.3870950276134317,13.157500267028807,-1.1739173701756422,12.88249969482422,-1.0202063794205691,12.779999732971193,-0.05328907996545251
6181,2018-10-03,13.1899995803833,13.30500030517578,12.782500267028807,12.782500267028807,21151200.0,0.029865289731956235,-1.5644216862394287,-1.4424740820260475,19.550257969065342,14.640506807387581,-0.0676232867327542,1.8279516821376518,1.7832801777409184,1.3133546262082092,38.211437151585294,0.5225000381469727,-1.7173119381549657,-1.3867503643035892,-4.720760397038973,1.9472596684317942,-3.05375538067128,0.2802546520641016,1.580801264878641,79.73555918913351,55.41492694523342,1.6670050163676915,10,0.13250017166137695,1.4537506103515625,1.99125075340271,1.6537508964538574,-0.5799999237060565,2,-0.07297192184613421,1.1192056326215094,12.807499885559082,1.3870950276134317,13.157500267028807,-1.1739173701756422,12.88249969482422,-0.07297192184613421
6182,2018-10-04,12.9350004196167,13.1875,12.807499885559082,13.100000381469727,20584000.0,-0.019332764888472576,1.2353000575010868,-0.40490856412680554,19.71310163774217,14.811197605241333,0.017124478732966963,1.918246175372067,2.0271922667635103,1.5688278122550692,39.14281182893692,0.38249969482421875,-2.0026709904095092,-1.4747495651245117,-4.785107109280911,1.8356079790318898,-3.1299283372027134,0.18042920695368814,1.7006023703518895,34.80179542807775,7.997166148064391,1.6551787720782005,10,0.047499656677246094,1.708749771118164,2.385624647140503,1.9699997901916504,-0.36750030517578125,3,-0.030537336292979944,-1.5644216862394287,13.1899995803833,1.1192056326215094,12.807499885559082,1.3870950276134317,13.157500267028807,-0.030537336292979944
6183,2018-10-05,12.97249984741211,13.119999885559082,12.850000381469727,12.960000038146973,16308000.0,0.0028990666083428263,-1.322585143954092,-0.07575643730312401,21.345594772424448,15.56889783428024,-0.052989875876070514,1.6993036180332552,1.980505436673095,1.53290347753396,39.953000701210044,0.26999950408935547,-2.0109943039740443,-1.2667501449584968,-4.499648801089997,1.9661485111730013,-2.883199473024245,0.34969918310725134,1.5360167705807282,41.409622781972395,11.336796141308177,1.616449328065749,10,0.010000228881835938,1.671250343322754,2.3775000572204608,1.9537501335144043,-0.6549997329711914,4,-0.030834428462920282,1.2353000575010868,12.9350004196167,-1.5644216862394287,13.1899995803833,1.1192056326215094,12.807499885559082,-0.030834428462920282
6184,2018-10-08,12.8149995803833,13.077500343322756,12.664999961853027,12.9399995803833,7441600.0,-0.012141088370120734,1.0624940395582503,-10.000152590218967,19.040771150572894,16.001395364678093,0.10978473852508053,1.6531054511033183,2.136308899394214,1.6881649691092484,40.50984817138268,0.41250038146972834,-2.0451551701492736,-1.2411253452301025,-4.352844667352009,1.8705939768918025,-2.796985006291056,0.3147343158308509,1.5740560359523297,23.43742782253925,-7.906660464035252,1.5558596610609527,10,0.16750049591064453,1.8287506103515625,2.585625410079958,2.111250400543213,-0.6099996566772461,0,-0.01755750567013914,-1.322585143954092,12.97249984741211,1.2353000575010868,12.9350004196167,-1.5644216862394287,13.1899995803833,-0.01755750567013914
6185,2018-10-09,12.864999771118164,12.8774995803833,12.68000030517578,12.77750015258789,8820000.0,0.0039016927328971995,2.5111220372317296,-0.6999969482421875,33.4670925899392,18.183890320970075,0.06418245334248063,1.378640520564355,2.0910413434186204,1.6355154113612151,41.031713449274235,0.1974992752075213,-1.9615337594254765,-1.0037501811981198,-3.9119899568229357,1.9044895944266944,-2.457870069010527,0.4503697066142873,1.4117625036596912,31.249953433896337,0.03691903558376808,1.4541198878124073,10,0.12000036239624023,1.7787504196166992,2.5806250572204608,2.0612502098083496,-0.4099998474121094,1,-0.02778858007417373,1.0624940395582503,12.8149995803833,-1.322585143954092,12.97249984741211,1.2353000575010868,12.9350004196167,-0.02778858007417373
6186,2018-10-10,12.489999771118164,12.8725004196167,12.470000267028807,12.807499885559082,13732400.0,-0.029148853997018498,-1.2517546316673878,-3.6285885558583106,26.994785445444563,19.911091945643843,0.41677663978812873,1.5105385477971929,2.4570038329072617,2.0145203131586307,41.99191740162744,0.4025001525878924,-1.8350744639885423,-1.1752501964569095,-3.8508597799770286,1.5003593870632095,-2.51305498821697,0.16255459530315086,1.6812067625953837,2.787388366897163,-26.6360490593638,1.33780479176006,10,0.3975005149841291,2.130000591278076,3.0249998569488525,2.471250057220459,0.21000003814697088,2,0.016813454122919458,2.5111220372317296,12.864999771118164,1.0624940395582503,12.8149995803833,-1.322585143954092,12.97249984741211,0.016813454122919458
6187,2018-10-11,12.262499809265135,12.582500457763672,12.212499618530273,12.375,11019200.0,-0.018214568936910536,-2.482351462820265,0.3543311816846594,33.611885128465175,22.35776205421132,0.6293302767052822,1.4795657499737835,2.671185672017648,2.2451421068104036,42.8501385033685,0.37000083923339844,-1.717033399512296,-1.1905001640319846,-3.574350868004254,1.193350539940285,-2.3824255160181185,0.001425187954149365,1.7726102231136327,5.509661269694618,-24.482259232596352,1.1919253519861344,10,0.4962501525878924,2.2287502288818377,3.263749837875368,2.698750019073488,0.48999977111816584,3,0.02833841817062055,-1.2517546316673878,12.489999771118164,2.5111220372317296,12.864999771118164,1.0624940395582503,12.8149995803833,0.02833841817062055
6188,2018-10-12,12.595000267028807,12.6274995803833,12.364999771118164,12.4350004196167,8639600.0,0.02711522633520813,1.3333474619375403,-1.422218454626334,45.24681669971686,25.811878738210485,0.2813457916727966,0.9091625460724355,2.327102508266668,1.921600686677598,45.199997108551734,0.36499977111816584,-1.5851174388808715,-0.6773746967315688,-2.7029697383539766,1.348220344890839,-1.6901722175427736,0.335422824079636,1.257848723965111,44.21969109798111,11.156687481428541,1.0127975208112043,10,0.16374969482422053,1.8962497711181658,2.9862496852874774,2.4212498664855975,-0.4600000381469709,4,-0.002183418182203467,-2.482351462820265,12.262499809265135,-1.2517546316673878,12.489999771118164,2.5111220372317296,12.864999771118164,-0.002183418182203467
6189,2018-10-15,12.55500030517578,12.677499771118164,12.475000381469727,12.537500381469727,6919200.0,-0.00317586034180084,-1.8420982184684986,0.10937462747060499,44.09091460803128,29.229024444600213,0.2535576901687939,0.720073417048944,2.3577981498679126,1.970577717395992,48.658549857877276,0.2024993896484375,-1.4241034675902178,-0.5484996795654311,-2.1614345120334075,1.0644351529025453,-1.3549670957994184,0.2579677366685562,1.1338137485717734,51.50386560792054,15.829785831254192,0.8064674162339878,10,0.20374965667724787,1.9362497329711932,3.1399993896484375,2.494999408721922,-0.7300004959106445,0,-0.018916780960726243,1.3333474619375403,12.595000267028807,-2.482351462820265,12.262499809265135,-1.2517546316673878,12.489999771118164,-0.018916780960726243
6190,2018-10-16,12.770000457763672,12.792499542236328,12.545000076293945,12.657500267028807,6884000.0,0.017124663270558393,2.1428830934489462,6.428610354224188,47.570334476983355,32.34236627881332,0.03651923702952686,0.26070165162528447,2.127095939948152,1.7668939328434679,52.17486512018154,0.2474994659423828,-1.2598543942758234,-0.1698745727539066,-1.0028079052904193,0.6630587597826061,-0.586341239022163,0.24659209351434974,0.7711821524621527,84.46972159968557,44.07179872750259,0.4164666662682565,10,-0.07000064849853516,1.7212495803833008,3.055000066757202,2.3550000190734863,-0.24750041961669922,1,-0.04424436286641775,-1.8420982184684986,12.55500030517578,1.3333474619375403,12.595000267028807,-2.482351462820265,12.262499809265135,-0.04424436286641775
6191,2018-10-17,12.7475004196167,12.779999732971193,12.545000076293945,12.727499961853027,4855200.0,-0.0017619449757571015,4.529463243873789,0.17778154537362498,49.424281475304454,35.64360848298691,-0.011566518668619352,0.20324658454514477,2.128070051470507,1.794547032492268,51.496282176079625,0.23499965667724787,-1.1208230973344477,-0.13499960899352992,-0.8390257434380359,0.5690265254509761,-0.4870126762157838,0.21701345822872398,0.6608138914395703,92.24152956226344,45.901301807599594,0.3520130672222532,10,-0.08125066757202148,1.7437496185302734,3.1312501430511475,2.3912501335144043,-0.5650005340576172,2,-0.022945713769934484,2.1428830934489462,12.770000457763672,-1.8420982184684986,12.55500030517578,1.3333474619375403,12.595000267028807,-0.022945713769934484
6192,2018-10-18,12.4399995803833,12.725000381469727,12.364999771118164,12.717499732971193,5621200.0,-0.024122441977738274,1.4615304359166639,-13.874690062941154,42.69199087119019,38.015430271738666,0.24399276278505333,0.4061474591381131,2.4083354760062576,2.1007947620545213,51.60550042990467,0.38250064849853516,-0.9399112278474284,-0.3628754138946526,-0.844288676974589,0.11853784918528376,-0.6035820454346208,-0.12216878235468442,0.8487332614203691,17.543824425675826,-28.252783621259024,0.24070663153996805,10,0.2050004005432129,2.051250457763672,3.5356252193450928,2.8600001335144043,0.10750007629394354,3,0.020900340647264093,4.529463243873789,12.7475004196167,2.1428830934489462,12.770000457763672,-1.8420982184684986,12.55500030517578,0.020900340647264093
6193,2018-10-19,12.31999969482422,12.557499885559082,12.237500190734865,12.47249984741211,7104000.0,-0.009646293376754489,-1.015751437273607,0.5495497972369136,35.422098348790826,39.83557773820732,0.29245684599497856,0.4860935908531925,2.494066521279853,2.215877093431418,51.21160721440037,0.319999694824217,-0.8138747300605171,-0.4416252613067613,-0.9406646281736286,0.057414105560106066,-0.6911449447401949,-0.1921055778733276,0.8611098246521092,14.864792880598166,-24.188391609443748,0.24951968343343392,10,0.22499990463256658,2.132499694824215,3.7237505912780744,3.027500629425047,0.1775007247924787,4,0.03510551106107407,1.4615304359166639,12.4399995803833,4.529463243873789,12.7475004196167,2.1428830934489462,12.770000457763672,0.03510551106107407
6194,2018-10-22,12.619999885559082,12.664999961853027,12.335000038146973,12.335000038146973,6793600.0,0.024350665435559637,-1.3157901781531502,-1.8688495885134169,46.67847679724936,41.30350931679733,-0.042591940994721966,0.17664163023182233,2.1607232926616238,1.9179629800388565,50.4573705531427,0.3450002670288068,-0.6617605746260526,-0.12987508773803746,-0.6307204743954209,0.37097029891934596,-0.3802977810667283,0.12054760559065336,0.46424864382264275,68.91894446172316,27.163169692188838,0.25042269332869166,10,-0.0774998664855957,1.6362495422363281,3.423750400543213,2.747500419616699,0.3150005340576172,0,-0.038431034950501486,-1.015751437273607,12.31999969482422,1.4615304359166639,12.4399995803833,4.529463243873789,12.7475004196167,-0.038431034950501486
6195,2018-10-23,12.462499618530273,12.515000343322756,12.18000030517578,12.432499885559082,6783200.0,-0.012480211446676326,3.962920054535487,0.10526227730856233,35.99615519755096,42.30366151147584,0.057898010793637766,0.31754055119225555,2.289858212847486,2.073700732323635,49.723557203012206,0.43999958038330256,-0.5323098071445358,-0.2665003299713131,-0.7791725224175625,0.24617186247493628,-0.5228364261944378,-0.010164233748188423,0.5345740197663069,47.08326379451479,9.713147226879435,0.25633609622312437,10,0.02375030517578125,1.6600008010864222,3.570000648498535,2.905000686645508,0.4650001525878906,1,-0.05115344664221699,-1.3157901781531502,12.619999885559082,-1.015751437273607,12.31999969482422,1.4615304359166639,12.4399995803833,-0.05115344664221699
6196,2018-10-24,11.582500457763672,12.5,11.56999969482422,12.47249984741211,17930000.0,-0.07061177032721,-1.032785518339716,-29.666910385605746,29.014745917253947,41.79286826578569,0.88913264375309,1.1518463478375942,3.128989044154334,2.944646764026446,49.152560684833595,0.9300003051757795,-0.39376283456452654,-1.079999494552613,-1.7968345521159446,-0.36316443698928147,-1.438417023334278,-0.7215819657709481,1.3165243805584126,1.0823164941795482,-35.100243569590546,0.3584175287816657,10,0.5987491607666016,1.4787492752075195,4.449999809265137,3.7849998474121094,1.2124996185302734,2,0.08115687832787666,3.962920054535487,12.462499618530273,-1.3157901781531502,12.619999885559082,-1.015751437273607,12.31999969482422,0.08115687832787666
6197,2018-10-25,12.102499961853027,12.15250015258789,11.600000381469727,11.6274995803833,9685200.0,0.044895271619938004,-1.084909598664133,-0.5337086597973494,38.25911363650989,41.01645681431825,0.38448285659968384,0.6097500119689112,2.568888295106337,2.413815683376237,48.59238731915349,0.5699996948242188,-0.3831802926339414,-0.5261250019073493,-1.282521287307338,0.23027128349263926,-0.9043231446073445,-0.14792685920735416,0.6104613563793553,48.63014951345195,12.567267643428245,0.3781981426999945,10,0.0787496566772461,0.9587497711181641,2.541250228881836,2.541250228881836,0.5825004577636719,3,0.006610198220054819,-1.032785518339716,11.582500457763672,3.962920054535487,12.462499618530273,-1.3157901781531502,12.619999885559082,0.006610198220054819
6198,2018-10-26,11.8149995803833,12.042499542236328,11.649999618530273,11.88249969482422,9270000.0,-0.02375545402816981,1.0258070549784284,-0.14210538996213787,36.96219372390451,40.22437671608194,0.6143053106447205,0.8571204341016934,2.8059946597839094,2.6892615710566616,48.001941488725194,0.4525003433227539,-0.32094371345231565,-0.76025037765503,-1.5884632829522296,0.06796252764216959,-1.1743568303036298,-0.3461439250064302,0.7379471105719393,22.374413316251264,-14.654075194003319,0.4141064526485998,10,0.36625003814697266,0.9625000953674316,2.8287506103515625,2.8287506103515625,0.5050001144409197,4,0.06199746951410212,-1.084909598664133,12.102499961853027,-1.032785518339716,11.582500457763672,3.962920054535487,12.462499618530273,0.06199746951410212
6199,2018-10-29,11.760000228881836,12.102499961853027,11.602499961853027,12.024999618530273,6619600.0,-0.004655044727448154,1.3809519484471007,3.925910227609781,35.61198569885947,38.895671296290395,0.6086841992190024,0.8453984543079365,2.8076323661501448,2.732083580904778,48.016094510782494,0.5,-0.28296724820469166,-0.7453747272491462,-1.6020716040741423,0.11132214957584985,-1.1737231656616434,-0.3170262888366491,0.6553338826150608,20.10586282236926,-16.924320682957593,0.4283484384124978,10,0.4149994850158709,0.6774997711181641,2.8837499618530273,2.8837499618530273,0.5,0,0.06271260003240542,1.0258070549784284,11.8149995803833,-1.084909598664133,12.102499961853027,-1.032785518339716,11.582500457763672,0.06271260003240542
6200,2018-10-30,12.125,12.137499809265135,11.727499961853027,11.77750015258789,4780800.0,0.031037394899172455,1.2013446187089523,-1.3113231991708412,45.23498983826381,38.43019444773032,0.15932399162392485,0.44970232029621116,2.386851047278334,2.354669890915524,47.97782442510881,0.4099998474121076,-0.3004892966407695,-0.3462499618530277,-1.2066391808388452,0.5141392571327899,-0.7764445713459356,0.08394464763988019,0.1719872931627222,59.67743258652789,17.55916040089408,0.43019460949290855,10,0.022500038146972656,0.3125,2.5187501907348633,2.5187501907348633,-0.3050003051757795,1,0.06680415831890296,1.3809519484471007,11.760000228881836,1.0258070549784284,11.8149995803833,-1.084909598664133,12.102499961853027,0.06680415831890296
6201,2018-10-31,12.227499961853027,12.362500190734865,12.119999885559082,12.25749969482422,6193600.0,0.008453605101280681,1.0208297736222276,-0.08633020473132956,49.52766736662848,39.18971405833458,-0.02759724435009936,0.2860637323891275,2.222162892691557,2.2404655266257265,48.06572415259157,0.24250030517578303,-0.3109736362597051,-0.19562501907348562,-0.9920345158681378,0.6007844777211666,-0.5938297674708117,0.2025797293238405,-0.6575002670288068,82.29504752113385,34.07766233592946,0.39820474839732595,10,-0.1100001335144043,0.21000003814697266,2.416250228881836,2.416250228881836,-0.1424999237060547,2,0.05724799112238599,1.2013446187089523,12.125,1.3809519484471007,11.760000228881836,1.0258070549784284,11.8149995803833,0.05724799112238599
6202,2018-11-01,12.539999961853027,12.5600004196167,12.199999809265135,12.274999618530273,5424800.0,0.025557145857691976,1.3606499967168841,-8.833423403375514,49.25372709434418,40.7265616967294,-0.36254603107598093,-0.06065586586263194,1.8455522767355212,1.9177997958968636,47.92054494284976,0.3600006103515643,-0.3444093685924514,0.13662500381469656,-0.6251755557501166,0.8984255633795097,-0.24427527596770915,0.5175252835971023,-0.9541502571105944,97.91118034445803,47.156203503168555,0.3809002797824062,11,-0.4225001335144043,-0.10249996185302734,2.0843749046325684,2.103750228881836,-0.39999961853027166,3,0.020334937417594512,1.0208297736222276,12.227499961853027,1.2013446187089523,12.125,1.3809519484471007,11.760000228881836,0.020334937417594512
6203,2018-11-02,12.572500228881836,12.734999656677244,12.454999923706055,12.657500267028807,4623600.0,0.002591727841122493,1.3333426052126702,-0.32075444537611836,50.237932356155326,41.122056758830055,-0.3972360564542914,-0.1313963607286901,1.748077808948148,1.8748603196449594,47.56941462611702,0.27999973297118963,-0.38637616873466385,0.18912525177001882,-0.5295454029690934,0.907795906509131,-0.17021007559953638,0.548460579139574,-0.9476844955444328,85.65126078725955,33.545570671343974,0.359335327369556,11,-0.4200005531311035,-0.13500022888183594,1.953749656677246,2.0712499618530273,-0.25750064849853516,4,0.008948116022016395,1.3606499967168841,12.539999961853027,1.0208297736222276,12.227499961853027,1.2013446187089523,12.125,0.008948116022016395
6204,2018-11-05,12.59000015258789,12.625,12.327500343322756,12.579999923706055,3748000.0,0.0013919207307591108,6.437498509882415,-0.11764969875125066,47.41378837854517,42.39068266782942,-0.4687310369061759,-0.17562114447110844,1.6665628899463183,1.845400083612276,47.087832677598755,0.2974996566772443,-0.38194562853677994,0.21787514686584508,-0.4790623041198785,0.9148125978515687,-0.13059357862701582,0.566343872358706,-0.8985733838500973,85.60798530915164,36.04307026844601,0.34846872549286145,11,-0.4375004768371582,-0.15250015258789062,1.877500057220459,2.0537500381469727,-0.2449998855590838,0,-0.021445627838866277,1.3333426052126702,12.572500228881836,1.3606499967168841,12.539999961853027,1.0208297736222276,12.227499961853027,-0.021445627838866277
6205,2018-11-06,12.50749969482422,12.755000114440918,12.475000381469727,12.640000343322756,5068400.0,-0.0065528559780606566,-1.8354507395227722,-13.249761586877742,46.610159217814655,44.345728590113936,-0.4237364477101231,-0.12783090094270122,1.6742267791985181,1.9147802216902665,46.43408468357487,0.2799997329711914,-0.345621832728936,0.15324969291687118,-0.5078799714325957,0.814379357266338,-0.17731513925786224,0.4838145250916046,-0.753458552810061,61.02357001468835,16.16061607702526,0.33056483217473304,11,-0.32999944686889826,-0.06999969482422053,1.5818753242492658,2.1362504959106428,-0.4974994659423846,1,-0.019788084907553793,6.437498509882415,12.59000015258789,1.3333426052126702,12.572500228881836,1.3606499967168841,12.539999961853027,-0.019788084907553793
6206,2018-11-07,12.699999809265135,12.737500190734865,12.43000030517578,12.61750030517578,6127200.0,0.015390775065984963,2.904753831342095,-0.622634719333223,53.79562462479519,46.072007588812305,-0.4928807508401736,-0.3202089555064358,1.4053273518293192,1.7077509000440205,45.55481542859554,0.3074998855590856,-0.36798958750641475,0.33524980545043803,-0.34144479032796404,1.01194440122884,-0.0030974924387638936,0.67359710333964,-0.8658819494568348,90.09004055261501,40.04586699869638,0.3383472978892014,11,-0.5212497711181623,-0.26249980926513494,1.425000190734865,1.9437503814697283,-0.9025001525878906,2,-0.06929134863442443,-1.8354507395227722,12.50749969482422,6.437498509882415,12.59000015258789,1.3333426052126702,12.572500228881836,-0.06929134863442443
6207,2018-11-08,12.609999656677244,12.737500190734865,12.53499984741211,12.670000076293945,3794800.0,-0.007086626294453335,1.0769196911083418,-0.727282185256706,54.27098680726923,47.99520682029728,-0.3613175856862707,-0.21380188472807404,1.4159041949122635,1.7801160029321377,44.37296747116623,0.20250034332275568,-0.3487797863931732,0.22787466049194194,-0.4555768691544202,0.9113261901383041,-0.11385110433123913,0.569600425315123,-0.7022112164983341,66.08174610610608,11.108944966684064,0.34172576482318084,11,-0.43124961853027166,-0.23124980926513494,1.3731253147125262,2.033750534057619,-0.8699998855590803,3,-0.041633594990010514,2.904753831342095,12.699999809265135,-1.8354507395227722,12.50749969482422,6.437498509882415,12.59000015258789,-0.041633594990010514
6208,2018-11-09,12.567500114440918,12.649999618530273,12.390000343322756,12.547499656677244,5510000.0,-0.0033703047893282045,1.8108110894600449,-0.33333863148694653,49.1633499558954,49.50091395996794,-0.22445423889102223,-0.18284265816604517,1.3746730100410147,1.801480650239947,43.37181259805764,0.25999927520751775,-0.22095784721417466,0.18675012588500906,-0.4950066927978529,0.868506944567871,-0.15412828345642282,0.5276285352264409,-0.5919347403210473,56.14032739489482,2.8105174110195463,0.340878409341431,11,-0.3262500762939453,-0.22250032424926758,1.2456250190734863,2.0762500762939453,-0.807499885559082,4,-0.034016293393698493,1.0769196911083418,12.609999656677244,2.904753831342095,12.699999809265135,-1.8354507395227722,12.50749969482422,-0.034016293393698493
6209,2018-11-12,12.317500114440918,12.587499618530273,12.295000076293945,12.579999923706055,5470000.0,-0.019892579886490958,1.1081108946006413,-13.124690062939898,47.755424652462324,49.78096227265666,0.12621660280749758,0.05107053781945936,1.5369556880608908,2.0311922820673374,42.54275849597266,0.2924995422363281,-0.1609787455076912,-0.05137486457824636,-0.7286108517233973,0.6258611225669046,-0.38999285815082096,0.28724312899432825,-0.2795799610953633,4.891312235018503,-47.19505933501898,0.33861799357257516,11,0.11999988555908203,0.006249904632570136,1.4956250190734863,2.3262500762939453,-0.6024999618530273,0,-0.00020300661939398612,1.8108110894600449,12.567500114440918,1.0769196911083418,12.609999656677244,2.904753831342095,12.699999809265135,-0.00020300661939398612
6210,2018-11-13,12.204999923706055,12.4975004196167,12.087499618530273,12.322500228881836,17735600.0,-0.00913336226422834,-1.326239638118737,0.44762053543856334,62.63958502283788,51.23784201223548,0.28078580175205126,0.1255067939533383,1.553867628274066,2.1211867417374144,42.177021598812715,0.4100008010864258,-0.06882377519011662,-0.13562502861022985,-0.789129407000555,0.5178793497800953,-0.46237721780539154,0.19112716058493184,0.5500001907348633,18.076954113633814,-38.78968161677632,0.32675218919516247,11,0.21624994277954102,0.018749713897705078,1.6081252098083496,2.4387502670288086,-0.7299995422363281,1,0.011470736927316594,1.1081108946006413,12.317500114440918,1.8108110894600449,12.567500114440918,1.0769196911083418,12.609999656677244,0.011470736927316594
6211,2018-11-14,12.454999923706055,12.600000381469727,12.282500267028807,12.287500381469727,8099200.0,0.020483408567206984,-2.5774706912669667,-1.425524316602818,58.03876723953821,52.21395758392371,0.07425957050278598,-0.15550289226634284,1.2109866724375546,1.8563330456469522,41.65672214097895,0.3950004577636719,0.04803736654382185,0.12899999618530344,-0.4987493723262926,0.7567493646968995,-0.18487468807049545,0.44287468044110234,0.2866501808166504,56.538458716942216,-1.3134423057857845,0.3138746842557984,11,-0.033750057220458984,-0.2337498664855957,1.359375238418579,2.1887502670288086,-1.2200002670288086,2,-0.03572859875954193,-1.326239638118737,12.204999923706055,1.1081108946006413,12.317500114440918,1.8108110894600449,12.567500114440918,-0.03572859875954193
6212,2018-11-15,12.699999809265135,12.707500457763672,12.2524995803833,12.412500381469727,6411200.0,0.01967080586590475,2.008263055848926,1.7164191851328778,70.58140432338352,54.474343358060175,-0.1627750919993023,-0.40056253548647014,0.8706527800554245,1.6058167406555253,40.741956260447665,0.4550008773803711,0.10487890644130005,0.3609998703002919,-0.28712763756703374,1.0091273781676176,0.03693611636662908,0.6850636242339547,0.028567285537722142,98.7902196216684,34.94491604576898,0.3240637539336628,11,-0.27874994277953924,-0.5187501907348615,1.0537505149841326,1.9200005531311053,-0.8424997329711896,3,-0.0710630052080381,-2.5774706912669667,12.454999923706055,-1.326239638118737,12.204999923706055,1.1081108946006413,12.317500114440918,-0.0710630052080381
6213,2018-11-16,12.7524995803833,12.807499885559082,12.567500114440918,12.604999542236328,6612000.0,0.004133840307608994,-1.157312039501601,0.5130446320468411,73.10824991551274,57.32928352883435,-0.2090395739779538,-0.4416423934077329,0.7179978943622753,1.5524807161401597,39.49587040786456,0.23999977111816406,0.13946861256652632,0.3918746471405026,-0.2819357513487777,1.0656850456297828,0.054969447895862444,0.7287798463851427,-0.6649999618530273,92.36107155866088,22.033617924460046,0.3369051992446403,11,-0.30499982833862305,-0.5637497901916504,0.8725004196166992,1.7387504577636719,-0.7974996566772461,4,-0.0793961844799923,2.008263055848926,12.699999809265135,-2.5774706912669667,12.454999923706055,-1.326239638118737,12.204999923706055,-0.0793961844799923
6214,2018-11-19,12.135000228881836,12.75,12.09749984741211,12.75,7131600.0,-0.04842182880376966,1.1219525054506772,-4.169488895354476,50.208338134819364,57.72908118627931,0.3767498901998607,0.14509825670521614,1.2230391115170764,2.162191493989159,38.89300476339371,0.6549997329711914,0.13848262275697643,-0.2013747215270989,-0.8707761918545103,0.4680267488003125,-0.5360754566908046,0.1333260136366068,0.6724996566772461,6.597304546508162,-62.38902877850956,0.3347007351637056,11,0.3124995231628418,0.05374956130981445,1.489999771118164,2.3562498092651367,-0.25500011444091797,0,-0.030902347995633628,-1.157312039501601,12.7524995803833,2.008263055848926,12.699999809265135,-2.5774706912669667,12.454999923706055,-0.030902347995633628
6215,2018-11-20,11.824999809265135,12.095000267028807,11.712499618530273,11.954999923706055,8591200.0,-0.025545975588767256,-1.1549302206879777,0.2113823785731815,42.28187649451637,56.44977583847055,0.6478890166893034,0.42677074941512316,1.4103084564730661,2.460326136367117,38.270791114887466,0.4225006103515625,0.12123700908812118,-0.4795001506805434,-1.1834355339283054,0.22443523256721853,-0.8314678423044253,-0.12753245905666155,0.9825000762939471,10.27398751601416,-54.67307864066102,0.35196769162388103,11,0.4349999427795428,0.36374998092651545,1.800000190734865,2.6662502288818377,0.11999988555908558,1,-0.009302296697802692,1.1219525054506772,12.135000228881836,-1.157312039501601,12.7524995803833,2.008263055848926,12.699999809265135,-0.009302296697802692
6216,2018-11-21,12.522500038146973,12.645000457763672,12.052499771118164,12.505000114440918,12399600.0,0.05898522115284366,3.5142778254108964,-0.1346146792355922,49.70760364375256,55.94273326474649,-0.0865377632910107,-0.20732600390594413,0.5973442011183021,1.75377790079866,36.34553691867609,0.8200006484985369,0.13017342493103357,0.17100009918212855,-0.4506792318293229,0.79267943019358,-0.1398395663235963,0.4818397646878534,0.24119983673095646,73.97262302177948,12.650211562461124,0.31083966550572567,11,-0.2625002861022949,-0.33375024795532227,1.073124885559082,1.96875,-0.6024999618530273,2,-0.08364940335286686,-1.1549302206879777,11.824999809265135,1.1219525054506772,12.135000228881836,-1.157312039501601,12.7524995803833,-0.08364940335286686
6217,2018-11-23,12.182499885559082,12.457500457763672,12.112500190734865,12.335000038146973,3840800.0,-0.02715114007204289,-1.358979876625341,-8.71433242506812,44.09090423058571,55.37912818415652,0.20835512090090091,0.14648521546868132,0.8172413611340943,2.080665211658026,34.31623959339636,0.4099998474121076,0.1403832651192083,-0.17300004959106374,-0.7889365954415073,0.4429364962593798,-0.4809683225162864,0.13496822333415892,0.5391519790649415,42.92238834828003,-14.689627016829967,0.30796827292522194,11,0.0774998664855957,0.006249904632568359,1.3962500095367432,2.3087501525878906,-0.46000003814697266,4,-0.07777551715842701,3.5142778254108964,12.522500038146973,-1.1549302206879777,11.824999809265135,1.1219525054506772,12.135000228881836,-0.07777551715842701
6218,2018-11-26,12.547499656677244,12.61750030517578,12.322500228881836,12.354999542236328,6132800.0,0.02996099113867645,-1.2912739299351361,-1.2622945693773804,49.41740239251323,55.5637923774955,-0.17855727540645283,-0.1695148849636663,0.3435750148767607,1.7052604534257956,32.02275766191096,0.43500041961669744,0.11241316183467731,0.15537471771239986,-0.4102995659000577,0.7210490013248574,-0.1274624240938298,0.4382118595186295,0.13378611810302843,80.48190179594026,25.32016939784323,0.28283714180622904,11,-0.2874999046325666,-0.3587498664855939,1.0206253528594988,1.9437503814697283,-0.40749931335448863,0,-0.05499100213293173,-1.358979876625341,12.182499885559082,3.5142778254108964,12.522500038146973,-1.1549302206879777,11.824999809265135,-0.05499100213293173
6219,2018-11-27,12.4975004196167,12.552499771118164,12.357500076293945,12.44499969482422,6446400.0,-0.003984796846273508,1.4000046950285516,0.2727308757449735,49.86169739310465,54.14402708530292,-0.112131701640239,-0.06475086889804871,0.2909516586658061,1.7410653137511716,29.830493549563553,0.19499969482421875,0.0856639367500005,0.0685004711151116,-0.4136585206087098,0.550659462838933,-0.1725790247467991,0.3095799669770223,0.14503390891357348,84.18231577483284,28.532626148759718,0.24107949586191066,11,-0.23750066757202148,-0.30875062942504883,1.001249074935913,1.9937496185302734,-0.28999996185302734,1,-0.04340871995964157,-1.2912739299351361,12.547499656677244,-1.358979876625341,12.182499885559082,3.5142778254108964,12.522500038146973,-0.04340871995964157
6220,2018-11-28,12.9350004196167,12.9375,12.46500015258789,12.524999618530273,5750800.0,0.035007000224883233,1.2771079076843177,7.809431254655039,53.044050379715706,53.58905854532265,-0.4863346979511629,-0.46215097279653605,-0.24974916219957954,1.2888169448431235,27.302100346097806,0.4724998474121094,0.09289179648280488,0.465500450134277,-0.044418556286078825,0.9754194565546328,0.2105409469240982,0.7204599533444558,-1.2225008010864258,99.7175616116553,46.423985021669324,0.25495950321017824,11,-0.6100006103515625,-0.6812505722045898,0.464374303817749,1.5562496185302734,-0.5275001525878924,2,-0.0815616753731071,1.4000046950285516,12.4975004196167,-1.2912739299351361,12.547499656677244,-1.358979876625341,12.182499885559082,-0.0815616753731071
6221,2018-11-29,12.927499771118164,13.010000228881836,12.774999618530273,12.912500381469727,5202000.0,-0.0005798723042297338,1.6111134658585173,0.03658380571133498,54.202517296790354,51.76918220903452,-0.4523286592661204,-0.4211097325268973,-0.2784333640772001,1.2815355553162604,25.41540992981529,0.2350006103515625,0.12620444756954896,0.42299981117248464,-0.11243556410609656,0.9584351864510658,0.15528212353319404,0.6907174988117752,-1.1905001449584969,90.80774882929175,37.51529581123941,0.26771768763929066,11,-0.5662498474121094,-0.6374998092651367,0.3768754005432111,1.5475006103515625,-0.3524999618530291,3,-0.07600078079204342,1.2771079076843177,12.9350004196167,1.4000046950285516,12.4975004196167,-1.2912739299351361,12.547499656677244,-0.07600078079204342
6222,2018-11-30,12.795000076293945,13.047499656677244,12.744999885559082,12.932499885559082,10442800.0,-0.010249444762725268,-1.5473644478531152,-9.167026958290947,52.94117647058823,49.52839627070958,-0.34077181473103835,-0.2830380569799047,-0.18883693889019781,1.3998894572480225,24.105607740191193,0.3024997711181623,0.12006521782932644,0.27775011062622035,-0.2731651583902064,0.8286653796426471,0.002292476118007869,0.5532077451344328,-1.0070804260253912,65.17244418370034,11.73459692359387,0.27545763450821303,11,-0.41500043869018555,-0.471250057220459,-0.1737504005432129,1.375,-0.14500045776367188,4,-0.06838608790797618,1.6111134658585173,12.927499771118164,1.2771079076843177,12.9350004196167,1.4000046950285516,12.4975004196167,-0.06838608790797618
6223,2018-12-03,12.6850004196167,13.045000076293945,12.579999923706055,12.984999656677244,12358400.0,-0.00859708136157411,1.2142860386646745,2.1818156597007756,54.92958287003468,50.05297901906683,-0.2697175042043334,-0.1730504109823876,-0.09529218112467674,1.4927246612091185,23.40486789995507,0.4650001525878906,0.11058899560825708,0.1621254444122311,-0.3934427461700132,0.7176936349944754,-0.11565865087889193,0.4399095397033541,-0.8215059689636242,47.463846737533586,-11.614360374701988,0.2777840952911222,12,-0.30500078201293945,-0.3600006103515625,-0.0637507438659668,1.484999656677246,-0.020000457763671875,0,-0.07587706270124617,-1.5473644478531152,12.795000076293945,1.6111134658585173,12.927499771118164,1.2771079076843177,12.9350004196167,-0.07587706270124617
6224,2018-12-04,12.31999969482422,12.767499923706055,12.260000228881836,12.6850004196167,7609200.0,-0.028774198874130463,-1.0927837281416708,1.2166721767989535,51.444720908856546,51.0710728428824,0.13889097945806483,0.1799094685113385,0.2580220667078077,1.8365477452571053,22.681969299647406,0.5074996948242188,0.038826662768705944,-0.1893752574920633,-0.7511625642997117,0.37241204931558514,-0.4702689108958875,0.09151839591176092,-0.385464931809695,7.6189853382309245,-54.30563303658168,0.2808936534038244,12,0.23000001907348455,0.005000114440916192,0.1593749523162824,1.8500003814697248,0.1599998474121076,1,-0.014610337334430623,1.2142860386646745,12.6850004196167,-1.5473644478531152,12.795000076293945,1.6111134658585173,12.927499771118164,-0.014610337334430623
6225,2018-12-06,12.260000228881836,12.30500030517578,11.922499656677244,12.135000228881836,7065600.0,-0.0048700866419332245,2.558143042174612,-0.3424650733805222,47.42744398608793,50.81772176980856,0.2984718406247797,0.23232775167452502,0.30459094034083023,1.8783184538786202,22.568701313667543,0.3975000381469762,-0.050412329046398696,-0.2369997501373291,-0.8097576364794428,0.33575813620478456,-0.5233786933083859,0.04937919303372773,0.7874994277954084,30.000050862630367,-31.258965195660558,0.28637894317105705,12,0.22499942779540838,0.11999940872192383,0.0462496280670166,1.9099998474121094,0.07999992370605469,3,-0.004282199848127721,-1.0927837281416708,12.31999969482422,1.2142860386646745,12.6850004196167,-1.5473644478531152,12.795000076293945,-0.004282199848127721
6226,2018-12-07,11.81999969482422,12.40250015258789,11.734999656677244,12.202500343322756,5110000.0,-0.035889113037785414,-1.416288218124424,-3.0600051879882812,38.95859234308352,50.24746489341942,0.7021855186793129,0.6356085622998275,0.7247233866775655,2.294432584215702,22.475722090537854,0.6675004959106463,-0.04588531138510987,-0.633000278472899,-1.2715258047141607,0.005525247768362718,-0.9522630415935289,-0.313737515352269,1.204999961853023,6.476193382626759,-47.968467991361535,0.31926276312063046,12,0.5712499618530238,0.5599999427795392,0.4725003242492658,2.350000381469725,0.5100002288818342,4,0.0497039414021172,2.558143042174612,12.260000228881836,-1.0927837281416708,12.31999969482422,1.2142860386646745,12.6850004196167,0.0497039414021172
6227,2018-12-10,12.085000038146973,12.172499656677244,11.772500038146973,11.772500038146973,9998400.0,0.022419657374339153,-1.5599975585937387,-0.8169920789067545,42.04884448077633,49.42873623655977,0.4714817153293076,0.3470535222569424,0.4467961912989047,2.00620561641294,22.37771815465501,0.39999961853027166,0.017203231965451593,-0.3417499542236335,-0.9960699062363556,0.31256999778908856,-0.6689099302299937,-0.01458997821727337,0.8883996185302703,26.71757781361143,-21.983660326163633,0.32715997600636065,12,0.30624961853027166,0.2949995994567871,0.19249987602233887,2.0850000381469727,0.35000038146972656,0,0.040546112500740694,-1.416288218124424,11.81999969482422,2.558143042174612,12.260000228881836,-1.0927837281416708,12.31999969482422,0.040546112500740694
6228,2018-12-11,12.140000343322756,12.30500030517578,12.095000267028807,12.2475004196167,8140000.0,0.004551121638574296,-1.1265802002954797,-0.3440002441406193,50.06877734269957,49.4517451198481,0.3940358770480952,0.2723472569472474,0.3759372330494717,1.928821143651895,21.83592074139974,0.22000026702880682,0.007860565114507168,-0.2653746604919416,-0.9282100865629683,0.39746076557908516,-0.596792373527455,0.06604305254357179,0.7838633133544874,39.22523795669008,-14.19041485795583,0.3314177130355135,12,0.25124931335448863,0.23999929428100408,0.13749957084655584,2.0299997329711896,0.375,1,0.04200982378785745,-1.5599975585937387,12.085000038146973,-1.416288218124424,11.81999969482422,2.558143042174612,12.260000228881836,0.04200982378785745
6229,2018-12-12,12.3149995803833,12.539999961853027,12.244999885559082,12.300000190734865,4876400.0,0.014415093254655398,-3.720001220703125,-0.13952910700660384,56.99999673025953,49.891294714352966,0.2128051942789586,0.10240124609590495,0.1779204315182774,1.7328268767101385,20.842333400766044,0.39999961853027166,0.05231105798769953,-0.09025039672851598,-0.753156553158318,0.572655759701286,-0.421703474943417,0.24120268148638502,0.5613095162939423,72.04965264943662,12.632546440106537,0.3314530782149009,12,0.07625007629394354,0.06500005722045898,-0.01999974250793457,1.8550004959106445,0.0950002670288086,2,0.02842065719817377,-1.1265802002954797,12.140000343322756,-1.5599975585937387,12.085000038146973,-1.416288218124424,11.81999969482422,0.02842065719817377
6230,2018-12-13,12.345000267028807,12.432499885559082,12.234999656677244,12.329999923706055,5412400.0,0.0024361094330278554,1.0789543690928716,1.0000635808748728,46.866730054153166,49.076207242948826,0.1009250548971039,0.08793529936332156,0.13605950336741124,1.6846665586655174,19.406909921794956,0.1975002288818377,0.05002562222135154,-0.06724972724914657,-0.7241822571459764,0.5896828026476832,-0.39571599219756237,0.2612165376992692,0.48565645204843655,75.77644460872102,17.448668950798577,0.32846626494841513,12,0.0462493896484375,0.03499937057495295,-0.050000429153440606,1.8249998092651385,-0.02750015258788885,3,0.010935542510118745,-3.720001220703125,12.3149995803833,-1.1265802002954797,12.140000343322756,-1.5599975585937387,12.085000038146973,0.010935542510118745
6231,2018-12-14,12.010000228881836,12.345000267028807,11.979999542236328,12.21500015258789,8966800.0,-0.02713649501018589,-1.7547089688131896,-13.666348782505274,46.94960856353897,48.410477475498915,0.32641732814915514,0.4088496542290905,0.4427310428275817,2.0029272845239667,18.467386983194704,0.3650007247924787,0.040244079825784596,-0.3799997806549076,-1.060554931418956,0.3005553701091408,-0.7202773560369327,-0.039722205272882505,0.7768302076994082,30.94465333469188,-28.12013380019215,0.3402775753820244,12,0.37999963760375977,0.36999940872192383,0.2974998950958252,2.1599998474121094,0.36749935150146484,4,0.027477095538471774,1.0789543690928716,12.345000267028807,-3.720001220703125,12.3149995803833,-1.1265802002954797,12.140000343322756,0.027477095538471774
6232,2018-12-17,11.797499656677244,12.13249969482422,11.725000381469727,11.9975004196167,8330800.0,-0.01769363598291751,-1.3623195616959507,0.9756138408433362,35.981314408640145,46.30511431312175,0.4274983542466675,0.5800077454342194,0.6320704116797362,2.1934507959086,18.04312007388546,0.40749931335449396,-0.027234323807675764,-0.5473753452301047,-1.2602965712447283,0.16554588078451893,-0.9038359582374174,-0.19091473222279198,0.9472575487078405,8.895621169942293,-45.49951949612681,0.35646061300731186,12,0.4487504959106463,0.5824999809265154,0.510625362396242,2.372500419616701,0.7225008010864276,0,0.04513670544821102,-1.7547089688131896,12.010000228881836,1.0789543690928716,12.345000267028807,-3.720001220703125,12.3149995803833,0.04513670544821102
6233,2018-12-18,11.739999771118164,11.932499885559082,11.550000190734865,11.885000228881836,10657600.0,-0.004873904406221818,2.187500496705832,0.7249995231646543,35.880705643863905,44.575779283678116,0.3764395706942505,0.5879066984738994,0.6640545027582352,2.229254433037017,18.065071227220766,0.382499694824217,-0.10890472391257511,-0.5542502403259277,-1.2887644239934826,0.1802639433416271,-0.921507332159706,-0.18699314849214943,0.9435720248319992,19.191881243437322,-30.136818893676207,0.3672570918337774,12,0.30500030517578125,0.5587501525878906,0.538750171661377,2.4300003051757812,0.7200002670288086,1,0.05919937496151584,-1.3623195616959507,11.797499656677244,-1.7547089688131896,12.010000228881836,1.0789543690928716,12.345000267028807,0.05919937496151584
6234,2018-12-19,11.760000228881836,12.182499885559082,11.699999809265135,11.795000076293945,8870400.0,0.0017036165377852797,-5.22577985602646,0.24137749598800348,24.061831718123543,41.97960014279319,0.300220874968506,0.5674659874509285,0.6233220583540842,2.19216407402096,16.87698254053305,0.4825000762939471,-0.18303381394745522,-0.5154997825622551,-1.285422368617919,0.2544228034934086,-0.900461075590087,-0.13053848953442326,0.8328858386511033,23.796046545806487,-18.367371172776007,0.3849612930278323,12,0.2849998474121094,0.5387496948242188,0.5331246852874756,2.4099998474121094,0.6350002288818359,2,0.06420068875395812,2.187500496705832,11.739999771118164,-1.3623195616959507,11.797499656677244,-1.7547089688131896,12.010000228881836,0.06420068875395812
6235,2018-12-20,11.71500015258789,11.892499923706055,11.6225004196167,11.664999961853027,13707200.0,-0.003826537025350407,-3.000014128584245,-1.42858310626703,23.669951473441188,40.28086226838848,0.2903121171425891,0.6364328731355613,0.6450278923321058,2.222553078575821,15.052957624237987,0.26999950408935547,-0.2667963625046177,-0.5549998760223396,-1.3398985833798562,0.22989883133517708,-0.9474492297010979,-0.16255052234358125,0.794455044801202,20.754710190998622,-14.625336719180154,0.3924493536787586,12,0.3299999237060547,0.5837497711181641,0.6656248569488525,2.4549999237060547,0.8199996948242188,3,0.05932562405222774,-5.22577985602646,11.760000228881836,2.187500496705832,11.739999771118164,-1.3623195616959507,11.797499656677244,0.05932562405222774
6236,2018-12-21,11.475000381469727,11.94499969482422,11.4399995803833,11.770000457763672,15718400.0,-0.020486535893484148,-1.7671111900755718,-5.899979019245074,22.61413415536562,38.12145001000951,0.5321930181131211,0.8368380052005193,0.8705535464225846,2.441687546416647,14.927867363255631,0.5050001144409197,-0.3201766758227702,-0.742624664306641,-1.5935954803632342,0.10834615174995221,-1.1681100723349385,-0.3171392562783435,0.9576984153870285,4.713910666762569,-25.78648631154604,0.42548540802829693,12,0.5149993896484375,0.7687492370605469,0.8474993705749512,2.6949996948242188,1.1824998855590803,4,0.07342045359159144,-3.000014128584245,11.71500015258789,-5.22577985602646,11.760000228881836,2.187500496705832,11.739999771118164,0.07342045359159144
6237,2018-12-24,11.234999656677246,11.609999656677244,11.15250015258789,11.420000076293945,4338800.0,-0.02091509514718992,-1.6142871545309039,0.6271199043093136,21.45670961700624,34.94233137382137,0.7140291736339996,1.0563757339166742,1.1003270256786273,2.658497023834741,14.96735591099269,0.4574995040893537,-0.36104277488469627,-0.9352503776550289,-1.893225199947011,0.022724444636953223,-1.414237788801021,-0.45626296650903697,1.0984292185321642,8.009662667714784,-19.50454219490765,0.4789874111459915,12,0.6112504005432129,0.8650002479553223,1.0862503051757812,2.935000419616699,1.494999885559082,0,0.10169114006399083,-1.7671111900755718,11.475000381469727,-3.000014128584245,11.71500015258789,-5.22577985602646,11.760000228881836,0.10169114006399083
6238,2018-12-26,11.857500076293945,11.869999885559082,11.297499656677244,11.297499656677244,6286800.0,0.05540724865503055,-1.0446421424958594,-3.027022429338058,41.73370505291817,33.24607674300566,0.05279374265517944,0.4000421838325465,0.4639028826179974,2.0152716150675705,15.184391192561336,0.6350002288818359,-0.3129578311013521,-0.27824997901916504,-1.2286892290878146,0.6721892710494846,-0.753469604053489,0.19696964601515887,0.33421735220088244,68.4466122794396,36.828879046301495,0.4752196250343248,12,-0.06500005722045898,0.24249982833862305,0.44374966621398926,2.3125,1.0249996185302752,2,0.05587184290171132,-1.6142871545309039,11.234999656677246,-1.7671111900755718,11.475000381469727,-3.000014128584245,11.71500015258789,0.05587184290171132
6239,2018-12-27,11.954999923706055,12.0024995803833,11.537500381469727,11.692500114440918,10577600.0,0.008222630974891176,1.6014005041815054,0.46874930816089005,44.62081140613498,32.996530226559194,-0.11302847278301442,0.2738564400912633,0.3546147071066734,1.8988802881712026,15.284669770710249,0.4649991989135742,-0.2943570481511699,-0.15362510681152308,-1.0914761883508746,0.7842259747278284,-0.6225506475811997,0.31530043395815355,0.11201143167994054,94.41180133492055,60.00393686813403,0.4689255407696759,12,-0.20624971389770508,0.14499998092651367,0.3631248474121094,2.2150001525878906,1.005000114440918,3,0.04224174970001737,-1.0446421424958594,11.857500076293945,-1.6142871545309039,11.234999656677246,-1.7671111900755718,11.475000381469727,0.04224174970001737
6240,2018-12-28,11.880000114440918,12.087499618530273,11.712499618530273,11.994999885559082,5928400.0,-0.006273509807090516,1.500006357844945,-0.43809468448797645,51.21458232383582,33.47041619992551,-0.1239614025228537,0.2801280602820988,0.40978047619215374,1.9500495854523194,16.317447019177457,0.375,-0.32483833442376486,-0.17587490081787038,-1.033245898238139,0.6814960966023982,-0.6045603995280047,0.2528105978922639,-0.7274999618530273,77.80752699358845,38.219650242885024,0.4286854987101345,12,-0.21250009536743164,0.2199997901916504,0.4381246566772461,2.2899999618530273,1.1024999618530273,4,0.04335019683179442,1.6014005041815054,11.954999923706055,-1.0446421424958594,11.857500076293945,-1.6142871545309039,11.234999656677246,0.04335019683179442
6241,2018-12-31,11.94499969482422,12.0,11.807499885559082,11.954999923706055,7313600.0,0.005471345097403768,2.84998760228118,0.08695868508780569,46.916293914679436,34.68541392281877,-0.22255498283094255,0.1451920800166242,0.326018575944099,1.8587608626512608,17.58115934905633,0.19250011444091797,-0.40130006539641094,-0.061750316619871626,-0.815121991291937,0.6916213580521937,-0.4384361539559052,0.31493552071616193,-0.7737995529174828,84.75935774333007,41.74473870971768,0.37668583733603306,12,-0.2774996757507342,0.15500020980834783,0.27937507629394354,2.225000381469725,0.8775005340576154,0,0.049393065522097546,1.500006357844945,11.880000114440918,1.6014005041815054,11.954999923706055,-1.0446421424958594,11.857500076293945,0.049393065522097546
6242,2019-01-02,11.920000076293945,11.989999771118164,11.672499656677244,11.725000381469727,5479600.0,-0.0020928940283780895,-1.116659355191452,-19.49952317375895,45.08928134277296,35.70858900047533,-0.1993109673200042,0.10675097432170588,0.3414917262598429,1.8562208029821736,19.020174818194945,0.31750011444091975,-0.44493053922064263,-0.042999935150145774,-0.6989617949936076,0.612961924693316,-0.37098086507187666,0.2849809947715851,-0.7304739448547366,78.79752527538861,33.84522075293999,0.327980929921731,1,-0.252500057220459,0.17999982833862305,0.30437469482421875,2.25,1.0124998092651367,2,0.06187082097437013,2.84998760228118,11.94499969482422,1.500006357844945,11.880000114440918,1.6014005041815054,11.954999923706055,0.06187082097437013
6243,2019-01-03,11.72249984741211,11.9399995803833,11.662500381469727,11.802499771118164,8484000.0,-0.016568811041756337,-1.7750078678581307,-0.4102566610587269,36.90609318392096,37.13572916334171,-0.005089356496510433,0.24079136418034075,0.530842648716984,2.022238481028765,20.222805593012154,0.2774991989135742,-0.4726230673983416,-0.19237513542175222,-0.760677073215831,0.37592680237232656,-0.4765261043187916,0.09177583347528717,-0.5150142462310789,33.63631319401577,-7.562499056320668,0.2841509688970398,1,-0.10249996185302734,0.377500057220459,0.5018749237060547,2.447500228881836,1.324999809265135,3,0.08594580575291166,-1.116659355191452,11.920000076293945,2.84998760228118,11.94499969482422,1.500006357844945,11.880000114440918,0.08594580575291166
6244,2019-01-04,12.140000343322756,12.175000190734865,11.857500076293945,11.904999732971193,7279600.0,0.03561531254810091,1.0819658803812309,-2.9375104308227833,46.132079138368425,39.6315211261114,-0.40567977832157,-0.20120135279904794,0.10020483509729239,1.5744454530008607,20.524605035342617,0.4525003433227557,-0.4391593452804816,0.2341253280639659,-0.31244851665474727,0.7806991727826791,-0.039161594295391566,0.5074122504233234,-0.9149144617947407,93.17075893895554,54.01819839221706,0.2732869223593567,1,-0.47625017166137873,-0.04000043869018732,0.08437442779540838,2.0299997329711896,1.174999237060545,4,0.06116139460489012,-1.7750078678581307,11.72249984741211,-1.116659355191452,11.920000076293945,2.84998760228118,11.94499969482422,0.06116139460489012
6245,2019-01-07,12.207500457763672,12.327500343322756,12.02750015258789,12.197500228881836,5940800.0,0.005560141065238389,1.4000015258788863,0.042554054931497956,54.14480789229511,43.13492931910357,-0.4425061395749612,-0.28758069512084283,0.02515837832393686,1.4804501438423543,20.034139426804792,0.30000019073486506,-0.3969330342664925,0.3042504310607903,-0.23562568066634704,0.8441265427879276,0.03431237519722252,0.5741884869243581,-0.9444180038673835,81.95490339206893,40.038865985551126,0.2699380558635683,1,-0.4675002098083496,-0.10750055313110352,0.016874313354492188,1.9237489700317383,1.1449995040893555,0,0.06164239624539425,1.0819658803812309,12.140000343322756,-1.7750078678581307,11.72249984741211,-1.116659355191452,11.920000076293945,0.06164239624539425
6246,2019-01-08,12.407500267028807,12.420000076293945,12.147500038146973,12.289999961853027,4470000.0,0.01638335463980578,2.8245639865615506,11.749761586877565,62.869206631776414,47.736317876300255,-0.5546474549090288,-0.46515862078508263,-0.15185000373562296,1.2540108728906034,19.096332515622798,0.27250003814697266,-0.3218204041345736,0.47487521171569647,-0.10813771890889079,1.0578881423402837,0.18336874640340284,0.7663816770279901,-1.0805527397669312,98.34985949822209,50.09828033734718,0.29150646531229407,1,-0.5487504005432111,-0.30750036239623846,-0.11812543869018377,1.527499198913576,1.0749998092651385,1,0.046342921369352696,1.4000015258788863,12.207500457763672,1.0819658803812309,12.140000343322756,-1.7750078678581307,11.72249984741211,0.046342921369352696
6247,2019-01-09,12.574999809265135,12.677499771118164,12.425000190734865,12.432499885559082,5016800.0,0.013499862069834778,-2.206357856494146,1.2127621583014123,66.83467482211857,50.52531451732252,-0.5722576373950172,-0.6261704820352048,-0.31070142901233844,1.0585819568661385,18.233544480039317,0.26999950408935725,-0.2316063441265328,0.6178747653961167,-0.029706412997354548,1.265455943789588,0.2940841761993802,0.9416653545928533,-1.1606080780806938,89.9014755182728,36.40537158720187,0.3237905891967357,1,-0.46749973297118963,-0.4749999046325666,-0.24937486648559393,1.242500305175783,0.9324998855590856,2,0.01968194221636055,2.8245639865615506,12.407500267028807,1.4000015258788863,12.207500457763672,1.0819658803812309,12.140000343322756,0.01968194221636055
6248,2019-01-10,12.649999618530273,12.65999984741211,12.4375,12.522500038146973,2916400.0,0.005964199634411083,2.0169463033006823,0.8947343764639857,67.55422964930362,53.07347209989681,-0.584484085509617,-0.6967248327105224,-0.3667348969302182,0.9527715979688303,17.720061823287764,0.22249984741210938,-0.10705478123768586,0.6673746109008789,-0.047224047960552795,1.3819732697623106,0.31007528147016394,1.0246739403315939,-1.1092970833524607,96.6463216070116,37.766061088296,0.3572993294307158,1,-0.4799995422363281,-0.5512495040893555,-0.2981247901916504,0.41125011444091797,0.6800003051757812,3,0.02233203759271185,-2.206357856494146,12.574999809265135,2.8245639865615506,12.407500267028807,1.4000015258788863,12.207500457763672,0.02233203759271185
6249,2019-01-11,12.664999961853027,12.710000038146973,12.412500381469727,12.567500114440918,3488000.0,0.0011857979268854457,2.1733296712239585,0.7647072023217372,68.9620711749381,55.04541530557484,-0.5455499629894263,-0.7211324192248938,-0.3604304839791723,0.9060964511536049,17.887696613177496,0.2974996566772461,0.05542801649837514,0.6648749351501468,-0.09941091845617933,1.429160788756473,0.28273200834698287,1.0470178619533108,-1.010617703081179,93.40658112241547,28.47666590063089,0.38214292680316353,1,-0.47874975204467773,-0.7049999237060547,-0.3125002384185791,0.39624977111816406,0.7049999237060547,4,0.03020131827685013,2.0169463033006823,12.649999618530273,-2.206357856494146,12.574999809265135,2.8245639865615506,12.407500267028807,0.03020131827685013
6250,2019-01-14,12.479999542236328,12.670000076293945,12.467499732971193,12.574999809265135,3087600.0,-0.014607218331932126,-2.375008940705313,-0.9743632379983386,70.51018056747105,57.66695826699613,-0.2978067428985689,-0.5538982788430218,-0.1676026050279109,1.0552704023290822,18.042744516547238,0.20250034332275213,0.11491050689860671,0.473124551773072,-0.3062220696668092,1.2524711732129532,0.0834512410531314,0.8627978624930126,-0.6989431499394652,59.11102294921875,-12.880792342950286,0.3896733107199404,1,-0.2937493324279785,-0.5487494468688965,-0.04249978065490723,0.2975001335144043,1.6525001525878924,0,0.06690705679283604,2.1733296712239585,12.664999961853027,2.0169463033006823,12.649999618530273,-2.206357856494146,12.574999809265135,0.06690705679283604
6251,2019-01-15,12.34000015258789,12.550000190734865,12.292499542236328,12.50749969482422,8694400.0,-0.011217900223043697,1.0396047830914699,1.7631481202630643,73.51065457380281,60.82488862599945,-0.1071523676152708,-0.4088715670865959,-0.024545561612040245,1.1550720746052185,17.480646909131583,0.25750064849853693,0.1582108894658738,0.31662516593933177,-0.47684530599551955,1.110095637874183,-0.080110070028093,0.7133604019067565,-0.4474705227890148,11.377378186810299,-65.86950286469475,0.3967352359674255,1,-0.15374994277954102,-0.408750057220459,0.0924994945526123,0.09749984741210938,2.2325000762939453,1,0.08205022664062112,-2.375008940705313,12.479999542236328,2.1733296712239585,12.664999961853027,2.0169463033006823,12.649999618530273,0.08205022664062112
6252,2019-01-16,12.329999923706055,12.387499809265135,12.270000457763672,12.302499771118164,6685200.0,-0.0008103913094149595,-1.540560046189338,-0.16418046414174597,63.59712388166197,63.79055870352622,-0.03674125701978248,-0.37622134948846764,-0.021615190642560123,1.1222926977726502,16.379011941424103,0.11749935150146307,0.18789825898143242,0.279999923706054,-0.5172848715203244,1.0772847189324324,-0.11864247390713523,0.6786423213192432,-0.339373844905408,13.636255264178876,-62.050127162796535,0.3986423976131888,1,-0.0462498664855957,-0.39874982833862305,0.05562472343444824,0.10750007629394531,2.4724998474121094,2,0.09347122138841679,1.0396047830914699,12.34000015258789,-2.375008940705313,12.479999542236328,2.1733296712239585,12.664999961853027,0.09347122138841679
6253,2019-01-17,12.4350004196167,12.494999885559082,12.220000267028807,12.260000228881836,7682000.0,0.008515855357692947,-1.156858785206445,6.3636079900124844,63.75359677335612,65.74850510741375,-0.03357572408317111,-0.44953221680604116,-0.1336589357283806,0.9747287730742222,15.022002071504104,0.2749996185302752,0.2315640624494577,0.3502503871917728,-0.450719202670367,1.1512199770539127,-0.05023440773929799,0.7507351821228436,-0.3580494656944939,43.87760265627635,-28.223998390639707,0.40048479493107003,1,-0.06625032424926758,-0.5037503242492676,-0.04937577247619629,0.0024995803833007812,2.292499542236328,3,0.08624843096230306,-1.540560046189338,12.329999923706055,1.0396047830914699,12.34000015258789,-2.375008940705313,12.479999542236328,0.08624843096230306
6254,2019-01-18,12.515000343322756,12.612500190734865,12.470000267028807,12.5625,3462800.0,0.006433447608080067,-1.072729038209446,-0.27142631375304843,68.14286368233817,67.30384463964076,-0.06122648509199813,-0.49547240668241166,-0.22048188020670878,0.8532363770927294,14.450891237451652,0.17749977111816584,0.2887951190869824,0.3925003051757834,-0.41516364069524236,1.2001642510468091,-0.011331667759728603,0.7963322781112954,-0.3620834992935791,65.55560029585162,-5.583646167798506,0.40383197293551254,1,-0.08625030517578303,-0.583750247955324,-0.12937569618225275,-0.07750034332275568,2.1049995422363263,4,0.06512181845988785,-1.156858785206445,12.4350004196167,-1.540560046189338,12.329999923706055,1.0396047830914699,12.34000015258789,0.06512181845988785
6255,2019-01-22,12.40999984741211,12.592499732971193,12.332500457763672,12.460000038146973,3515200.0,-0.008389971476642333,-1.5365910391380775,1.0526432027627033,62.98882443450863,67.317135506611,0.08439427708818314,-0.35387812211554603,-0.12100555266441937,0.911481288299683,13.542458616724455,0.2599992752075213,0.3883195282033505,0.25274982452392614,-0.5407731316977635,1.0462727807456158,-0.1440116535869187,0.649511302634771,-0.1902330200887974,48.40754581282226,-20.14099432762748,0.3967614781108448,1,0.05500030517578125,-0.47874975204467773,-0.024375200271606445,0.027500152587890625,2.2574996948242188,1,0.07735697421037147,-1.072729038209446,12.515000343322756,-1.156858785206445,12.4350004196167,-1.540560046189338,12.329999923706055,0.07735697421037147
6256,2019-01-23,12.317500114440918,12.477499961853027,12.220000267028807,12.462499618530273,3524000.0,-0.00745364497248413,1.9428504476815043,2.8999790192450745,60.699860504350944,66.63548947130349,0.18191525056188595,-0.20556351554345653,-0.0414245429261495,0.9550951876642486,12.19927893266426,0.2574996948242205,0.43647875700649763,0.11812510490417516,-0.6096254261470833,0.8458756359554336,-0.24575016062145494,0.48200037042980526,0.3924999237060547,24.840730283842916,-40.659411716551816,0.3638752655256292,1,0.14750003814697266,-0.38625001907348633,0.06812453269958496,0.11999988555908203,2.2825002670288086,2,0.1473512939736379,-1.5365910391380775,12.40999984741211,-1.072729038209446,12.515000343322756,-1.156858785206445,12.4350004196167,0.1473512939736379
6257,2019-01-24,12.3774995803833,12.4350004196167,12.295000076293945,12.3125,3265600.0,0.0048710749246951845,-1.8000228883145617,-0.44827450129239754,69.04068695589973,66.80065139425861,0.10164303467820268,-0.18506974287462796,-0.11101047133469066,0.8458628819036278,10.292595328436532,0.1400003433227539,0.45920589452476257,0.12099957466125488,-0.4506356064074897,0.6926347557299994,-0.16481801587311828,0.40681716519562805,0.32270046234130945,40.12722139340965,-28.188853198500276,0.28581759053437267,1,0.08750057220458984,-0.44624948501586914,0.007500171661376953,0.06000041961669922,2.142500877380371,3,0.177337969938397,1.9428504476815043,12.317500114440918,-1.5365910391380775,12.40999984741211,-1.072729038209446,12.515000343322756,0.177337969938397
6258,2019-01-25,12.520000457763672,12.592499732971193,12.392499923706055,12.477499961853027,2710000.0,0.01151289696718849,1.1333421495673897,0.6538580043135701,63.148786986212244,66.15473092884461,-0.06843404654803464,-0.2902754970859611,-0.26026949373570574,0.6533802097029628,9.149288540095515,0.2150001525878924,0.446147243077327,0.23037543296814,-0.32030422611139464,0.7810550920476746,-0.04496439657162732,0.5057152625079073,0.17059558944702147,76.4331844710202,10.79587750670727,0.27533982953976693,1,-0.07500028610229492,-0.5887503623962402,-0.20687556266784668,-0.08250045776367188,2.0074996948242188,4,0.18230824519971245,-1.8000228883145617,12.3774995803833,1.9428504476815043,12.317500114440918,-1.5365910391380775,12.40999984741211,0.18230824519971245
6259,2019-01-28,12.460000038146973,12.5024995803833,12.345000267028807,12.417499542236328,4472400.0,-0.004792365608860094,1.4705855953565536,1.0,58.782588273694714,64.85166511842503,-0.04533879420636211,-0.2007968615536484,-0.19980428729337874,0.6628618602172498,8.254824438695172,0.17500019073486506,0.40402836252531316,0.14512500762939418,-0.3869475723038498,0.6771975875626381,-0.12091128233722692,0.4111612975960153,0.22118409346008328,64.42956112997113,0.8209466601758493,0.26603628996662154,1,-0.04374980926513672,-0.528749942779541,-0.28812503814697266,-0.09124994277954102,1.9750003814697266,0,0.18198233681893905,1.1333421495673897,12.520000457763672,-1.8000228883145617,12.3774995803833,1.9428504476815043,12.317500114440918,0.18198233681893905
6260,2019-01-29,12.395000457763672,12.484999656677244,12.332500457763672,12.462499618530273,2915600.0,-0.0052166597258668235,1.7111152555017326,-1.588197015595198,49.520161139751906,62.18605473686383,0.007080264651325052,-0.10038319908657911,-0.13145886571743048,0.6740966553143295,7.530310940733168,0.15249919891357244,0.34828265002026626,0.054375410079956055,-0.43740405863436393,0.546154878794276,-0.19151432427720394,0.30026514443711605,0.2769599965518186,46.97998433155658,-11.728718392867847,0.24588973435715994,1,0.021249771118164062,-0.46375036239624023,-0.22312545776367188,-0.06000041961669922,2.172499656677246,1,0.1795078132814243,1.4705855953565536,12.460000038146973,1.1333421495673897,12.520000457763672,-1.8000228883145617,12.3774995803833,0.1795078132814243
6261,2019-01-30,12.53499984741211,12.579999923706055,12.36750030517578,12.475000381469727,3337600.0,0.011294827307630095,1.8333354526150054,-0.8888920285964566,48.43137474895945,60.50097149989688,-0.11437754737895034,-0.20439432002615376,-0.2744761053112441,0.4814789373341277,6.880082623698364,0.2124996185302752,0.2873191654688636,0.16487479209899902,-0.29684524194397,0.626594826141968,-0.06598522492248549,0.39573480912048353,0.12792140315764655,80.67228507041122,24.83897358526719,0.23086001702148476,1,-0.11874961853027344,-0.6037497520446777,-0.3631248474121094,-0.221249580383299,2.02500057220459,2,0.17012363149445742,1.7111152555017326,12.395000457763672,1.4705855953565536,12.460000038146973,1.1333421495673897,12.520000457763672,0.17012363149445742
6262,2019-01-31,12.657500267028807,12.6850004196167,12.482500076293945,12.552499771118164,6930400.0,0.009772670212037315,1.5312416181387947,1.750023842070098,50.28357813956869,59.004302762809395,-0.2073406703722629,-0.28333698444294875,-0.40653141780294355,0.3048617883812952,6.030306805346501,0.2025003433227539,0.23692634046782146,0.2505002021789533,-0.17633818477157526,0.6773385891294819,0.03708100870368902,0.4639193956542176,-0.4375,92.19853742867681,39.81232677295212,0.21341919347526392,1,-0.2049999237060529,-0.7262501716613752,-0.5406255722045881,-0.4137506484985334,2.0724992752075213,3,0.15346633011739996,1.8333354526150054,12.53499984741211,1.7111152555017326,12.395000457763672,1.4705855953565536,12.460000038146973,0.15346633011739996
6263,2019-02-01,12.729999542236328,12.7475004196167,12.529999732971193,12.630000114440918,3490000.0,0.005727771967453332,2.2222041692862784,0.9523710048046955,52.355057064963866,57.25010202754557,-0.261045408338223,-0.29142854055058187,-0.4896326226449812,0.1764014901556763,5.1838160115238505,0.21750068664550604,0.19141702245631187,0.27262449264526367,-0.03532034988514354,0.5805693351756709,0.11865207138006006,0.4265969139104673,-0.5006992721557637,95.78292072552792,46.57849371073398,0.15397242126520358,2,-0.24624919891357422,-0.7074995040893555,-0.7568745613098145,-0.6299996376037598,2.060000419616699,4,0.14061280281969957,1.5312416181387947,12.657500267028807,1.8333354526150054,12.53499984741211,1.7111152555017326,12.395000457763672,0.14061280281969957
6264,2019-02-04,12.88249969482422,12.912500381469727,12.702500343322756,12.744999885559082,3023600.0,0.011979588222444049,1.1265699316738516,1.3750059604986016,64.9350722881675,57.466351789063225,-0.39776262602329204,-0.40628059305073627,-0.6312743332205191,-0.03325793048072789,5.178569339858687,0.21000003814697088,0.19016396514384049,0.3879996776580832,0.06262325786358502,0.7133760974525813,0.2253114677608341,0.5506878875553323,-0.6324714187622114,94.82746713933872,44.93975215598412,0.1626882098972495,2,-0.31624937057495295,-0.657499313354494,-0.9362497329711932,-0.7824997901916522,2.0349998474121076,0,0.12769264480748088,2.2222041692862784,12.729999542236328,1.5312416181387947,12.657500267028807,1.8333354526150054,12.53499984741211,0.12769264480748088
6265,2019-02-05,12.960000038146973,12.982500076293945,12.857500076293945,12.8725004196167,2926400.0,0.0060159398531862696,-1.127654048438413,0.6363617447755833,74.12449412618618,58.95797774704492,-0.4347605791456104,-0.44745633237140936,-0.6867980271501146,-0.17020271159210765,5.673160789226641,0.125,0.1840317346252256,0.4278750419616699,0.06984229995290825,0.7859077839704316,0.24885867095728997,0.6068914129660499,-0.6702234357604997,96.34145585029015,39.864714463029074,0.17901637100438056,2,-0.32124996185302734,-0.6374998092651367,-1.0356249809265137,-0.8600001335144043,1.8400001525878924,1,0.11381175749445616,1.1265699316738516,12.88249969482422,2.2222041692862784,12.729999542236328,1.5312416181387947,12.657500267028807,0.11381175749445616
6266,2019-02-06,12.982500076293945,12.9975004196167,12.800000190734865,12.9375,3238400.0,0.001736114049440296,4.2666191953613275,0.5142888283378747,75.14450272247238,59.63617949888633,-0.39449573097740753,-0.4476198072318347,-0.7090928099369833,-0.251781570923292,6.357770995592735,0.19750022888183416,0.16367624369503986,0.42162508964538503,0.016483006369123032,0.826767172921647,0.21905404800725492,0.6241961312835151,-0.6373055959948744,97.08731391789517,33.73781297378484,0.20257104163813097,2,-0.31749963760375977,-0.6524996757507324,-1.098750114440918,-0.882500171661377,1.7749996185302752,2,0.1220874276011894,-1.127654048438413,12.960000038146973,1.1265699316738516,12.88249969482422,2.2222041692862784,12.729999542236328,0.1220874276011894
6267,2019-02-07,12.822500228881836,12.962499618530273,12.75749969482422,12.875,2395200.0,-0.012324270862456577,-1.2465641754543892,-1.166659602424448,64.32531682789224,59.766905036850765,-0.1840937002403482,-0.2826170609673948,-0.5397817893570718,-0.15155244421041658,6.652305993463538,0.2250003814697248,0.15874458721991758,0.24925022125244212,-0.1724882722220027,0.6709887147268869,0.0383809745152206,0.46011946798966363,-0.41207515465100286,62.56685910120139,-3.1116292523430644,0.21086924673722232,2,-0.1574997901916504,-0.49249982833862305,-0.9387502670288086,-0.7225003242492676,1.9499998092651367,3,0.13550400933674833,4.2666191953613275,12.982500076293945,-1.127654048438413,12.960000038146973,1.1265699316738516,12.88249969482422,0.13550400933674833
6268,2019-02-08,12.932499885559082,12.9350004196167,12.755000114440918,12.774999618530273,2382400.0,0.008578643377948891,1.2153701693124799,-3.000018165304269,65.09944428195371,60.46877792665732,-0.2563889208276784,-0.3903824629166177,-0.6507669248476233,-0.31649985067645403,6.958700817879597,0.18000030517578125,0.1698845059705203,0.3451248645782474,-0.10537908648718819,0.795628815643683,0.11987288904552962,0.5703768401109652,-0.46336727678966305,77.96592635696491,11.764954229218233,0.22525197553271767,2,-0.2674994468688965,-0.6024994850158691,-1.0487499237060547,-0.8324999809265137,1.7849998474121112,4,0.13899088904569812,-1.2465641754543892,12.822500228881836,4.2666191953613275,12.982500076293945,-1.127654048438413,12.960000038146973,0.13899088904569812
6269,2019-02-11,13.047499656677244,13.067500114440918,12.832500457763672,12.984999656677244,3514800.0,0.008892307916938513,3.5853181987344893,0.3968247240404236,72.89049482207537,63.06548166913771,-0.31210954693824,-0.5009405188534206,-0.763824314370213,-0.4819455188977795,7.306084722320548,0.2349996566772461,0.1663135076517115,0.4409996509551988,-0.05368884119203088,0.9356881431024284,0.19365540488158395,0.6883438970288136,-0.5255302668230968,93.59985351562443,24.10928920896788,0.24734424607361483,2,-0.3299994468688947,-0.5849995613098127,-1.1874997615814191,-0.947499752044676,1.7400007247924822,0,0.13355051550310137,1.2153701693124799,12.932499885559082,-1.2465641754543892,12.822500228881836,4.2666191953613275,12.982500076293945,0.13355051550310137
6270,2019-02-12,13.3149995803833,13.329999923706055,13.1225004196167,13.13249969482422,3698800.0,0.0205020065717465,-1.0493936468316576,2.919998168945284,81.81818181818181,66.7751268990513,-0.48654945706355335,-0.7406504193057817,-1.0403375267760477,-0.8006043582887674,7.937954255879065,0.28250026702881037,0.17847884226431887,0.6667495727539059,0.08392299891033694,1.2495761465974748,0.3753362858321214,0.9581628596756904,-0.7275665035787409,97.39124377416321,21.333536539531465,0.2914132869217845,2,-0.4087495803833008,-0.6362495422363281,-1.4331245422363281,-1.2149996757507324,1.625,1,0.12035298628277502,3.5853181987344893,13.047499656677244,1.2153701693124799,12.932499885559082,-1.2465641754543892,12.822500228881836,0.12035298628277502
6271,2019-02-13,13.352499961853027,13.425000190734865,13.270000457763672,13.345000267028807,3711600.0,0.002816401250584688,1.0327813492758096,0.04109424398401975,81.55340884540601,70.24955253303324,-0.4424173692984308,-0.7361503999131873,-1.086359468409782,-0.8552755307078641,9.231177317556332,0.15499973297119318,0.2078891985374014,0.6536249637603753,0.010735990158536879,1.2965139373622137,0.3321804769594561,0.9750694505612945,-0.6611075264822581,89.17907154833966,8.22211728500912,0.3214444868009194,2,-0.3749999999999982,-0.5662498474121094,-1.432499885559082,-1.252500057220459,1.4600000381469727,2,0.10840668286966659,-1.0493936468316576,13.3149995803833,3.5853181987344893,13.047499656677244,1.2153701693124799,12.932499885559082,0.10840668286966659
6272,2019-02-14,13.482500076293945,13.529999732971193,13.270000457763672,13.270000457763672,4328800.0,0.009736013092103812,-1.4470563947904773,28.334435401824418,81.40293800274061,73.47709485945286,-0.49515525924912396,-0.8172836036454143,-1.2192747117300975,-1.0040602929395241,10.753515787611967,0.2599992752075213,0.267560942040026,0.7260000705718994,0.018924370553120795,1.433075770590678,0.3724622205625092,1.0795379205812896,-0.6737304000649207,93.87100902483962,11.832000110443772,0.35353785000938953,2,-0.3662500381469709,-0.6075000762939453,-1.5031251907348633,-1.382500171661377,1.3999996185302752,3,0.09456700250809469,1.0327813492758096,13.352499961853027,-1.0493936468316576,13.3149995803833,3.5853181987344893,13.047499656677244,0.09456700250809469
6273,2019-02-15,13.50749969482422,13.572500228881836,13.404999732971193,13.572500228881836,5204400.0,0.0018542272122239467,4.153819067460845,-0.30588541526419355,84.97498154741854,75.70375144381408,-0.4450722928537374,-0.7987677634417611,-1.243412904777907,-1.0337190517071964,12.069516258511998,0.16750049591064275,0.32579234307073435,0.697374725341799,-0.06736355541981887,1.4621130061034169,0.3150055849609892,1.0797438657226088,-0.5689086083816051,91.21614132942265,6.662572592593207,0.3823691403808093,2,-0.3437495231628436,-0.6112494468688983,-1.4037497043609637,-1.4074997901916522,1.5574998855590803,4,0.09365170252844601,-1.4470563947904773,13.482500076293945,1.0327813492758096,13.352499961853027,-1.0493936468316576,13.3149995803833,0.09365170252844601
6274,2019-02-19,13.329999923706055,13.517499923706055,13.274999618530273,13.5,4874400.0,-0.01314083102931185,1.3658575163520315,2.615364300595746,79.03727388719143,76.24961586170356,-0.22061957119134767,-0.5871849243015319,-1.055329645731348,-0.8573273861003496,12.875789068071114,0.24250030517578125,0.3734111617509548,0.47912497520446706,-0.3059834300569424,1.2642333804658765,0.08657077257376145,0.8716791778351727,-0.2646270087755944,46.111020453143844,-41.410998496199376,0.39255420263070495,2,-0.16624975204467773,-0.4337496757507324,-1.195624828338623,-1.2300000190734863,1.5950002670288104,1,0.1040885084175891,4.153819067460845,13.50749969482422,-1.4470563947904773,13.482500076293945,1.0327813492758096,13.352499961853027,0.1040885084175891
6275,2019-02-20,13.369999885559082,13.369999885559082,12.9975004196167,13.359999656677244,7984400.0,0.0030007473429831677,73.49818806027083,-0.05882484937563454,77.64902115705375,76.52789568776817,-0.21941918727980791,-0.5813843663821068,-1.0821288499610624,-0.8986132931984319,13.738378995944789,0.3724994659423828,0.4179818490913547,0.4711249351501472,-0.31786737085059613,1.2601172411508905,0.07662878214977553,0.8656210881505189,0.2025003433227539,64.78253730526379,-22.63079042182511,0.39449615300037144,2,-0.20624971389770508,-0.47374963760375977,-1.296874761581421,-1.2699999809265137,1.5974998474121112,2,0.10602098040716412,1.3658575163520315,13.329999923706055,4.153819067460845,13.50749969482422,-1.4470563947904773,13.482500076293945,0.10602098040716412
6276,2019-02-21,14.13249969482422,14.267499923706055,13.4375,13.47249984741211,17812000.0,0.05703065189168122,-1.273973819663993,65.998474156006,84.30233357596595,78.74756421533192,-0.8958441037867537,-1.2658372182678175,-1.8081107136739956,-1.65849714028292,15.492819688498404,0.8975000381469727,0.45381707391450377,1.1428747653961207,0.2279644486860395,2.057785082106202,0.6854196070410801,1.6003299237511612,-1.1349992752075213,89.37005656717676,2.456191046630849,0.4574551583550409,2,-0.6212496757507342,-0.8887495994567889,-2.07374954223633,-2.032499790191652,1.0150003433227521,3,0.05713779607260938,73.49818806027083,13.369999885559082,1.3658575163520315,13.329999923706055,4.153819067460845,13.50749969482422,0.05713779607260938
6277,2019-02-22,14.572500228881836,14.675000190734865,14.037500381469727,14.104999542236328,14649600.0,0.031133949659221116,-1.1161854230838693,0.7083345374678477,86.59385784475276,81.13583238897624,-1.186248342734178,-1.615805440308666,-2.2142705967608975,-2.0911809151942666,17.55566610604043,0.6374998092651385,0.4869391271262966,1.4731252670288093,0.3618496041753634,2.5844009298822552,0.9174874356020872,2.0287630984555314,-1.5749998092651367,93.88971828087308,7.763219780500705,0.5556378314267229,2,-0.8187499046325684,-1.125,-2.5137500762939453,-2.4725003242492676,0.9724998474121094,4,0.016469361286575834,-1.273973819663993,14.13249969482422,73.49818806027083,13.369999885559082,1.3658575163520315,13.329999923706055,0.016469361286575834
6278,2019-02-25,14.802499771118164,14.829999923706055,14.572500228881836,14.609999656677244,10266000.0,0.015783121538779143,1.080802086905592,0.41176434589258043,86.99423091199213,82.70291417674477,-1.2550776551770735,-1.7560729748990163,-2.408832247834516,-2.3140886131175407,19.513745093499775,0.25749969482421875,0.5288677286623216,1.5889998435974118,0.2774797340971702,2.9005199530976533,0.9332397888472901,2.2447598983475334,-1.7378993606567388,98.4993091388826,12.916851379520509,0.6557600547501209,2,-0.8887495994567871,-1.2774996757507324,-2.6949996948242188,-2.7024998664855957,0.9875001907348633,0,0.005404487413818382,-1.1161854230838693,14.572500228881836,-1.273973819663993,14.13249969482422,73.49818806027083,13.369999885559082,0.005404487413818382
6279,2019-02-26,14.727499961853027,14.952500343322756,14.710000038146973,14.84749984741211,8176000.0,-0.005066698897133071,-2.1290415864245995,-0.6233756582825888,84.08873203376059,82.9551975340313,-1.0244392695263507,-1.583684019726622,-2.3041770107920208,-2.2367520570024055,21.79726030460175,0.24250030517578303,0.6064350357472286,1.4006250381469734,-0.02380540863616254,2.8250554849301093,0.6884098147554063,2.1128402615385404,-1.5569755805969248,88.4910286316943,4.093142645048957,0.7122152233915676,2,-0.7524995803833008,-1.141249656677246,-2.5774998664855957,-2.627500057220459,1.2049999237060547,1,0.0229162871773525,1.080802086905592,14.802499771118164,-1.1161854230838693,14.572500228881836,-1.273973819663993,14.13249969482422,0.0229162871773525
6280,2019-02-27,14.619999885559082,14.734999656677244,14.522500038146973,14.699999809265135,3491600.0,-0.007299275272272365,1.833335452615025,0.6666666666666519,80.57890816976011,82.84691968118176,-0.7960732744911088,-1.3712505065794005,-2.1686263960893335,-2.121928110298448,24.004246398224232,0.21249961853027166,0.6816352801166978,1.1818749904632568,-0.2830849326954752,2.646834913621989,0.44939502888388994,1.9143549520426237,-1.3069174273376465,78.05278003868823,-4.544175027237671,0.7324799615793661,2,-0.6449995040893555,-1.0337495803833008,-2.43999981880188,-2.5199999809265137,1.1275005340576172,2,0.020861854142492087,-2.1290415864245995,14.727499961853027,1.080802086905592,14.802499771118164,-1.1161854230838693,14.572500228881836,0.020861854142492087
6281,2019-02-28,14.667499542236328,14.8725004196167,14.532500267028807,14.630000114440918,7196400.0,0.0032489505505512994,-1.9247435324229687,-0.46874329447107826,85.96491815127621,83.35380636435238,-0.7123332988208428,-1.3183917957269777,-2.176145518062338,-2.1678607645139483,26.07507041555114,0.3400001525878924,0.7456003770118969,1.1227496623992916,-0.37548511732248535,2.6209844421210686,0.37363227253840314,1.8718670522601801,-1.2232636532067875,68.85237016739838,-15.60581930882276,0.7491173898608882,2,-0.6924991607666016,-1.0812492370605469,-2.469374418258667,-2.5674996376037598,1.320000648498537,3,0.020453396972741622,1.833335452615025,14.619999885559082,-2.1290415864245995,14.727499961853027,1.080802086905592,14.802499771118164,0.020453396972741622
6282,2019-03-01,14.600000381469727,14.75749969482422,14.489999771118164,14.720000267028807,5612800.0,-0.004601954175777023,1.743606672828878,-3.2000457770656427,83.05256157678298,83.14020414539287,-0.5248389201570394,-1.1572358466947392,-2.061775280039747,-2.0950995875700382,27.85523985224112,0.26749992370605646,0.7737856820149442,0.9581254959106449,-0.549751144519476,2.466002136340766,0.2041871756955853,1.7120638161257045,-1.0351033360967286,23.783886326286027,-58.95521382924288,0.75393832021506,3,-0.625,-0.976250171661377,-2.4018752574920654,-2.500000476837158,1.5599994659423828,4,0.03749997550494122,-1.9247435324229687,14.667499542236328,1.833335452615025,14.619999885559082,-2.1290415864245995,14.727499961853027,0.03749997550494122
6283,2019-03-04,14.520000457763672,14.817500114440918,14.375,14.817500114440918,5568800.0,-0.005479446686014522,1.9747941183070419,2.4791661699608567,79.59802647746776,83.2025099887569,-0.31973546633979844,-0.9868542260092443,-1.9330138283292317,-2.010848181253399,29.37869107696789,0.44250011444091797,0.8054507540441964,0.7886255264282234,-0.7037706068177432,2.28102165967419,0.04242745980523921,1.5348235930512075,-0.8440951485546933,25.108289447826948,-53.93307987486712,0.7461980666229835,3,-0.5450000762939453,-0.877500057220459,-2.3218753337860107,-2.4200005531311035,1.5399990081787145,0,0.07059225800383628,1.743606672828878,14.600000381469727,-1.9247435324229687,14.667499542236328,1.833335452615025,14.619999885559082,0.07059225800383628
6284,2019-03-05,14.52750015258789,14.6899995803833,14.46500015258789,14.46500015258789,3898800.0,0.0005165078917204191,-6.199981689453125,-0.2100842760561755,77.21664716502664,83.15446843408722,-0.15590077432975846,-0.911530385514359,-1.8913042641424074,-2.01149479102887,30.476709419797952,0.22499942779541016,0.835017085271593,0.7138751983642582,-0.7627742389523817,2.190524635680898,-0.024449520294062665,1.452199917022579,-0.7494672406498104,30.653271148069557,-44.163983766316555,0.7383247186583203,3,-0.33249998092651367,-0.8849997520446777,-2.3393750190734863,-2.4275002479553223,1.5399990081787074,1,0.08690413326481616,1.9747941183070419,14.520000457763672,1.743606672828878,14.600000381469727,-1.9247435324229687,14.667499542236328,0.08690413326481616
6285,2019-03-06,14.4350004196167,14.574999809265135,14.412500381469727,14.520000457763672,4604000.0,-0.006367216107357132,-1.4999889960752395,-1.3600006103515625,73.71307093088743,81.97788369574516,0.11572618730794737,-0.7408449804735291,-1.7482048299096444,-1.9134086410523068,31.357406246571983,0.16249942779540838,0.8616642477052512,0.5476254463195804,-0.8964911169036665,1.9917420095428273,-0.174432835292043,1.2696837279312039,-0.5630101131678451,12.06037568027113,-58.42282896936974,0.7220582816116238,3,0.059999942779541016,-0.7925000190734863,-2.2612502574920654,-2.335000514984131,1.7874994277954102,2,0.10374086750335865,-6.199981689453125,14.52750015258789,1.9747941183070419,14.520000457763672,1.743606672828878,14.600000381469727,0.10374086750335865
6286,2019-03-07,14.567500114440918,14.579999923706055,14.385000228881836,14.479999542236328,8248400.0,0.009179057220126907,2.466655363879117,-1.0294180345342145,73.74182645775673,80.54988020830118,0.05746326080009112,-0.78896258276853,-1.8197848155295588,-2.033507044429946,32.50493695056065,0.19499969482421875,0.9198880595953831,0.6008751392364502,-0.8076818267978503,2.0094321052707507,-0.10340334378070004,1.3051536222536004,-0.6090690050421514,43.502839470252916,-23.029642614270706,0.7042784830171498,3,0.09625005722045898,-0.9074997901916504,-2.393749952316284,-2.4675002098083496,1.7750005722045898,3,0.08100225130638816,-1.4999889960752395,14.4350004196167,-6.199981689453125,14.52750015258789,1.9747941183070419,14.520000457763672,0.08100225130638816
6287,2019-03-08,14.5600004196167,14.5649995803833,14.43000030517578,14.46500015258789,5251600.0,-0.0005148237353905794,1.5714493319649019,1.0857102374905996,73.2084253186874,79.01812403126732,0.07040749285171088,-0.6794555945001566,-1.7424594017453128,-2.0098912424333317,33.90622422277105,0.1374998092651385,0.9914065525035163,0.5065004348754876,-0.8166762123140092,1.8296770820649844,-0.15508788871925994,1.168088758470235,-0.5220437715040127,41.80799362062091,-20.70980815216636,0.6615883235947483,3,0.10374975204467773,-0.8425002098083496,-2.3862502574920654,-2.460000514984131,1.7424993515014648,4,0.0980425638721063,2.466655363879117,14.567500114440918,-1.4999889960752395,14.4350004196167,-6.199981689453125,14.52750015258789,0.0980425638721063
6288,2019-03-11,14.729999542236328,14.770000457763672,14.567500114440918,14.567500114440918,5182800.0,0.011675763579689802,-1.49232069392522,1.7105154846157706,80.97349203174306,78.67198625326537,-0.1239969024150529,-0.7461409329958748,-1.8592858650955328,-2.167931191632121,35.540541594643024,0.21000003814697266,0.9771328874864409,0.5866245746612542,-0.6577939762297849,1.8310431255522932,-0.03558470078426623,1.2088338501067746,-0.6188793985068362,89.6101579878227,23.983581895614222,0.6222092754455197,3,-0.10624933242797852,-0.9887495040893537,-2.5381243228912354,-2.6299996376037598,1.5650005340576172,0,0.09708081124343848,1.5714493319649019,14.5600004196167,2.466655363879117,14.567500114440918,-1.4999889960752395,14.4350004196167,0.09708081124343848
6289,2019-03-12,14.789999961853027,14.84749984741211,14.647500038146973,14.720000267028807,3452400.0,0.00407334836940465,1.162166341900962,0.43076886961319927,81.14039527344976,78.7343737092309,-0.19467110479172867,-0.7050526297349347,-1.867463302664941,-2.2148634410845958,36.87424968815577,0.19999980926513672,0.9090934354639693,0.559499979019165,-0.6031747129662506,1.7221746710045807,-0.02183736697354277,1.1408373250118728,-0.6115694021560749,87.56758205729886,20.932290772762855,0.5813373459927075,3,-0.16624975204467773,-0.9624996185302717,-2.536874771118164,-2.690000057220459,1.4100008010864258,1,0.08586879698208216,-1.49232069392522,14.729999542236328,1.5714493319649019,14.5600004196167,2.466655363879117,14.567500114440918,0.08586879698208216
6290,2019-03-13,14.917499542236328,15.085000038146973,14.800000190734865,14.859999656677244,6414400.0,0.00862066130575756,-2.211287280854972,0.8214305177111761,73.86022642419516,77.38940796177744,-0.3079127470209482,-0.7445128865140038,-1.9381720291765951,-2.331853716230855,37.667590906166204,0.2950000762939453,0.8190679299069501,0.6068745613098141,-0.5101267050906557,1.723875827710284,0.04837392810958008,1.1653751945100481,-0.6771433998493119,76.07135120701142,11.803264807239032,0.5585006332002349,3,-0.1874995231628418,-0.9974994659423828,-2.521874189376831,-2.8174996376037598,1.3474998474121094,2,0.0770906421196289,1.162166341900962,14.789999961853027,-1.49232069392522,14.729999542236328,1.5714493319649019,14.5600004196167,0.0770906421196289
6291,2019-03-14,14.800000190734865,14.920000076293945,14.7524995803833,14.920000076293945,3558000.0,-0.007876611704849323,1.7916775941952967,-2.0869586850877258,58.60116229681627,74.67258581955892,-0.1895777351325414,-0.5407339435398093,-1.7661717234951144,-2.2040623584914503,38.18330062749342,0.16750049591064453,0.7374271873155287,0.41700019836425994,-0.6235723046445916,1.4575727013731115,-0.10328605314016492,0.9372864498686848,-0.47517965877185375,56.488555175542054,-3.866011709807104,0.5202862515044255,3,-0.07000017166137873,-0.8800001144409197,-2.3193750381469744,-2.7000002861022967,1.4474992752075213,3,0.09611484042870222,-2.211287280854972,14.917499542236328,1.162166341900962,14.789999961853027,-1.49232069392522,14.729999542236328,0.09611484042870222
6292,2019-03-15,14.75749969482422,14.9375,14.65999984741211,14.75,11746400.0,-0.002871655092089198,-1.9600016276041667,-0.06249751647078161,48.01761152143051,71.16365082444366,-0.13676922353819165,-0.4193145524856128,-1.6677345055390749,-2.146502596540868,38.3204823014966,0.2775001525878906,0.6678611364422515,0.3107497215271007,-0.6507542115745455,1.2722536546287468,-0.1700022450237224,0.7915016880779238,-0.35666121224281255,36.7149001728596,-18.037401086005815,0.48075196655082353,3,-0.02249956130981623,-0.8374996185302752,-2.2599992752075213,-2.657499790191652,1.70750045776367,4,0.10740308484486571,1.7916775941952967,14.800000190734865,-2.211287280854972,14.917499542236328,1.162166341900962,14.789999961853027,0.10740308484486571
6293,2019-03-18,14.772500038146973,14.875,14.654999732971193,14.77750015258789,4744000.0,0.0010164556078569031,1.2000047683761117,-0.666709053916424,52.093032746164006,68.37213811123671,-0.12536983738285734,-0.3527718521893348,-1.6191035306861892,-2.1442875068965073,38.353375429532164,0.22000026702880682,0.5793109396466001,0.2625000476837158,-0.6002052858261404,1.125205381193572,-0.1688526190712114,0.693852714438643,-0.3032454000090077,28.57142857142857,-21.00794093458645,0.431352666754928,3,-0.03749990463256836,-0.8524999618530273,-2.2749996185302734,-2.6725001335144043,1.8599996566772496,0,0.10357080582300071,-1.9600016276041667,14.75749969482422,1.7916775941952967,14.800000190734865,-2.211287280854972,14.917499542236328,0.10357080582300071
6294,2019-03-19,14.717499732971193,14.845000267028807,14.667499542236328,14.7475004196167,3753600.0,-0.0037231548508209755,-1.7307579447753476,5.999999999999645,54.76773186241693,66.26710043696221,-0.0453531576371109,-0.19868024217969982,-1.5132584237940652,-2.077006966031634,39.068073624746305,0.1775007247924787,0.5024216552119825,0.13812475204468022,-0.5251423670866266,0.8013918711759871,-0.1935088075209741,0.46975831161033454,-0.18667055483232708,14.53487340536902,-30.143931481204284,0.3316335595656538,3,0.017500400543211114,-0.7587494850158709,-2.219999313354494,-2.617499828338625,1.7225008010864205,1,0.10718534886660969,1.2000047683761117,14.772500038146973,-1.9600016276041667,14.75749969482422,1.7916775941952967,14.800000190734865,0.10718534886660969
6295,2019-03-20,14.787500381469727,14.954999923706055,14.6899995803833,14.734999656677244,3356400.0,0.004756286717757741,-2.719280164365593,-1.7499841057920122,55.74167700956418,64.26708383160748,-0.06715540565778433,-0.16552698465171467,-1.5327286106205094,-2.1316808269193714,41.173065392699094,0.2650003433227539,0.44339420809725993,0.13725037574767995,-0.20912885574183804,0.48362960723719794,-0.03593923999707904,0.31043999149243895,-0.20125411733005016,44.16685475231471,2.44067713636732,0.1731896157447587,3,-0.03000020980834961,-0.7462501525878906,-2.197500228881836,-2.6775002479553223,1.927499771118164,2,0.09551988808329881,-1.7307579447753476,14.717499732971193,1.2000047683761117,14.772500038146973,-1.9600016276041667,14.75749969482422,0.09551988808329881
6296,2019-03-21,14.9399995803833,15.045000076293945,14.675000190734865,14.729999542236328,5529600.0,0.0103127097196678,-1.3125083819361598,3.9999455050769748,65.04423621115573,63.359951708548394,-0.18020981209718379,-0.26817813830164106,-1.6383310432607558,-2.253759784769496,41.417914114588875,0.36999988555908025,0.4030258729238376,0.24937458038330007,-0.023306009842215758,0.5220551706088159,0.11303428527054216,0.385714875496058,-0.30387793884289493,73.07681962122034,27.879754118605362,0.13634029511275775,3,-0.11374950408935547,-0.8987493515014648,-2.1474995613098145,-2.698749542236328,1.830000877380371,3,0.08868807540027679,-2.719280164365593,14.787500381469727,-1.7307579447753476,14.717499732971193,1.2000047683761117,14.772500038146973,0.08868807540027679
6297,2019-03-22,14.8125,14.977499961853027,14.692500114440918,14.907500267028807,4103600.0,-0.008534108699086662,1.4255341598522817,-0.4523821417704649,62.42038526082541,61.298495400668656,-0.01466914141912845,-0.12835742919781978,-1.4698491801649602,-2.1045754442846114,41.06401049407078,0.2849998474121094,0.3751252946725039,0.10987501144409251,-0.16204018622013905,0.38179020910832406,-0.02608258738802327,0.24583261027620829,-0.13749980926513494,40.38464830233867,-7.0497462597425695,0.13595759883211578,3,0.053750038146972656,-0.7712497711181641,-1.9306249618530273,-2.523749828338623,2.0174999237060547,4,0.0968776010762793,-1.3125083819361598,14.9399995803833,-2.719280164365593,14.787500381469727,-1.7307579447753476,14.717499732971193,0.0968776010762793
6298,2019-03-25,14.88249969482422,14.949999809265135,14.71500015258789,14.81999969482422,3159200.0,0.004725717794040296,1.3797406008866215,-0.657892887617339,64.31452233139946,59.42895396266307,-0.06790244902824583,-0.2024353985489764,-1.4996260617497104,-2.147672624880615,40.48537379626044,0.23499965667724432,0.33945363385336336,0.1758747100830096,-0.10445023042909796,0.45619965059511713,0.035712239826956704,0.3160371803390625,0.20250034332275213,56.95360223121627,7.0909662839798315,0.1401624702560537,3,-0.012499809265138495,-0.8412494659423846,-1.8868746757507342,-2.5412497520446795,1.620000839233393,0,0.10633297431304678,1.4255341598522817,14.8125,-1.3125083819361598,14.9399995803833,-2.719280164365593,14.787500381469727,0.10633297431304678
6299,2019-03-26,15.0649995803833,15.072500228881836,14.797499656677244,14.890000343322756,4234400.0,0.012262717238458842,1.894734728705535,2.7999877929687216,73.68421430026027,59.409397060003634,-0.23165204141345797,-0.37772014588175296,-1.639436742063241,-2.3010574658171254,39.813792388897184,0.2750005722045916,0.31140862882945264,0.3414996147155769,0.018498513265891248,0.6645007161652625,0.17999906399073318,0.5030001654404206,0.012600460052489382,98.11304458397011,41.67303074242264,0.16150055072484293,3,-0.2012495994567871,-1.0237493515014648,-2.034999370574951,-2.7024993896484375,1.6199998855590856,1,0.10404913097256374,1.3797406008866215,14.88249969482422,1.4255341598522817,14.8125,-1.3125083819361598,14.9399995803833,0.10404913097256374
6300,2019-03-27,14.925000190734865,15.102499961853027,14.842499732971193,15.03499984741211,3370000.0,-0.009293023136272338,1.1224518394245109,-0.6285722070844649,63.364511703653996,59.93865810520783,-0.10110954309619657,-0.22524789138043033,-1.4515307644418893,-2.1382895451128388,39.8292454429538,0.26000022888183416,0.24545214486773226,0.18625020980835139,-0.14487385490897253,0.5173742745256753,0.020688177449690315,0.35181224216701246,-0.21000003814697443,58.47956347347358,0.386433094007991,0.1655620323586617,3,-0.04625034332275568,-0.8750000000000018,-1.8949999809265154,-2.5625000000000018,1.8524999618530256,2,0.10150755939441991,1.894734728705535,15.0649995803833,1.3797406008866215,14.88249969482422,1.4255341598522817,14.8125,0.10150755939441991
6301,2019-03-28,14.967499732971193,15.0625,14.927499771118164,14.932499885559082,4284400.0,0.0028475404819565675,-5.0,-0.31818142410031347,64.84517443411764,61.808387317728624,-0.13114154954735113,-0.25731233204998993,-1.4401288509685717,-2.159178905039253,39.64613894345683,0.13749980926513494,0.172782425314848,0.213749742507936,-0.1306963461438837,0.5581958311597557,0.04152669818202703,0.38597278683384495,-0.24474958419799897,67.07310265261164,6.634153439747259,0.17222304432590968,3,-0.08874988555908381,-0.6974997520446795,-1.9374995231628436,-2.60499954223633,1.7874994277954048,3,0.11675299487510338,1.1224518394245109,14.925000190734865,1.894734728705535,15.0649995803833,1.3797406008866215,14.88249969482422,0.11675299487510338
6302,2019-03-29,15.147500038146973,15.162500381469727,15.020000457763672,15.0625,4940000.0,0.012026077059434703,1.478243923474338,2.4285831062669065,65.0994891888071,63.25354914468897,-0.2793825698504353,-0.4154948902564115,-1.5627023633208061,-2.321292678048467,39.69177973478706,0.19500064849853338,0.13234348982570054,0.36637506484985316,-0.011977910703537376,0.7447280404032437,0.1771985770731579,0.5555515526265484,-0.41715489311218157,96.6479696870245,38.25079639827601,0.18917648777669566,3,-0.2325000762939453,-0.5474996566772461,-1.7699999809265137,-2.4375,1.3524999618530273,4,0.10711341247932982,-5.0,14.967499732971193,1.1224518394245109,14.925000190734865,1.894734728705535,15.0649995803833,0.10711341247932982
6303,2019-04-01,15.545000076293945,15.577500343322756,15.239999771118164,15.239999771118164,6178400.0,0.02624195657012196,-1.2131162918678355,3.5882372740634363,71.94769867633218,65.1624343462351,-0.6210944929160611,-0.7718398762561858,-1.90035760510818,-2.6989320896886504,40.43959251228154,0.430000305175783,0.145365527686943,0.7126251220703121,0.2221355542882293,1.203114689852395,0.4673803381792716,0.9578699059613527,-0.7973687218017567,95.83330276687553,39.42711777992689,0.2452447838910414,4,-0.41874980926513494,-0.5687499046325684,-1.9443747997283936,-2.6312499046325684,1.0100002288818324,0,0.08266322554553907,1.478243923474338,15.147500038146973,-5.0,14.967499732971193,1.1224518394245109,14.925000190734865,0.08266322554553907
6304,2019-04-02,15.789999961853027,15.854999542236328,15.55500030517578,15.55500030517578,6554400.0,0.015760687317892375,-1.5531887263356299,0.7704899066963562,73.74152526758706,67.16241748601543,-0.7799850473946464,-0.9669846675452032,-2.084010935399462,-2.922724481240069,41.36397236098607,0.3099994659423828,0.1880656327235144,0.8945000171661377,0.26418567643320046,1.524814357899075,0.5793428467996691,1.2096571875326063,-0.9925764680310039,93.58028714785863,38.02323309258124,0.3151571703664689,4,-0.5250000953674316,-0.6750001907348633,-2.070624828338623,-2.7987499237060547,0.7974996566772461,1,0.04512353223090004,-1.2131162918678355,15.545000076293945,1.478243923474338,15.147500038146973,-5.0,14.967499732971193,0.04512353223090004
6305,2019-04-03,15.932499885559082,16.020000457763672,15.787500381469727,15.852499961853027,4948400.0,0.009024694366708053,-1.2142960944595822,0.3404257046040191,80.4026888250319,68.86891222089055,-0.8303014199637904,-1.0451276502165836,-2.158858611495212,-3.0416556810872812,42.61570128082257,0.2325000762939453,0.2326978190160176,0.9621249675750736,0.21684640702291524,1.707403528127232,0.5894856872989944,1.3347642478511528,-1.0504703078639146,91.99079934006652,35.04166609722054,0.37263928027607945,4,-0.5762495994567871,-0.7349996566772461,-2.151874542236328,-2.8799996376037598,0.7850008010864258,2,0.04723047768952782,-1.5531887263356299,15.789999961853027,-1.2131162918678355,15.545000076293945,1.478243923474338,15.147500038146973,0.04723047768952782
6306,2019-04-04,15.7475004196167,15.970000267028807,15.734999656677244,15.9399995803833,4366800.0,-0.01161145251976825,-1.1609183306586337,-2.4062418043535274,74.68831945311848,70.23201602003424,-0.5796706992930751,-0.8086528951375342,-1.9039797660141247,-2.8369976577722404,43.94099624235358,0.2350006103515625,0.2794413101399176,0.7181254863739017,-0.07796185779408482,1.5142128305418883,0.32008181428990845,1.116169158457895,-0.751673753914682,72.74999618530273,12.694381266683308,0.39804367208399355,4,-0.38000011444091797,-0.5500001907348633,-1.9668750762939453,-2.695000171661377,0.5600004196167028,3,0.06540718879347462,-1.2142960944595822,15.932499885559082,-1.5531887263356299,15.789999961853027,-1.2131162918678355,15.545000076293945,0.06540718879347462
6307,2019-04-05,15.987500190734865,15.99250030517578,15.664999961853027,15.767499923706055,6084000.0,0.015240499426766085,1.8478229320861244,-1.1428635125092983,77.24218478036825,71.66842295880853,-0.7101484172417489,-0.9868193146783337,-2.0718048359051817,-3.054306661178325,45.198054142271985,0.32750034332275213,0.3315517230495981,0.8867502689361597,0.015436641431053388,1.758063896441266,0.45109345518360655,1.3224070826887129,-0.8892561458266819,95.83330276687597,30.481725169174652,0.4356568137525535,4,-0.5787501335144061,-0.7899999618530291,-2.206874847412111,-2.934999942779543,0.46250057220458807,4,0.04800618989055683,-1.1609183306586337,15.7475004196167,-1.2142960944595822,15.932499885559082,-1.5531887263356299,15.789999961853027,0.04800618989055683
6308,2019-04-08,16.15999984741211,16.167499542236328,15.970000267028807,15.979999542236328,6740400.0,0.010789657833887745,1.0256367620016615,0.8181822122616292,80.72421653370733,72.45064542919154,-0.762570062419357,-1.1032585826695271,-2.1732311763257055,-3.2022035153882484,46.19502866426845,0.1974992752075213,0.36891444028978526,0.9877499103546139,0.015671307799863143,1.9598285129093629,0.5017106090772394,1.4737892116319884,-0.9695801612183779,98.77555850351575,25.880832279024077,0.48603930127737477,4,-0.6550002098083496,-0.8887500762939453,-2.3606245517730713,-3.107499599456787,0.4174995422363281,0,0.021039613601378848,1.8478229320861244,15.987500190734865,-1.1609183306586337,15.7475004196167,-1.2142960944595822,15.932499885559082,0.021039613601378848
6309,2019-04-09,16.059999465942386,16.15999984741211,16.014999389648438,16.122499465942386,5431600.0,-0.006188142476111325,1.1090858648912174,-0.34722163353537067,76.76132156377949,73.93917985809438,-0.5661196469553644,-0.9520465556082414,-1.9999198251581625,-3.0739402691005573,47.096832942645065,0.14500045776367188,0.4229452849866888,0.8242495536804242,-0.20682439749965553,1.855323504860504,0.3087125780903843,1.339786529270464,-0.752330197023543,78.60693212680059,1.9924699730295998,0.5155369755900403,4,-0.5124998092651403,-0.7837495803833043,-2.2512490749359166,-3.007499217987064,0.7075004577636683,1,0.030821971089296296,1.0256367620016615,16.15999984741211,1.8478229320861244,15.987500190734865,-1.1609183306586337,15.7475004196167,0.030821971089296296
6310,2019-04-10,16.067499160766598,16.389999389648438,16.014999389648438,16.125,10679600.0,0.000466979767970388,-3.6153737807669284,0.9200134277344318,75.25198178682702,75.09549178617318,-0.4408754967777142,-0.9159341431035379,-1.9304144384477784,-3.051050251284771,47.72999878210199,0.375,0.4754810577035222,0.7742492675781207,-0.30903887011783127,1.857537405274071,0.23260519873014474,1.3158933364260967,-0.6566502590496572,55.51717470143345,-20.654782991088354,0.5416440688479754,4,-0.3624992370605433,-0.6799993515014613,-2.148748874664303,-3.0149989128112757,0.3325004577636754,2,0.0323634968056139,1.1090858648912174,16.059999465942386,1.0256367620016615,16.15999984741211,1.8478229320861244,15.987500190734865,0.0323634968056139
6311,2019-04-11,16.22249984741211,16.232500076293945,16.055000305175778,16.09749984741211,2453200.0,0.009646845790662217,1.44826497592807,-2.1738813148902363,81.19471005747384,76.88384966046948,-0.4460388011176004,-1.0107207183039115,-2.0095345333475585,-3.178443168674722,48.61252030428218,0.17749977111816762,0.5078495393745328,0.8581249713897705,-0.274475445335284,1.9907253881148232,0.29182476302724325,1.4244251797522978,-0.6745698773847586,76.89659662964652,-3.6451494364855535,0.5663002083625264,4,-0.4075002670288086,-0.8350000381469727,-2.153749465942383,-3.169999599456787,0.11750030517578125,3,0.03051322816392954,-3.6153737807669284,16.067499160766598,1.1090858648912174,16.059999465942386,1.0256367620016615,16.15999984741211,0.03051322816392954
6312,2019-04-12,16.342500686645508,16.350000381469727,16.207500457763672,16.28499984741211,2321600.0,0.007397185412983065,2.9310199679040276,0.4600067138671875,81.60176037585524,77.95652318263873,-0.42320723645633507,-1.0602483523694843,-2.0546450260372264,-3.2737701097100533,50.01364134376399,0.1424999237060547,0.5782670267467598,0.8988757610321052,-0.27595177860591846,2.0737033006701306,0.31146199121309337,1.486289530851117,-0.6766809978712054,88.69076137429303,4.95190162211189,0.5874137698190125,4,-0.37000083923339844,-0.9325008392333984,-2.1806254386901855,-3.2900004386901855,0.1424999237060547,4,-0.002141645766654654,1.44826497592807,16.22249984741211,-3.6153737807669284,16.067499160766598,1.1090858648912174,16.059999465942386,-0.002141645766654654
6313,2019-04-15,16.302499771118164,16.385000228881836,16.239999771118164,16.364999771118164,2721600.0,-0.0024476618538575856,1.8292519538518794,-1.0869406574451852,78.5467106713383,78.49043267194443,-0.2955335609089964,-0.9483700005412636,-1.941011727300289,-3.209915676722595,51.528896986607606,0.14500045776367188,0.6510628949385797,0.7823748588562012,-0.40760578928420443,1.9723555069966086,0.18738453478599837,1.377365182926404,-0.535294924221482,76.66676839192709,-5.036822376308365,0.5949903240702037,4,-0.27500009536743164,-0.8237500190734863,-2.111874580383301,-3.249999523162842,-0.10499954223632812,0,0.009047753037396467,2.9310199679040276,16.342500686645508,1.44826497592807,16.22249984741211,-3.6153737807669284,16.067499160766598,0.009047753037396467
6314,2019-04-16,16.295000076293945,16.487499237060547,16.282499313354492,16.382499694824222,10038000.0,-0.0004600334261316563,-2.644406015292542,1.3999938964844318,83.66091759835388,78.85245809120242,-0.233412075440544,-0.8607599690719834,-1.863364944028147,-3.1685042051959122,53.17093803514956,0.2049999237060547,0.7189127341238191,0.6960001468658454,-0.4790075981253459,1.8710078918570368,0.10849627437024978,1.283504019361441,-0.44060399341201695,59.259423718140205,-24.33335225754194,0.5875038724955955,4,-0.2187504768371582,-0.7275004386901855,-2.112499952316284,-3.242499828338623,1.1900005340576172,1,0.017336564101369634,1.8292519538518794,16.302499771118164,2.9310199679040276,16.342500686645508,1.44826497592807,16.22249984741211,0.017336564101369634
6315,2019-04-17,16.200000762939453,16.412500381469727,16.200000762939453,16.387500762939453,4726800.0,-0.005829967039564399,-1.26666259765625,2.142866485013537,79.52097466173704,79.38941978104893,-0.10781526744550618,-0.68988464219035,-1.7003746114938494,-3.0348514296527433,54.475826865669276,0.21249961853027344,0.7405188369556619,0.5303758144378659,-0.6085033966530204,1.6692550255287522,-0.03906379110757641,1.0998154199833081,-0.24430817538894622,33.52620019933551,-50.00168439014346,0.5694396055454429,4,-0.12375116348266602,-0.628751277923584,-1.9743754863739014,-3.075000762939453,1.5474987030029332,2,0.03503081074322312,-2.644406015292542,16.295000076293945,1.8292519538518794,16.302499771118164,2.9310199679040276,16.342500686645508,0.03503081074322312
6316,2019-04-18,16.264999389648438,16.372499465942386,16.110000610351562,16.202499389648438,5207600.0,0.004012260719004512,-1.1212237977805466,-0.3333333333333333,78.32699564621453,79.50995432169852,-0.10246187796301953,-0.6856832848832823,-1.6959504562277292,-3.0715633026356546,55.46518095989832,0.26249885559082387,0.7415263615360619,0.529124450683593,-0.5849297051910902,1.6431786065582763,-0.02790262725374859,1.0861515286209347,-0.22421773817632484,41.05942865227013,-39.12308177102153,0.5570270779373412,4,-0.036249637603759766,-0.6937499046325684,-1.9399993419647217,-2.953749179840088,1.6599998474121094,3,0.008300045124363997,-1.26666259765625,16.200000762939453,-2.644406015292542,16.295000076293945,1.8292519538518794,16.302499771118164,0.008300045124363997
6317,2019-04-22,16.247499465942386,16.407499313354492,16.142499923706055,16.209999084472653,3239600.0,-0.0010759252605437863,-2.072479793009653,0.6000061035157387,72.0565126573791,78.54687611321759,-0.04939718048357378,-0.5851663886758871,-1.6026416913564283,-3.020162380693508,56.52985498489941,0.2649993896484375,0.7168213212121906,0.43987455368042383,-0.6065711952477528,1.4863203026086023,-0.08334832078366361,0.963097428144513,-0.13749885559082387,36.42367040895819,-40.053267687884954,0.5232228744640891,4,0.0037498474121058223,-0.6762499809265172,-1.9224994182586705,-2.8737492561340368,1.375,0,0.005693226015449415,-1.1212237977805466,16.264999389648438,-1.26666259765625,16.200000762939453,-2.644406015292542,16.295000076293945,0.005693226015449415
6318,2019-04-23,16.46500015258789,16.497499465942386,16.239999771118164,16.282499313354492,3160000.0,0.013386717574690454,1.0808101047309744,4.866639540205578,71.56550708369991,77.96956339320877,-0.24483027591952222,-0.7146729800461298,-1.7437893060254943,-3.207981149219977,57.70769461112266,0.2574996948242223,0.7221769414895967,0.5782502174377449,-0.411438888940733,1.5679393238162245,0.08340566424850593,1.0730947706269838,-0.3549995422363281,91.61305565536608,16.584948539226616,0.49484455318923953,4,-0.20875072479248047,-0.8887505531311,-2.137500047683716,-3.091249942779541,1.4225006103515625,1,0.0012147256348811197,-2.072479793009653,16.247499465942386,-1.1212237977805466,16.264999389648438,-1.26666259765625,16.200000762939453,0.0012147256348811197
6319,2019-04-24,16.632499694824222,16.674999237060547,16.4375,16.485000610351562,4638400.0,0.010173066546252274,1.043020279582595,0.8082104449066382,72.0125837089555,77.60963027344526,-0.36048978792813813,-0.7997202531420378,-1.8351225355752518,-3.343725089721225,58.77689386089777,0.23749923706054688,0.7024168659557084,0.6673747539520303,-0.29623334859589434,1.630982856499955,0.18557070267806708,1.1491788052259917,-0.4899997711181676,92.47793884316555,18.786028394481363,0.4818040512739621,4,-0.26749992370605824,-0.9612503051757848,-2.3049995899200475,-3.2587494850158727,1.2375011444091761,2,-0.026153583281155912,1.0808101047309744,16.46500015258789,-2.072479793009653,16.247499465942386,-1.1212237977805466,16.264999389648438,-0.026153583281155912
6320,2019-04-25,16.440000534057614,16.617500305175778,16.382499694824222,16.559999465942386,3483200.0,-0.011573675893498558,1.0,-0.8135571302953785,71.67450998418595,76.55183026530217,-0.12247399802513925,-0.5142683730154278,-1.575747176252305,-3.1272529388737773,59.71542212976514,0.25,0.6514018083672326,0.39912557601928356,-0.4518124529937353,1.2500636050323042,-0.026343438487227644,0.824594590525793,-0.20000076293944957,58.407208107432304,-14.767531082695278,0.42546901450651026,4,-0.04750061035155895,-0.7650008201599086,-2.0931253433227504,-3.066250324249264,1.3850002288818395,3,0.06356447946148758,1.043020279582595,16.632499694824222,1.0808101047309744,16.46500015258789,-2.072479793009653,16.247499465942386,0.06356447946148758
6321,2019-04-26,16.71500015258789,16.71500015258789,16.357500076293945,16.495000839233402,3888400.0,0.016727470170124326,2.250010837241965,-1.8333439298088074,72.28179243006915,75.51627827132592,-0.3579029322901306,-0.6868523269398992,-1.7805051686291264,-3.376317315456866,60.76291211607463,0.3575000762939453,0.6252836007161733,0.5867501735687242,-0.15153750137253041,1.3250378485099805,0.21760633609809688,0.9558940110393515,-0.38800048828125,100.0,28.46489491728626,0.36914383747062784,4,-0.30249977111816406,-1.0199999809265137,-2.315624952316284,-3.2437500953674316,1.3775005340576172,4,0.06177082284947755,1.0,16.440000534057614,1.043020279582595,16.632499694824222,1.0808101047309744,16.46500015258789,0.06177082284947755
6322,2019-04-29,16.770000457763672,16.825000762939453,16.592500686645508,16.719999313354492,3923200.0,0.00329047590031073,1.9062190804296255,0.22727863849562108,70.13204145557827,74.58131502513037,-0.38653330906616645,-0.6472514532959792,-1.7673674425632395,-3.40268361256245,61.703323992826164,0.2325000762939453,0.6108036970485333,0.5606254577636705,-0.0730645099274092,1.1943154254547501,0.2437804739181324,0.8774704416092103,-0.41250038146972656,90.59825437140742,21.579064686824154,0.3168449838455397,4,-0.30249977111816406,-1.0112500190734863,-2.3362503051757812,-3.2137503623962402,1.4974994659423793,0,0.06887291280675956,2.250010837241965,16.71500015258789,1.0,16.440000534057614,1.043020279582595,16.632499694824222,0.06887291280675956
6323,2019-04-30,16.829999923706055,16.885000228881836,16.760000228881836,16.790000915527347,8787200.0,0.003577785587632887,-1.4999904632932155,0.7999618539003677,76.10173743476196,73.74140611806459,-0.4065958338312221,-0.6387974193251402,-1.7579327553584676,-3.43165309748429,61.961792771778256,0.125,0.5700997383048474,0.5563749313354478,-0.053826788246190915,1.1665766509170847,0.25127407154462844,0.8614757911262672,-0.4724998474121094,89.57340487847209,20.867827809123682,0.30510085979081875,4,-0.33249950408935547,-1.0299997329711914,-2.3762497901916504,-3.213749885559082,1.6049995422363317,1,0.04708850539684484,1.9062190804296255,16.770000457763672,2.250010837241965,16.71500015258789,1.0,16.440000534057614,0.04708850539684484
6324,2019-05-01,16.502500534057614,16.872499465942386,16.497499465942386,16.817499160766598,4316800.0,-0.019459262693586776,-1.307686890383565,-7.8751609365321,62.11704225711289,71.80763585088414,-0.052039659343083855,-0.26897275136771626,-1.3576509786427557,-3.0688850764368496,61.284132810977496,0.375,0.5088177137478489,0.1932505130767801,-0.3801515500382422,0.7666525761918006,-0.09345051848072927,0.47995154463428946,-0.03950042724608949,27.488230487195686,-41.11403126651371,0.28670103155751037,5,-0.005000114440914416,-0.6612505912780726,-2.0468754768371547,-2.850000381469723,2.159999847412113,2,0.08392668892956534,-1.4999904632932155,16.829999923706055,1.9062190804296255,16.770000457763672,2.250010837241965,16.71500015258789,0.08392668892956534
6325,2019-05-02,16.684999465942386,16.700000762939453,16.450000762939453,16.512500762939453,3927600.0,0.011058865382742145,1.46911998794375,-0.5476173175900809,62.68862904010723,70.07003956131666,-0.17713414454737375,-0.4134010470645393,-1.4650357703861445,-3.2137380800290494,60.27608333886671,0.25,0.4677499765266582,0.33812446594238565,-0.2299167387067591,0.9061656705915322,0.0541038636178115,0.6221450682669598,0.20000076293944957,62.08517439127641,-5.242036070462973,0.2840206023245729,5,-0.17124938964844105,-0.8212494850158727,-2.2324993610382116,-3.0324993133544957,2.02499961853027,3,0.07102196051668153,-1.307686890383565,16.502500534057614,-1.4999904632932155,16.829999923706055,1.9062190804296255,16.770000457763672,0.07102196051668153
6326,2019-05-03,16.77750015258789,16.807500839233402,16.6875,16.739999771118164,3207200.0,0.0055439430390344935,1.4615113754180356,0.21739515032231221,62.11700200298579,68.9656494886063,-0.21153676015042322,-0.44773589940071545,-1.5043801686666676,-3.260647208537126,59.601829261453666,0.12250137329101562,0.42124321937192377,0.37912516593933177,-0.14519484688673145,0.9034451787653968,0.11696515952629838,0.6412851723523652,0.09880008697509624,75.2873084427685,10.221988950882519,0.2621600064130323,5,-0.21500015258789062,-0.8712501525878906,-2.3131251335144043,-3.1162500381469727,1.6450004577636683,4,0.06243484433466029,1.46911998794375,16.684999465942386,-1.307686890383565,16.502500534057614,-1.4999904632932155,16.829999923706055,0.06243484433466029
6327,2019-05-06,16.754999160766598,16.770000457763672,16.357500076293945,16.532499313354492,3329600.0,-0.0013411409099478577,2.26729816291999,5.933268907990343,62.72856039144968,67.98376652280072,-0.12234191049528675,-0.3845012296134982,-1.4420730869565226,-3.196453946138634,58.71437840941098,0.4200000762939453,0.3906178596870582,0.3182492256164515,-0.19159894176910441,0.8280973930020057,0.06332514192367356,0.5731733093092295,0.11277508926391988,75.35525487955617,11.271752903976463,0.2549240836927774,5,-0.13374900817870738,-0.8024988174438441,-2.1806242465972865,-3.09374904632568,1.9425010681152415,0,0.0798270124065894,1.4615113754180356,16.77750015258789,1.46911998794375,16.684999465942386,-1.307686890383565,16.502500534057614,0.0798270124065894
6328,2019-05-07,16.5,16.694999694824222,16.367500305175778,16.620000839233402,3912800.0,-0.01521928818496765,1.4259344292405067,-0.5393299843983307,55.061737000096976,66.10033911070532,0.15437865031175946,-0.10827542051933747,-1.1568249405809112,-2.9017002523619073,57.522884612800006,0.3874988555908203,0.3571447689798113,0.046250057220458274,-0.4471526148730831,0.5396527293139979,-0.20045127882631064,0.2929513932672272,0.34736328308105513,27.669920891232664,-35.49437977844443,0.2467013360467702,5,0.12125015258789062,-0.4375,-1.742499828338623,-2.8087496757507324,2.1924991607666016,1,0.10712120749733645,2.26729816291999,16.754999160766598,1.4615113754180356,16.77750015258789,1.46911998794375,16.684999465942386,0.10712120749733645
6329,2019-05-08,16.555000305175778,16.647499084472653,16.450000762939453,16.450000762939453,5180000.0,0.003333351828834985,-2.7618891916438923,-0.8749900659619567,58.9420683956144,64.68562337864181,0.09748003277882944,-0.13100687104637032,-1.1778956453068812,-2.919016843409654,56.267001010879746,0.19749832153319957,0.3533723833329283,0.07650032043456534,-0.3821774913294078,0.5351781321985385,-0.15283858544741946,0.30583922631655014,0.2727684496337943,43.88886534141369,-22.07333919453218,0.22933890588198588,5,0.06624984741211293,-0.3350000381469691,-1.503750085830685,-2.6562499999999964,1.8974990844726634,2,0.11356080495986731,1.4259344292405067,16.5,2.26729816291999,16.754999160766598,1.4615113754180356,16.77750015258789,0.11356080495986731
6330,2019-05-09,16.587499618530273,16.637500762939453,16.287500381469727,16.442499160766598,4811600.0,0.001963111613132007,1.8571139413944509,1.3809627611263293,58.258659276271324,63.127497472664274,0.09845764304131421,-0.1291744415491145,-1.1719225795126533,-2.9137399136312467,54.36621721140572,0.35000038146972656,0.33710323222759087,0.08299961090087749,-0.3347057902779724,0.5007050120797274,-0.12585308968854747,0.29185231149030244,0.22145838913867522,57.69211018596594,-10.948374309812714,0.20885270058942465,5,-0.0012493133544921875,-0.3124995231628418,-1.3974997997283936,-2.549999713897705,1.7175006866455078,3,0.1250942463095175,-2.7618891916438923,16.555000305175778,1.4259344292405067,16.5,2.26729816291999,16.754999160766598,0.1250942463095175
6331,2019-05-10,16.717500686645508,16.754999160766598,16.262500762939453,16.530000686645508,3568400.0,0.007837291400447643,2.7524123699355507,1.2930993659729761,61.380182403611684,62.15506868911244,-0.03481230900462862,-0.23208919850559084,-1.2626787177772947,-2.999476281432038,52.49615765331269,0.4924983978271449,0.3096720535862758,0.18825063705444478,-0.2175918181662979,0.5940930922751875,-0.014670590555926566,0.3911718646648161,0.060169863451488226,89.65521129301402,16.239762533643585,0.20292122761037143,5,-0.14375019073486328,-0.44250059127807617,-1.4406254291534424,-2.5975003242492676,1.625,4,0.11918638049878005,1.8571139413944509,16.587499618530273,-2.7618891916438923,16.555000305175778,1.4259344292405067,16.5,0.11918638049878005
6332,2019-05-13,16.307500839233402,16.567499160766598,16.254999160766598,16.430000305175778,3831200.0,-0.024525188010886545,-1.747218659087584,-0.6533304850260038,46.511639696209656,58.86728005149551,0.33825365265073515,0.18461965030708072,-0.8152129965054087,-2.5437534505965544,50.36083821187742,0.4625015258789098,0.28673974436865635,-0.21999921798705557,-0.6295174473739493,0.18951901139983818,-0.42475833268050067,-0.015240103293610474,0.447498321533196,10.500335693360796,-58.109367834496,0.2047591146934463,5,0.2562484741210902,-0.03250074386597035,-1.0250005722045934,-2.1875004768371618,2.209999084472649,0,0.1296949049378422,2.7524123699355507,16.717500686645508,1.8571139413944509,16.587499618530273,-2.7618891916438923,16.555000305175778,0.1296949049378422
6333,2019-05-14,16.450000762939453,16.575000762939453,16.337499618530273,16.337499618530273,3107600.0,0.008738305465127993,-3.22219961683875,-0.9183806928766589,45.91267454496983,57.066794750146286,0.15218625194752633,0.056640718758799835,-0.915239688401968,-2.6383194627920687,48.0745664722039,0.26749992370605113,0.2430452293666363,-0.0848743438720696,-0.48247048668121195,0.31272179893707275,-0.2836724152766408,0.11392372753250157,0.3049983978271449,39.00032043457102,-25.491797626207017,0.19879807140457162,5,0.08124923706054688,-0.02250051498413086,-1.1468756198883057,-2.330000400543213,2.237499237060547,1,0.1366261010154981,-1.747218659087584,16.307500839233402,2.7524123699355507,16.717500686645508,1.8571139413944509,16.587499618530273,0.1366261010154981
6334,2019-05-15,16.577499389648438,16.614999771118164,16.350000381469727,16.382499694824222,3097600.0,0.007750676036212045,-1.0384700030811216,1.7333129884881768,53.17183403980849,56.009373083446434,0.04072798488774865,-0.05123548650065857,-0.9981496066582487,-2.716975495442828,45.584925826230894,0.2649993896484375,0.20292311737290802,0.028499317169188743,-0.35296028869633744,0.40995892303471493,-0.16223048576357257,0.21922912010195006,0.1274997711181598,64.5000457763679,-0.7303044351014449,0.1907298029327628,5,-0.0462493896484375,-0.12749958038330078,-1.1893746852874756,-2.346249580383301,1.9075012207031214,2,0.12758255762258353,-3.22219961683875,16.450000762939453,-1.747218659087584,16.307500839233402,2.7524123699355507,16.717500686645508,0.12758255762258353
6335,2019-05-16,16.767499923706055,16.852500915527347,16.617500305175778,16.617500305175778,3838000.0,0.011461350689372374,-2.1333494398738067,0.7692300168238516,51.260499583726016,54.80309503686201,-0.15236161718857488,-0.20716179143258984,-1.137452287786914,-2.855814209033369,43.75555943748011,0.2750015258789098,0.15003189571108067,0.19012489318847514,-0.16558587011345693,0.5458356564904072,0.01226951153751088,0.3679802748394394,-0.5125007629394567,85.77393436186165,23.911394654971744,0.17785538165096565,5,-0.21374988555908203,-0.31750011444091797,-1.3556251525878906,-2.5174999237060547,1.6749992370605469,3,0.10049199186577118,-1.0384700030811216,16.577499389648438,-3.22219961683875,16.450000762939453,-1.747218659087584,16.307500839233402,0.10049199186577118
6336,2019-05-17,16.399999618530273,16.524999618530273,16.344999313354492,16.469999313354492,4460800.0,-0.021917418031784597,1.0,-0.4666658189539963,42.27555191694626,52.53053853969496,0.17428704918372517,0.18021044564766697,-0.7267507501417434,-2.4349375627919656,41.93494580773286,0.4225006103515625,0.1316908636690961,-0.18412542343139648,-0.5194149107770301,0.1511640639142371,-0.35177016710421327,-0.016480679758579697,-0.133050422668461,24.267787769382583,-32.55702979104609,0.167644743672816,5,0.15375041961669922,0.07000064849853516,-0.8537497520446777,-2.0387496948242188,1.9449996948242152,4,0.11615858115588362,-2.1333494398738067,16.767499923706055,-1.0384700030811216,16.577499389648438,-3.22219961683875,16.450000762939453,0.11615858115588362
6337,2019-05-20,16.34000015258789,16.532499313354492,16.25,16.280000686645508,6469200.0,-0.0036585041059751244,-3.708288961296988,-0.8571389645776567,39.77035349283928,50.83149592777743,0.18911573175031293,0.2608700950355498,-0.6231147603683365,-2.317536635328473,39.81329956085507,0.2824993133544922,0.09495053593859026,-0.24874992370605398,-0.5665856329619068,0.06908578554979883,-0.4076677783339804,-0.08983206907812757,0.5125007629394567,14.937761963252244,-36.18538990197571,0.15891785462792657,5,0.21125030517578125,0.1575002670288086,-0.7387504577636719,-1.978750228881836,2.0074996948242188,0,0.12255205112347967,1.0,16.399999618530273,-2.1333494398738067,16.767499923706055,-1.0384700030811216,16.577499389648438,0.12255205112347967
6338,2019-05-21,16.485000610351562,16.622499465942386,16.415000915527347,16.4375,6002400.0,0.008873956940612882,-3.4865143516994537,0.7916838859395365,49.604521429981624,49.79399070937379,0.04667190814840083,0.12379171376636577,-0.7273745040222224,-2.4136492667881093,37.525446114584916,0.28249931335449574,0.053489968117439446,-0.10474948883056712,-0.42106802016845535,0.21156904250732111,-0.26290875449950946,0.05340977683837522,0.3554502868652385,39.004191412037095,-14.484497584987011,0.1581592656689438,5,0.06624984741210938,0.012499809265136719,-0.7937507629394531,-2.106250762939453,1.8549995422363281,1,0.1232938573310216,-3.708288961296988,16.34000015258789,1.0,16.399999618530273,-2.1333494398738067,16.767499923706055,0.1232938573310216
6339,2019-05-22,16.197500228881836,16.575000762939453,16.174999237060547,16.555000305175778,9266800.0,-0.017440119552631028,1.0125812720424174,-7.526220687439694,39.48222195519799,47.7077198959212,0.31081326059956993,0.3974073653334287,-0.403568491518012,-2.0799933354028752,34.48956190695151,0.40000152587890625,0.0018635410123764018,-0.37049989700317454,-0.7311554168778542,-0.009844377128494841,-0.5508276569405162,-0.1901721370658329,0.631141650390628,3.321171376609612,-47.05267090148301,0.18032775993734068,5,0.3162498474121094,0.3000001907348633,-0.44437551498413086,-1.7612504959106445,2.4874992370605504,2,0.15372741076911578,-3.4865143516994537,16.485000610351562,-3.708288961296988,16.34000015258789,1.0,16.399999618530273,0.15372741076911578
6340,2019-05-23,17.485000610351562,17.61750030517578,16.912500381469727,16.912500381469727,15254000.0,0.07948759767102698,-1.4628808448968034,-1.6013988998735706,60.071178705902945,47.56227504062023,-0.934232763519077,-0.8514441031339821,-1.6431641529811998,-3.3121853016809872,32.55952384634704,1.4200000762939453,0.01496302214806633,0.8647504806518569,0.3242344203991827,1.405266540904531,0.594492450525518,1.1350085107781958,-1.3100013732910156,90.8145860164012,41.791383745276676,0.2702580301263375,5,-0.5887508392333984,-0.6212501525878906,-1.663125991821289,-2.9762511253356934,1.2574996948242188,3,0.057191876756811366,1.0125812720424174,16.197500228881836,-3.4865143516994537,16.485000610351562,-3.708288961296988,16.34000015258789,0.057191876756811366
6341,2019-05-24,17.747499465942386,18.127500534057614,17.622499465942386,17.655000686645508,8110000.0,0.015012802197754471,-5.412662274753154,0.161569855574626,63.224525894713416,49.419262396009536,-1.1569243221936283,-1.0884289251822317,-1.849932402554355,-3.518325680052792,30.634502462263757,0.6424999237060511,0.024125753997601862,1.0756243705749533,0.3363274909975793,1.8149212501523273,0.7059759307862663,1.4452728103636403,-1.5725002288818395,80.53773031036312,33.40592990448695,0.3696484397886873,5,-0.5962495803833043,-0.6287488937377965,-1.9237499237060582,-3.152499675750736,0.9525012969970668,4,0.03916042911610873,-1.4628808448968034,17.485000610351562,1.0125812720424174,16.197500228881836,-3.4865143516994537,16.485000610351562,0.03916042911610873
6342,2019-05-28,17.924999237060547,18.149999618530273,17.864999771118164,17.88249969482422,11492000.0,0.010001396053499478,-6.354892695412483,0.4594605740679467,69.38774874685875,52.027603973997195,-1.2078738895101395,-1.2384588718943235,-1.9671198328040767,-3.6374634864230835,28.43743414002155,0.4025001525878871,0.0408280209032057,1.1953742027282708,0.2674279893974969,2.1233204160590464,0.7314010960628821,1.6593473093936595,-1.6718999481201173,88.60757782222355,37.402353254043746,0.4639731066653877,5,-0.7624998092651367,-0.7787494659423828,-2.0249996185302734,-3.3037495613098145,0.8175010681152344,1,0.023430967596672403,-5.412662274753154,17.747499465942386,-1.4628808448968034,17.485000610351562,1.0125812720424174,16.197500228881836,0.023430967596672403
6343,2019-05-29,17.622499465942386,17.829999923706055,17.59000015258789,17.795000076293945,5399600.0,-0.01687585963701088,-1.0210571965498965,-4.058881608473124,63.6073870457799,53.18710986354957,-0.8063621152046281,-0.9207501711852082,-1.6070628646556209,-3.2746147542486614,25.707979034365287,0.33499908447265625,0.03430944907702127,0.8532494544982931,-0.15679449310731997,1.8632934021039045,0.34822748069548837,1.358271428301098,-1.255586157226567,73.29113667333371,20.286325842275573,0.505021973802806,5,-0.4600000381469762,-0.4600000381469762,-1.7112500667572057,-3.001249790191654,1.027500152587887,2,0.04114061021087689,-6.354892695412483,17.924999237060547,-5.412662274753154,17.747499465942386,-1.4628808448968034,17.485000610351562,0.04114061021087689
6344,2019-05-30,17.887500762939453,17.97249984741211,17.504999160766598,17.6299991607666,4758800.0,0.015037668039611152,1.1871388862862842,-1.4927576293675673,65.64381383362327,54.785255891315934,-0.9677691438470326,-1.1348552042650333,-1.8084678261813494,-3.4837797385132117,24.515955891257132,0.46750068664551137,0.10904274796435587,1.0490007400512695,-0.0682623505113078,2.166263830613847,0.4903691947699791,1.60763228533256,-1.4136022756347657,78.78795818780961,25.286491403053205,0.558631545281289,5,-0.725001335144043,-0.725001335144043,-1.9712512493133527,-3.261250972747801,0.6474990844726562,3,0.025296959907666672,-1.0210571965498965,17.622499465942386,-6.354892695412483,17.924999237060547,-5.412662274753154,17.747499465942386,0.025296959907666672
6345,2019-05-31,17.8700008392334,17.952499389648438,17.6825008392334,17.72249984741211,5974800.0,-0.0009783325204554272,-1.3736239782016348,0.5728158216362357,64.25479632769887,57.22739415917734,-0.8687962004061518,-1.079365699835165,-1.7285203743589648,-3.411056186368432,23.52276801803902,0.26999855041503906,0.18280902743856942,0.9722507476806648,-0.23296030303875526,2.177461798400085,0.36964522232095476,1.5748562730403748,-1.2955362840551743,56.589367352129074,7.344633708906912,0.6026055253597098,5,-0.7075014114379883,-0.7075014114379883,-1.8518762588500977,-3.155001163482666,0.9449996948242152,4,0.045607083851930685,1.1871388862862842,17.887500762939453,-1.0210571965498965,17.622499465942386,-6.354892695412483,17.924999237060547,0.045607083851930685
6346,2019-06-03,17.825000762939453,17.9950008392334,17.727500915527344,17.88249969482422,5808400.0,-0.002518191056552599,-1.1188228006828722,-0.3898206457786456,70.63222322437632,60.656490796014786,-0.6709611021440658,-1.0033057997656947,-1.6252243991575455,-3.313726940400171,22.250567797169694,0.2674999237060547,0.23372690796312412,0.874875640869142,-0.3975034691381296,2.1472547508764137,0.23868608586550621,1.5110651958727779,-1.1560041039601074,49.61261628904175,-4.345768613951165,0.6361895550036354,6,-0.662501335144043,-0.662501335144043,-1.7912509441375732,-3.0712509155273438,1.1199989318847656,0,0.051472622887283714,-1.3736239782016348,17.8700008392334,1.1871388862862842,17.887500762939453,-1.0210571965498965,17.622499465942386,0.051472622887283714
6347,2019-06-04,18.092500686645508,18.14249992370605,17.862499237060547,17.959999084472656,5154800.0,0.01500700770023089,1.4086072667908582,-2.3044184966496384,71.59763343290174,63.10016990745036,-0.7417265087161731,-1.2284490004044066,-1.826007794908051,-3.529485429461248,22.65077861448507,0.317499160766598,0.28892130780154446,1.07550048828125,-0.2908244419563104,2.4418254185188086,0.3923380231624698,1.7586629534000302,-1.334643850093105,92.15699180813498,34.806727774667934,0.6831624651187794,6,-0.9300012588500977,-0.9300012588500977,-2.038750410079956,-3.236250400543213,1.1049995422363317,1,0.0335774521618426,-1.1188228006828722,17.825000762939453,-1.3736239782016348,17.8700008392334,1.1871388862862842,17.887500762939453,0.0335774521618426
6348,2019-06-05,18.26749992370605,18.3799991607666,18.19750022888184,18.274999618530273,5106000.0,0.009672473700095718,-1.4745771478819312,-0.05660078596211062,71.94805670918487,66.70748488011557,-0.7121814152608152,-1.3325633783755428,-1.9331380919471464,-3.652397863695393,23.20249473936406,0.28749847412109375,0.41189637556444225,1.162124729156492,-0.28939104338159183,2.613640501694574,0.43636684288745187,1.8878826154255322,-1.4261145202349752,87.14294433593714,29.429014913901455,0.7257578862690413,6,-0.6212501525878871,-0.9900007247924769,-2.1543743610382045,-3.356249332427975,1.0650005340576207,2,0.026002484382294355,1.4086072667908582,18.092500686645508,-1.1188228006828722,17.825000762939453,-1.3736239782016348,17.8700008392334,0.026002484382294355
6349,2019-06-06,18.434999465942386,18.45249938964844,18.1875,18.354999542236328,3667200.0,0.00916926470156798,3.6086942099412296,-10.66709053916124,71.78314576282004,68.00881455310635,-0.5910714579641692,-1.425060118732862,-2.035306441237413,-3.7665473186414893,23.821861467245913,0.26499938964844105,0.5652570488692668,1.2356243133544957,-0.3064886610141855,2.777737287723177,0.4645678261701569,2.0066808005388346,-1.4705249618876692,97.72727835700185,41.76321854359574,0.7710564871843403,6,-0.45625019073486683,-1.1212501525878942,-2.286249160766605,-3.493749141693119,0.9400005340576136,3,0.011662606933354525,-1.4745771478819312,18.26749992370605,1.4086072667908582,18.092500686645508,-1.1188228006828722,17.825000762939453,0.011662606933354525
6350,2019-06-07,18.662500381469727,18.80500030517578,18.51000022888184,18.537500381469727,5080400.0,0.012340706380145727,-2.277773068283055,1.5625014901174712,80.6779764466367,69.94808683665339,-0.7084833700604634,-1.569611368596199,-2.188972306352749,-3.9358796903163515,25.4012907421204,0.3700008392333949,0.6996849092802293,1.3593751907348626,-0.28520739140722284,3.003957772876948,0.5370838996638199,2.1816664818059053,-1.549223388855637,86.77494158464916,25.69437352635873,0.822291291071043,6,-0.5075006484985352,-1.1725006103515625,-2.4931252002716064,-3.721250057220459,0.7049999237060547,4,-0.006831910593513735,3.6086942099412296,18.434999465942386,-1.4745771478819312,18.26749992370605,1.4086072667908582,18.092500686645508,-0.006831910593513735
6351,2019-06-10,18.709999084472656,18.875,18.677499771118164,18.739999771118164,3552400.0,0.002545141435072118,-3.1579296082879917,-0.2400054931640625,82.2448901211258,71.37665810046083,-0.676203516991837,-1.5390935228818137,-2.1619317979613903,-3.9221077172045984,26.7147999508624,0.21249961853027344,0.9043848691434206,1.3072489738464341,-0.42692348038843875,3.0414214280813088,0.4401627467289977,2.1743352009638706,-1.3937152943511641,83.70362556090136,16.092878004685232,0.8670862271174373,6,-0.5199995040893555,-1.1849994659423828,-2.5212490558624268,-3.7687487602233887,0.5500011444091832,0,0.005612049958468424,-2.277773068283055,18.662500381469727,3.6086942099412296,18.434999465942386,-1.4745771478819312,18.26749992370605,0.005612049958468424
6352,2019-06-11,18.42250061035156,18.8125,18.325000762939453,18.7549991607666,4883200.0,-0.015366033575046512,1.1787664255665569,11.083031343378591,75.37657359498127,72.68434549481654,-0.34722774397401324,-1.1436561667064424,-1.8075008684029648,-3.574228649423384,27.691212508516948,0.4874992370605469,0.9455763812126712,0.91400051116943,-0.7967451491842787,2.624746171523137,0.05862768099257565,1.7693733413462844,-0.887996550847074,34.181906960226755,-35.51698860594959,0.8553728301768535,6,-0.23250102996825817,-0.8975009918212855,-2.188125610351559,-3.4812502861022914,1.029998779296882,1,0.028362006631122982,-3.1579296082879917,18.709999084472656,-2.277773068283055,18.662500381469727,3.6086942099412296,18.434999465942386,0.028362006631122982
6353,2019-06-12,18.69750022888184,18.729999542236328,18.3700008392334,18.47249984741211,4414000.0,0.014927377360256955,1.4827581670974659,-0.6766958267603649,82.85154146995812,74.59631523218708,-0.5070209368011369,-1.308745615332775,-2.0238070845314198,-3.7883121277491405,28.694844807190623,0.3599987030029297,0.9613196643614117,1.0766251564025922,-0.6366252885961394,2.7898756014013255,0.2199999339032246,1.9332503789019597,-0.9753267377079808,74.1818514737221,-3.751722103474492,0.8566252224993666,6,-0.41874980926514027,-1.172500610351566,-2.4106249809265172,-3.5362501144409215,0.6800003051757741,2,0.026741542659678874,1.1787664255665569,18.42250061035156,-3.1579296082879917,18.709999084472656,-2.277773068283055,18.662500381469727,0.026741542659678874
6354,2019-06-13,18.6924991607666,18.747499465942386,18.559999465942386,18.732500076293945,5438400.0,-0.00026747255269521375,4.357166212533516,-0.17778154537362498,73.93458675326927,75.6718475016949,-0.4199886408799678,-1.1986238888604106,-1.9668588830309623,-3.7230829383894015,29.62319643653809,0.1875,0.9399818617889188,0.9658740997314439,-0.737275480132336,2.669023679595224,0.11429930979955216,1.8174488896633356,-0.8089299583570835,66.8179832014371,-9.094362600222325,0.8515747899318901,6,-0.3912487030029297,-1.1674995422363281,-2.3506240844726562,-3.2312488555908203,0.8675003051757848,3,0.034238401804524754,1.4827581670974659,18.69750022888184,1.1787664255665569,18.42250061035156,-3.1579296082879917,18.709999084472656,0.034238401804524754
6355,2019-06-14,18.45249938964844,18.737499237060547,18.427499771118164,18.69499969482422,5577600.0,-0.012839362412378375,-1.119657785255031,6.0623688727826694,64.10000923157443,74.94604594693914,-0.09909273591160073,-0.8705491831697039,-1.681223660774723,-3.4219626266711565,29.676429879767518,0.3099994659423828,0.9613145329385517,0.6416243553161642,-1.028132903182982,2.3113816138153105,-0.19325427393340888,1.4765029845657374,-0.4301298755762559,23.181600649193662,-49.99158148295259,0.8348786292495735,6,-0.08374977111816762,-0.9274997711181676,-2.0318741798400914,-2.822499275207523,1.3550014495849574,4,0.04999326058068143,4.357166212533516,18.6924991607666,1.4827581670974659,18.69750022888184,1.1787664255665569,18.42250061035156,0.04999326058068143
6356,2019-06-17,18.30500030517578,18.612499237060547,18.292499542236328,18.51499938964844,4922000.0,-0.007993447465192927,-1.723394584767223,0.8659745162812921,57.69233739256672,73.40101305356858,0.13818641520244768,-0.6039810575956679,-1.4828981750822514,-3.2121032367859943,30.86820466462663,0.31999969482421875,0.9487064854615852,0.39887523651123047,-1.1445702017715789,1.9423206747940398,-0.3728474826301742,1.1705979556526351,-0.16326252307370126,2.403990756703224,-65.97409127845563,0.7717227191414048,6,0.22624969482421875,-0.7800006866455078,-1.8743751049041748,-2.6750001907348633,1.5375003814697266,0,0.05804424923716467,-1.119657785255031,18.45249938964844,4.357166212533516,18.6924991607666,1.4827581670974659,18.69750022888184,0.05804424923716467
6357,2019-06-18,18.342500686645508,18.55500030517578,18.292499542236328,18.40250015258789,5979600.0,0.002048641400957729,-2.281223550728957,0.28571298819254737,66.32657298015474,72.77640375034301,0.1563162073570865,-0.5099103797405036,-1.4758255610187732,-3.187350176213247,32.52559205429675,0.2625007629394531,0.9502082420726374,0.3362505912780769,-1.0289360477692426,1.7014372303253964,-0.3463427282455811,1.0188439108017349,-0.09810619403771881,10.989264350180799,-54.42234867201994,0.6825933195236593,6,0.1887493133544922,-0.8175010681152344,-1.9181253910064697,-2.71250057220459,1.4424991607666016,1,0.050020417494345715,-1.723394584767223,18.30500030517578,-1.119657785255031,18.45249938964844,4.357166212533516,18.6924991607666,0.050020417494345715
6358,2019-06-19,18.51749992370605,18.52750015258789,18.190000534057614,18.334999084472656,5066400.0,0.009540642252119591,2.333308216145991,-3.0417077280096048,64.89362565573674,72.01090151622265,0.022919002749301143,-0.5531951225264784,-1.6088603278327618,-3.3007216826681205,33.83641927320216,0.337499618530277,0.9403168904150405,0.4096248626708956,-0.7685416768645368,1.587791402206328,-0.1794584070968206,0.9987081324386118,0.35750007629394887,58.74439768722769,-4.769677350607857,0.5890832697677155,6,0.015000343322757459,-0.9925003051757777,-2.098125219345089,-2.887499809265133,1.3400001525878942,2,0.05049274847007856,-2.281223550728957,18.342500686645508,-1.723394584767223,18.30500030517578,-1.119657785255031,18.45249938964844,0.05049274847007856
6359,2019-06-20,18.6875,18.75,18.53499984741211,18.717500686645508,7954800.0,0.009180509085695565,3.526351717630052,-0.16438656814690494,68.02647328739977,70.60517894297408,-0.12013018962348099,-0.5555703201071438,-1.730831497263054,-3.4065217936896452,36.3482813894648,0.23250007629394887,0.9096664545673825,0.45512495040893697,-0.33558306053623,1.245832961354104,0.05977094493635349,0.8504789558815204,0.17380001068115192,88.83927507058907,23.439296913492782,0.39535400547258365,6,-0.1549997329711914,-1.1625003814697266,-2.208124876022339,-3.057499885559082,0.8875007629394531,3,0.03692310550141076,2.333308216145991,18.51749992370605,-2.281223550728957,18.342500686645508,-1.723394584767223,18.30500030517578,0.03692310550141076
6360,2019-06-21,18.48500061035156,18.8075008392334,18.290000915527344,18.602500915527344,12056000.0,-0.010836087740384803,-1.0394097926908101,3.9165871956260325,63.60826996466859,68.5344433700344,0.060952864062450374,-0.28913635644261504,-1.4819077839049335,-3.1393103341465984,36.0762681825416,0.5174999237060547,0.8588961388077152,0.2026255607604952,-0.5118918877012213,0.9171430092222117,-0.15463316347036127,0.5598842849913517,0.3628734107971212,47.773268097408824,-18.813070141798512,0.3572587242308578,6,0.016249656677249646,-0.9600009918212855,-1.9943757057189906,-2.855000495910641,0.9699993133544922,4,0.05815519719208617,3.526351717630052,18.6875,2.333308216145991,18.51749992370605,-2.281223550728957,18.342500686645508,0.05815519719208617
6361,2019-06-24,18.4424991607666,18.57999992370605,18.4325008392334,18.552499771118164,5744000.0,-0.0022992398258919744,-1.269264628205826,0.9361729757807652,57.954521809694846,66.5986598383359,0.06874870177644965,-0.20226798777923705,-1.3975156120868988,-3.033922379883908,34.99821035140129,0.1474990844726527,0.7947669649311564,0.12537412643432688,-0.5459072463615833,0.796655499230237,-0.2102665599636282,0.46101481283228196,0.3922173906402584,40.89044565526307,-21.533520570813366,0.3356406863979556,6,0.05625152587890625,-0.9174995422363281,-1.9406242370605469,-2.8074989318847656,0.9400005340576172,0,0.07401392113768468,-1.0394097926908101,18.48500061035156,3.526351717630052,18.6875,2.333308216145991,18.51749992370605,0.07401392113768468
6362,2019-06-25,18.34499931335449,18.522499084472656,18.299999237060547,18.46500015258789,7595600.0,-0.005286693878209681,-1.1190361577097392,1.090910667221561,51.82566498921637,63.1513402293646,0.17220842678873183,-0.075563648878191,-1.2622628808283132,-2.87542053085291,33.67761476566441,0.22249984741210938,0.6702817071560219,0.006874275207515268,-0.6385359278153899,0.6522844782304205,-0.31583082630393733,0.32957937671896786,0.47682291770538754,25.101004484969646,-32.78356844690151,0.3227051015114524,6,0.15375137329101918,-0.8199996948242152,-1.833124160766598,-2.7099990844726527,0.8400001525878977,1,0.08162994981421945,-1.269264628205826,18.4424991607666,-1.0394097926908101,18.48500061035156,3.526351717630052,18.6875,0.08162994981421945
6363,2019-06-26,18.34749984741211,18.49250030517578,18.25749969482422,18.415000915527344,4531600.0,0.0001363060316823539,1.1123664855041404,0.5625049670189772,47.7650144744239,60.24360997615956,0.12833503682641734,-0.022096986495569126,-1.2249135455746085,-2.8174428251488592,33.15159850089033,0.2350006103515625,0.5287934242557171,-0.0268752098083489,-0.5775340913384461,0.5237836717217483,-0.3022046505733975,0.24845423095669972,0.4616859497077215,16.36363005836475,-34.97411163033031,0.2753294407650491,6,0.15125083923339844,-0.8225002288818359,-1.8231244087219238,-2.7124996185302734,0.6875,2,0.07834854950020653,-1.1190361577097392,18.34499931335449,-1.269264628205826,18.4424991607666,-1.0394097926908101,18.48500061035156,0.07834854950020653
6364,2019-06-27,18.34000015258789,18.450000762939453,18.25,18.34749984741211,2769600.0,-0.00040875840777165884,-1.1333414713541667,0.11110483187341057,40.719403610959674,57.64576490720236,0.0900433975410202,0.02217807391399873,-1.1765877359985382,-2.7513295065041596,32.35776112615938,0.20000076293945312,0.4298015903699053,-0.056999874114989524,-0.5584119829779013,0.44441223474792224,-0.3077059285464472,0.19370618031646814,0.45680193927069723,16.143500826231396,-29.44300585636038,0.2507060544314565,6,0.1587505340576172,-0.8150005340576172,-1.815624713897705,-2.682499885559082,0.010000228881835938,3,0.08274263419195904,1.1123664855041404,18.34749984741211,-1.1190361577097392,18.34499931335449,-1.269264628205826,18.4424991607666,0.08274263419195904
6365,2019-06-28,18.684999465942386,18.772499084472656,18.21999931335449,18.315000534057614,9747600.0,0.01881130373413953,1.02752890780302,-49.33519837233055,49.38575813670137,56.72281165655067,-0.24418627466867093,-0.27260981721438426,-1.472847686023531,-3.0363514442837847,31.81895083644418,0.5524997711181676,0.2782745520181713,0.24724950790405487,-0.20376604420849986,0.6982650600166096,0.021741731847779278,0.47275728396033045,0.09966659476018336,84.16295841115279,41.605283848923676,0.2255077760562771,6,-0.18624877929687855,-0.7912492752075231,-2.179374217987064,-2.9587492942810094,-0.03499984741211293,4,0.04763186098128047,-1.1333414713541667,18.34000015258789,1.1123664855041404,18.34749984741211,-1.1190361577097392,18.34499931335449,0.04763186098128047
6366,2019-07-01,18.74250030517578,18.975000381469727,18.647499084472656,18.877500534057614,5873600.0,0.0030773797632803745,-1.0153760380292849,-0.3648665367603682,58.86425597565358,55.893665322717204,-0.2604952243458918,-0.27178405337537015,-1.4820315176618948,-3.0332909026598855,31.34152006170674,0.3275012969970703,0.2029600998836436,0.25887537002563477,-0.10863182622643919,0.6263825662777087,0.07512177189959957,0.44262896815166997,-0.5524997711181676,69.20533147398697,24.53115737560789,0.18375359812603684,7,-0.15999984741210938,-0.5025005340576172,-1.8625001907348633,-2.6100001335144043,0.020000457763671875,0,0.038015185110255034,1.02752890780302,18.684999465942386,-1.1333414713541667,18.34000015258789,1.1123664855041404,18.34749984741211,0.038015185110255034
6367,2019-07-02,18.700000762939453,18.842500686645508,18.584999084472656,18.74250030517578,5512800.0,-0.0022675492353916304,1.1237218813905931,0.3148108902358127,50.079508225553376,54.24765227491905,-0.18098368636700712,-0.19124373295817776,-1.3901484630358674,-2.927307539872144,30.510742103592094,0.25750160217285156,0.17345073710322723,0.18600082397460938,-0.14388905098668658,0.5158906989359053,0.021055886493961395,0.35094576145525735,-0.49430023193359673,63.576260995660014,21.699597258418102,0.1649449374806474,7,-0.10250091552734375,-0.46000099182128906,-1.5650005340576172,-2.308750629425049,0.20999908447265625,1,0.03649726759569849,-1.0153760380292849,18.74250030517578,1.02752890780302,18.684999465942386,-1.1333414713541667,18.34000015258789,0.03649726759569849
6368,2019-07-03,18.74250030517578,18.802499771118164,18.68000030517578,18.76749992370605,2069600.0,0.002272702700662821,1.5789547653944225,0.5882326541602252,51.55283182265671,52.41724766772538,-0.21032882244401208,-0.20694291180076618,-1.388764233416186,-2.9071880093851306,29.2629455425032,0.12249946594238281,0.1768543082345353,0.20475034713745188,-0.11874982200772521,0.528250516282629,0.043000262564863334,0.36650043171004043,-0.521413777160646,69.20533147398697,29.224331790982696,0.16175008457258883,7,-0.14500045776367188,-0.5025005340576172,-1.5881257057189941,-2.340000629425049,0.16250038146972656,2,0.02360939861606437,1.1237218813905931,18.700000762939453,-1.0153760380292849,18.74250030517578,1.02752890780302,18.684999465942386,0.02360939861606437
6369,2019-07-05,18.649999618530273,18.690000534057614,18.530000686645508,18.67250061035156,2630400.0,-0.004935344011703924,4.565130858792484,0.9000534065766242,56.752146338345966,51.655456153689535,-0.13824490212475737,-0.10277859488900631,-1.2579496896903635,-2.753806634251079,27.644086906709266,0.21249961853027344,0.15554177912951417,0.10149965286255025,-0.22191299757502492,0.4249123033001254,-0.060206672356237334,0.26320597808133783,-0.4138348134460479,56.953602231216,14.234252861663073,0.1617063252187874,7,-0.05249977111816406,-0.4099998474121094,-1.4875001907348633,-2.247499942779541,0.17250061035156605,4,0.02064344433011711,1.5789547653944225,18.74250030517578,1.1237218813905931,18.700000762939453,-1.0153760380292849,18.74250030517578,0.02064344433011711
6370,2019-07-08,18.53499984741211,18.61750030517578,18.39249992370605,18.61750030517578,4089600.0,-0.006166207692782089,4.454524437046371,3.6665253878110393,58.04194032000764,51.66516932150206,-0.017217481874119756,0.0022971713015493833,-1.0989766473884508,-2.5822480309944353,25.283065706058967,0.2574996948242223,0.12369641883019966,-0.0071250915527336645,-0.3260717512674738,0.31182156816200646,-0.16659842141010373,0.1523482383046364,-0.28405833080017473,24.463486990746965,-22.39069314966342,0.1594733298573697,7,0.0625,-0.20624923706054688,-1.3725004196166992,-2.132500171661377,0.5375003814697301,0,-0.009981088074743738,4.565130858792484,18.649999618530273,1.5789547653944225,18.74250030517578,1.1237218813905931,18.700000762939453,-0.009981088074743738
6371,2019-07-09,18.815000534057614,18.82749938964844,18.479999542236328,18.5,3642800.0,0.015106592336152636,1.0441272993486714,-3.818167105932356,64.12555082155649,53.03182330287319,-0.266888239699437,-0.28399426663678895,-1.3397092128185868,-2.8040862729016673,22.903374517731468,0.3474998474121129,0.0724688341343338,0.2676255226135211,-0.06607185438566887,0.6013228996127111,0.10077683411392613,0.4344742111131161,-0.5495778401485225,93.88886534141409,40.74246541560707,0.16684868849959536,7,-0.21750068664550426,-0.4637498855590785,-1.6525011062622035,-2.406250953674313,-0.23750114440917258,1,-0.00876964713493722,4.454524437046371,18.53499984741211,4.565130858792484,18.649999618530273,1.5789547653944225,18.74250030517578,-0.00876964713493722
6372,2019-07-10,18.94499969482422,19.084999084472656,18.81999969482422,18.899999618530273,3292800.0,0.0069093360125762615,-1.5853608611914887,0.14285714285714446,63.13362921154748,54.73944716255359,-0.3384148240428111,-0.39299090300605144,-1.4298931226683749,-2.8766523046868073,21.880432618209376,0.2699985504150426,0.04826304097699108,0.37149972915649343,-0.0006328788852840717,0.7436323371982709,0.18543342513560646,0.5575660331773804,-0.6653854471639136,79.78345713900123,26.21556566928635,0.18606630402088842,7,-0.29250049591064453,-0.4712505340576172,-1.7825002670288086,-2.5324997901916504,-0.3074989318847656,2,-0.009633092363396822,1.0441272993486714,18.815000534057614,4.454524437046371,18.53499984741211,4.565130858792484,18.649999618530273,-0.009633092363396822
6373,2019-07-11,19.19750022888184,19.229999542236328,18.899999618530273,18.989999771118164,3335600.0,0.013328083300344629,1.4220259260296217,4.611113465858597,64.91227874489843,57.4275443996579,-0.5114471218634975,-0.6388671134943991,-1.6407576813683953,-3.070067531633672,20.91273118563814,0.3299999237060547,0.05401944643304546,0.5990002632141156,0.1357638262411882,1.062236700187043,0.3673820447276519,0.8306184817005793,-0.8856705877490398,96.11948320507638,45.071118388190115,0.23161821848646316,7,-0.47250080108642933,-0.4887504577636754,-2.0350008010864293,-2.785000324249271,-0.3225002288818395,3,-0.014975928013648221,-1.5853608611914887,18.94499969482422,1.0441272993486714,18.815000534057614,4.454524437046371,18.53499984741211,-0.014975928013648221
6374,2019-07-12,19.332500457763672,19.397499084472656,19.174999237060547,19.239999771118164,2991200.0,0.007032177485208679,1.0000171448655415,0.44578545822225546,75.79905335228493,60.36235497916718,-0.5485405384536577,-0.762558409363777,-1.7211368773375852,-3.1417634227085145,19.983366553985952,0.22249984741210938,0.09109902917695223,0.7020004272460945,0.13469214304743815,1.2693087114447508,0.4183462851467681,0.9856545693454208,-0.9655806225646621,93.5324695535662,40.331965869402595,0.283654142099328,7,-0.4375009536743164,-0.5400009155273438,-1.8706259727478027,-2.796250820159912,-0.28750038146972656,4,-0.022113009750194257,1.4220259260296217,19.19750022888184,-1.5853608611914887,18.94499969482422,1.0441272993486714,18.815000534057614,-0.022113009750194257
6375,2019-07-15,19.375,19.415000915527344,19.227500915527344,19.334999084472656,2938800.0,0.002198346888917957,2.1249284760633227,0.43243911994556367,78.38663264986175,62.531507942968084,-0.5396169676147267,-0.7719829270246876,-1.7132787570593528,-3.1207075015724115,19.493878682447317,0.1875,0.1449452932641968,0.698374938964843,0.04806661016969471,1.3486832677599914,0.3732207745672689,1.0235291033624172,-0.9256338248590978,95.7218334999286,39.2720018207591,0.32515416439757394,7,-0.4712495803833008,-0.5724992752075195,-1.7287507057189941,-2.791250228881836,-0.4274997711181605,0,-0.028516117219001824,1.0000171448655415,19.332500457763672,1.4220259260296217,19.19750022888184,-1.5853608611914887,18.94499969482422,-0.028516117219001824
6376,2019-07-16,19.36750030517578,19.47249984741211,19.325000762939453,19.34000015258789,2502800.0,-0.0003870810231855204,-4.130498241889471,0.6874880793438871,82.93079364143318,66.18165076695473,-0.4851570873883517,-0.7175934548242395,-1.657452310754607,-3.061225673973862,19.488960903457613,0.14749908447265625,0.22063840756885256,0.6377502441406264,-0.05682084095251838,1.3323213292337712,0.290464701594054,0.9850357866871988,-0.8215706559962364,83.90811989546854,22.52240608379519,0.34728554254657296,7,-0.4350004196166992,-0.536250114440918,-1.5450005531311035,-2.5662503242492676,-0.14999961853027344,1,-0.015231706293821756,2.1249284760633227,19.375,1.0000171448655415,19.332500457763672,1.4220259260296217,19.19750022888184,-0.015231706293821756
6377,2019-07-17,19.26000022888184,19.53249931335449,19.25,19.38999938964844,3808800.0,-0.005550539543051625,-2.7666670905227706,-4.727215980024969,77.52641808408924,69.06760479600278,-0.32393228076521297,-0.5668973896634668,-1.5011528651331396,-2.9088663936914294,19.374663976043344,0.28249931335448863,0.2550674457112585,0.4843751907348661,-0.22357226571736177,1.192322647187094,0.13040146250875395,0.8383489189609783,-0.6028821559143864,56.91712000772075,-9.743737411053523,0.3539737282261131,7,-0.2975006103515696,-0.39875030517578836,-1.4025006294250524,-2.401250362396244,-0.20000076293945312,2,-0.035436180224439284,-4.130498241889471,19.36750030517578,2.1249284760633227,19.375,1.0000171448655415,19.332500457763672,-0.035436180224439284
6378,2019-07-18,19.45249938964844,19.552499771118164,19.272499084472656,19.302499771118164,3828800.0,0.009994764199324102,-1.6666606116202396,-1.1538506683099587,80.18995859213265,71.67180615753463,-0.4527368330398396,-0.7228163349272627,-1.633389019397594,-3.058603994638691,19.63454682643323,0.2924995422363246,0.2718465854576557,0.63012437820435,-0.12777711770898037,1.3880258741176803,0.2511736302476848,1.0090751261610151,-0.6728279430268032,73.50987019942595,0.4399499495871595,0.37895074795666484,7,-0.4799995422363317,-0.5812492370605504,-1.594999790191654,-2.551249504089359,-1.0324993133544957,3,-0.0418968591328005,-2.7666670905227706,19.26000022888184,-4.130498241889471,19.36750030517578,2.1249284760633227,19.375,-0.0418968591328005
6379,2019-07-19,19.377500534057614,19.684999465942386,19.362499237060547,19.545000076293945,4425200.0,-0.003855486849712375,-2.265789778653414,-1.116666454738499,72.01913536670841,73.22482782939028,-0.29467808630456815,-0.6255459701411219,-1.4995292534097189,-2.9396480370053624,19.518303744365372,0.3225002288818395,0.31346344517586644,0.5206254959106396,-0.2733833544253379,1.314634346246617,0.12362107074265083,0.9176299210786283,-0.47417655551653226,32.786905749578935,-37.273734528311664,0.3970044251679888,7,-0.29500102996825817,-0.44000053405761363,-1.4756255149841273,-2.4300003051757777,-0.9325008392333949,4,-0.025932164634671295,-1.6666606116202396,19.45249938964844,-2.7666670905227706,19.26000022888184,-4.130498241889471,19.36750030517578,-0.025932164634671295
6380,2019-07-22,19.559999465942386,19.68000030517578,19.375,19.3799991607666,3088800.0,0.009418084213906441,-2.2105527335515087,-1.0746316244961154,74.07955486490096,74.33082827865078,-0.3536841405322697,-0.7624716593467333,-1.6208807472001112,-3.0749659135741716,20.228062447244398,0.30500030517578125,0.3581135056168172,0.6493744850158727,-0.18324345382709595,1.4819924238588413,0.23306551559439015,1.0656834544373552,-0.5159738996690706,71.26433253677703,1.0502474127240191,0.41630896942148393,7,-0.3074998855590856,-0.6224994659423864,-1.6468744277954137,-2.5024995803833043,-0.9025001525878977,0,-0.02632921286859702,-2.265789778653414,19.377500534057614,-1.6666606116202396,19.45249938964844,-2.7666670905227706,19.26000022888184,-0.02632921286859702
6381,2019-07-23,19.8075008392334,19.89249992370605,19.602500915527344,19.684999465942386,3727200.0,0.012653444787764867,-1.0173951118541271,0.6805620311108895,79.10646774748173,76.1055881159768,-0.4979595726069803,-0.951237662622006,-1.807288931280162,-3.2741264658279725,21.13838921157667,0.33250045776366477,0.41254727775011446,0.8286257743835463,-0.064038250938804,1.7212897997058967,0.38229376172237295,1.2749577870447197,-0.6480999710196507,86.77056893915828,15.067597103698247,0.44633201266117456,7,-0.4112510681152344,-0.766250610351566,-1.860626220703125,-2.592500686645508,-1.0550003051757848,1,-0.04341792623570795,-2.2105527335515087,19.559999465942386,-2.265789778653414,19.377500534057614,-1.6666606116202396,19.45249938964844,-0.04341792623570795
6382,2019-07-24,19.842500686645508,19.877500534057614,19.637500762939453,19.71500015258789,3645600.0,0.0017669996682663225,1.4303746124948606,1.0408090181546716,79.02377896882302,77.67353258530176,-0.4383585964890244,-0.9152199852461713,-1.7663117362478076,-3.2590134350962074,22.536071110794538,0.2399997711181605,0.4824362646931668,0.7887505531311021,-0.13085557229607403,1.7083566785582782,0.3289474904175158,1.2485536158446884,-0.5364800073332994,91.93561784168465,19.093972498917438,0.45980306271358723,7,-0.30875110626220703,-0.8012504577636754,-1.814375877380371,-2.572500705718994,-0.9075012207031214,2,-0.031498046031095295,-1.0173951118541271,19.8075008392334,-2.2105527335515087,19.559999465942386,-2.265789778653414,19.377500534057614,-0.031498046031095295
6383,2019-07-25,19.78499984741211,19.895000457763672,19.712499618530273,19.8125,4162400.0,-0.002897862529600337,-1.1159442724458204,-0.215686567834009,80.51078011638924,78.19705778131336,-0.32269140798509,-0.7847373410902243,-1.6365294386142821,-3.149947955777815,24.16179597054919,0.18250083923339844,0.5225711293591644,0.6593747138977051,-0.2524856907108415,1.5712351185062516,0.2034445115934318,1.1153049162019784,-0.3616833192211324,79.34265573958393,4.305749661102794,0.4559302023042734,7,-0.22374916076660156,-0.7424993515014648,-1.7568750381469727,-2.5149998664855957,-0.9375,3,-0.036643941726618334,1.4303746124948606,19.842500686645508,-1.0173951118541271,19.8075008392334,-2.2105527335515087,19.559999465942386,-0.036643941726618334
6384,2019-07-26,19.857500076293945,19.934999465942386,19.727500915527344,19.8125,4438400.0,0.0036644038130391188,1.074997377380585,-1.6363573311138855,86.38241649377198,79.0854782084145,-0.34965920295595865,-0.7775885491497192,-1.638525753679133,-3.170058213612709,25.932269047431554,0.20749855041504262,0.5635709161758271,0.655999946594239,-0.23286315438974015,1.5448630475782181,0.21156839610224765,1.1004314970862303,-0.33984676218842935,86.1608100789842,4.531451237920734,0.4444315504919899,7,-0.2650003433227539,-0.7800006866455078,-1.8287501335144043,-2.5875000953674316,-1.1674995422363317,4,-0.07239078406028054,-1.1159442724458204,19.78499984741211,1.4303746124948606,19.842500686645508,-1.0173951118541271,19.8075008392334,-0.07239078406028054
6385,2019-07-29,19.575000762939453,19.915000915527344,19.4424991607666,19.877500534057614,6000800.0,-0.014226328201893956,1.5033170135257352,-6.7222057389903,70.87915254930029,77.74640697595528,-0.04001420786060095,-0.4479610460404615,-1.2934767774638942,-2.8348028186103775,26.45690636123582,0.4725017547607422,0.5780778587806559,0.329000568389894,-0.5398756968385783,1.1978768336183663,-0.10543756422434214,0.7634387010041301,0.35999870300293324,26.903861942899436,-50.978157630985834,0.4344381326142358,7,0.01749897003173828,-0.4975013732910156,-1.546250820159912,-2.152500629425049,-0.6599998474121094,0,-0.05772674452481341,1.074997377380585,19.857500076293945,-1.1159442724458204,19.78499984741211,1.4303746124948606,19.842500686645508,-0.05772674452481341
6386,2019-07-30,19.45499992370605,19.729999542236328,19.415000915527344,19.462499618530273,4144800.0,-0.006130310833018959,-6.200156951650172,0.024792398342981952,64.08840826967581,76.25329477435379,0.10471569462029962,-0.28653545242373113,-1.0991836112151567,-2.664323748927515,26.50080386655419,0.3149986267089844,0.5602640863074875,0.17337474822997834,-0.666522400007814,1.0132718964677707,-0.24657382588891608,0.5933233223488728,0.47999954223633523,7.692138400536258,-67.05982611482065,0.4199485741188959,7,0.1487493515014684,-0.37750053405761363,-1.4418749809265101,-2.0100002288818324,0.6975002288818395,1,-0.04099206442965864,1.5033170135257352,19.575000762939453,1.074997377380585,19.857500076293945,-1.1159442724458204,19.78499984741211,-0.04099206442965864
6387,2019-07-31,19.38249969482422,19.637500762939453,19.232500076293945,19.5,6659600.0,-0.003726560224422859,1.0636881390195545,15.667344862657888,55.67483316541623,73.52939194916308,0.21950292614181066,-0.1689443274771527,-0.949767509417029,-2.541134661182376,26.50017916595405,0.4050006866455078,0.5322474913584827,0.06674957275390625,-0.7278874201692638,0.8613865656770763,-0.330568923707677,0.4640680692154895,0.532501220703125,21.35227741697246,-48.60260553655915,0.39731849646158435,7,0.2012500762939453,-0.30500030517578125,-1.3706245422363281,-1.9375,0.9624996185302699,2,-0.03250350422731263,-6.200156951650172,19.45499992370605,1.5033170135257352,19.575000762939453,1.074997377380585,19.857500076293945,-0.03250350422731263
6388,2019-08-01,19.184999465942386,19.6200008392334,19.112499237060547,19.31999969482422,6837600.0,-0.010189615993368095,-2.625002554478512,1.1489351340821723,45.642509159222385,70.59865570388685,0.4191455109963016,0.06683315050683447,-0.68073505217167,-2.2962938256002836,26.333075196663103,0.5075016021728516,0.4936674448980014,-0.1528756141662555,-0.9037442860003111,0.5979930576678001,-0.5283099500832833,0.2225587217507723,0.689051399230955,8.814615040338778,-55.755420498062804,0.3754343359170272,8,0.3387498855590785,-0.10750007629394887,-1.1731243133544957,-1.7199993133544957,1.3875007629394531,3,-0.013031014175622246,1.0636881390195545,19.38249969482422,-6.200156951650172,19.45499992370605,1.5033170135257352,19.575000762939453,-0.013031014175622246
6389,2019-08-02,19.03499984741211,19.247499465942386,18.790000915527344,19.19499969482422,5828000.0,-0.007818588621623879,2.4528272010133505,1.1851820455220081,40.555547313922204,66.87376597600031,0.5760276415881371,0.26051146215224463,-0.4502029597460293,-2.100303265268032,26.678348175985235,0.4574985504150426,0.4655767328112148,-0.3221252441406257,-1.0163445888575424,0.372094100576291,-0.6692349164990823,0.024984428217830867,0.778126887512208,21.77768283420139,-37.246929519781574,0.3471096723584578,8,0.3275003433227539,0.042499542236328125,-1.0231246948242188,-1.5424995422363281,1.2049999237060547,4,-0.00985027588668419,-2.625002554478512,19.184999465942386,1.0636881390195545,19.38249969482422,-6.200156951650172,19.45499992370605,-0.00985027588668419
6390,2019-08-05,18.350000381469727,18.81999969482422,18.225000381469727,18.795000076293945,6418400.0,-0.03598631318274015,1.4040428171792758,2.7812507450587702,29.465179999122412,61.35806733729372,1.1972413988863693,0.9812497891908549,0.2675232958934757,-1.3748649916383577,28.038031438526968,0.8099994659423828,0.39144226462633824,-0.9978747367858887,-1.7413964269431048,-0.25435304662867253,-1.3696355818644967,-0.6261138917072806,1.360813771514895,8.30565247201392,-45.60623957298977,0.37176084507860857,8,0.7299995422363281,0.7274990081787109,-0.33812522888183594,-0.8575000762939453,1.8374996185302734,0,0.01852861828445662,2.4528272010133505,19.03499984741211,-2.625002554478512,19.184999465942386,1.0636881390195545,19.38249969482422,0.01852861828445662
6391,2019-08-06,18.649999618530273,18.737499237060547,18.372499465942386,18.467500686645508,6569200.0,0.016348731925013738,1.0419672201118073,-0.4101102405404015,38.57675976248847,56.863954092145434,0.7999019162806995,0.7043686331208292,-0.004050796011274116,-1.6303942677005239,28.904052389702663,0.3874988555908203,0.35219999395541635,-0.6896254539489739,-1.4611761847248985,0.08192527682695072,-1.075400819336938,-0.3038500885610098,0.8825168818725615,30.08843343591378,-22.474898220220968,0.38577536538796303,8,0.43000030517578125,0.43000030517578125,-0.4537491798400879,-1.1574993133544922,1.5699996948242152,1,0.014209185116216938,1.4040428171792758,18.350000381469727,2.4528272010133505,19.03499984741211,-2.625002554478512,19.184999465942386,0.014209185116216938
6392,2019-08-07,18.762500762939453,18.790000915527344,18.357500076293945,18.467500686645508,4913200.0,0.006032233067576165,1.4714306734023248,1.6164482347777012,36.67956397570965,51.993818965403264,0.5789776586756226,0.6087026006585141,-0.09195568083732297,-1.6966411828787216,29.1318303143128,0.43250083923339844,0.29052740263747623,-0.5679993629455566,-1.363156812462325,0.22715808657121173,-0.965578087703939,-0.17042063818717423,0.6131138031914105,38.530480651697744,-10.913024240804418,0.397578724758384,8,0.31749916076660156,0.31749916076660156,-0.35125064849853516,-1.2200002670288086,1.689998626708988,2,0.07408390849443847,1.0419672201118073,18.649999618530273,1.4040428171792758,18.350000381469727,2.4528272010133505,19.03499984741211,0.07408390849443847
6393,2019-08-08,18.90999984741211,18.989999771118164,18.4424991607666,18.79750061035156,7246400.0,0.00786137660092745,3.0183666041380857,0.3813532473410394,41.22064564010619,46.97584442610707,0.32889377795862274,0.4622606929469768,-0.20288546813416275,-1.7967982687818527,28.806303431525258,0.5475006103515625,0.18954300551829206,-0.40612525939941335,-1.2215433560132354,0.4092928372144087,-0.8138343077063226,0.0015837889074958866,0.3275410165594188,66.99267279008491,14.804317943776311,0.4077090483069106,8,0.16000080108642578,0.1700000762939453,-0.49125003814697266,-1.3674993515014648,1.635000228881836,3,0.07588574709262952,1.4714306734023248,18.762500762939453,1.0419672201118073,18.649999618530273,1.4040428171792758,18.350000381469727,0.07588574709262952
6394,2019-08-09,18.905000686645508,19.02750015258789,18.862499237060547,18.93000030517578,4545600.0,-0.0002643659866177206,-1.9999479825915072,-0.22222033840832095,36.82095335171338,43.19160007081963,0.20626280654632367,0.4570222779336177,-0.16916421209157306,-1.7431273559493512,28.07323806267711,0.16500091552734375,0.07774664039244783,-0.389749431610106,-1.22551873085078,0.446019867630568,-0.807634081230443,0.028135218010231,0.2110353194258039,84.73526468777705,33.51573561910996,0.4178846496203362,8,0.07249927520751953,0.17499923706054688,-0.4862508773803711,-1.3462505340576172,1.9549999237060511,4,0.08820415137113713,3.0183666041380857,18.90999984741211,1.4714306734023248,18.762500762939453,1.0419672201118073,18.649999618530273,0.08820415137113713
6395,2019-08-12,18.82250022888184,18.90999984741211,18.655000686645508,18.78249931335449,4459600.0,-0.00436394894298775,1.3720835329394439,-1.600061036087871,28.771535777590003,39.26750312725454,0.19086745009530404,0.5228134651253455,-0.057743973034671825,-1.613058467782249,27.456017555936352,0.25499916076660156,-0.043258092533317694,-0.44462490081786754,-1.3053762423815094,0.4161264407457743,-0.8750005715996885,-0.014249230036046612,0.20499992370605113,69.40299994591155,21.7435328140121,0.4303756707818214,8,0.10875034332275035,0.2574996948242152,-0.40375041961670277,-1.2475004196167028,1.8199996948242116,0,0.0753087807145445,-1.9999479825915072,18.905000686645508,3.0183666041380857,18.90999984741211,1.4714306734023248,18.762500762939453,0.0753087807145445
6396,2019-08-13,19.07250022888184,19.20499992370605,18.59749984741211,18.737499237060547,6184800.0,0.013281976196573009,1.024998966853493,8.37483311081302,34.81261333112633,36.94947870122233,-0.13309209503621844,0.26306722252572357,-0.27387219774792726,-1.815988352863414,26.34428624558093,0.6075000762939418,-0.18554533002370732,-0.17987489700317028,-1.0434895242570974,0.6837397302507568,-0.6116822106301356,0.25193241662379506,-0.8474998474121129,84.36581490500467,40.55932523329161,0.4318073136269643,8,-0.149999618530277,0.007499694824215197,-0.6093750000000036,-1.4975004196167028,1.485000610351559,1,0.05846112244002999,1.3720835329394439,18.82250022888184,-1.9999479825915072,18.905000686645508,3.0183666041380857,18.90999984741211,0.05846112244002999
6397,2019-08-14,18.57749938964844,18.887500762939453,18.5575008392334,18.850000381469727,3474000.0,-0.02595364180328119,-1.1120124024194484,-0.8134333881812865,29.688805386904676,35.176844948742584,0.26341145337144667,0.7423772179439005,0.24132318496908667,-1.274282134577799,25.52342391532449,0.514999389648441,-0.2938193773920723,-0.6407506942748995,-1.5555186905530896,0.27401730200329055,-1.0981346924139928,-0.18336669613580625,-0.33289901733398963,17.70493033494314,-20.713932198637412,0.45738399813909425,8,0.15875053405761363,0.5025005340576136,-0.10312414169311879,-1.0024995803833043,2.067501068115231,2,0.08841340210842707,1.024998966853493,19.07250022888184,1.3720835329394439,18.82250022888184,-1.9999479825915072,18.905000686645508,0.08841340210842707
6398,2019-08-15,18.637500762939453,18.70249938964844,18.53499984741211,18.65999984741211,4494400.0,0.003229787391323846,2.116323633782685,0.08256514709279238,29.391910395884196,33.936440846738364,0.13139802858238525,0.6515952000720588,0.1969883325046453,-1.2878727570630488,24.634439949489426,0.16749954223633168,-0.3847361603096786,-0.5399993896484361,-1.4830055806013789,0.4030068013045067,-1.0115024851249075,-0.06849629417196468,-0.37369239959716793,15.298642366478573,-16.375578758258797,0.4715030954764708,8,0.0774993896484375,0.44249916076660156,-0.07437658309936523,-1.0075016021728516,1.8125,3,0.09738422816422365,-1.1120124024194484,18.57749938964844,1.024998966853493,19.07250022888184,1.3720835329394439,18.82250022888184,0.09738422816422365
6399,2019-08-16,18.875,18.96999931335449,18.700000762939453,18.799999237060547,3462800.0,0.012743083961815893,1.037729602118989,-3.3335028823329944,37.99312962114765,34.88399080474117,-0.14660058956999933,0.39475915874501766,-0.027161449149794237,-1.480023028546455,23.21789601511988,0.3324985504150355,-0.4514784597664985,-0.27737512588500834,-1.2247114538927555,0.6699612021227388,-0.7510432898888801,0.19629303811886345,-0.59236780545044,50.74628565247,17.705725451168206,0.4736681640038735,8,-0.09375,0.2049999237060547,-0.1581254005432129,-1.1725006103515625,1.547500610351559,4,0.08847682523411637,2.116323633782685,18.637500762939453,-1.1120124024194484,18.57749938964844,1.024998966853493,19.07250022888184,0.08847682523411637
6400,2019-08-19,19.045000076293945,19.15250015258789,18.959999084472656,19.09749984741211,3990400.0,0.009006626558619724,1.36923835346315,-0.6999898275774376,43.08600630164801,35.38501819798112,-0.2320498824639543,0.19415268582095635,-0.18889557401112,-1.6009898143820962,21.903931916359408,0.2775001525878906,-0.4835556908935317,-0.081625080108644,-1.010119009723553,0.8468688495062651,-0.5458720449160985,0.38262188469881053,-0.7439205271612543,76.119428478705,38.225373064216654,0.46424696480745425,8,-0.2637500762939453,0.034999847412109375,-0.20125055313110352,-1.2587509155273438,1.2150001525878942,0,0.09530063149313484,1.037729602118989,18.875,2.116323633782685,18.637500762939453,-1.1120124024194484,18.57749938964844,0.09530063149313484
6401,2019-08-20,18.94750022888184,19.052499771118164,18.79750061035156,19.024999618530273,2805200.0,-0.0051194458924401776,2.849052801289856,1.4761852861034745,42.7257608822541,36.056817854263834,-0.09824292574379001,0.23602087725954846,-0.08562356533926163,-1.4552044342303425,19.87921813153482,0.2549991607666051,-0.4974890099215479,-0.13612489700317099,-1.0098939420059914,0.7376441479996494,-0.573009419504583,0.300759625498241,-0.628342272257683,66.80164819551067,25.70746213871582,0.4368845225014107,8,-0.12375068664551137,0.1324996948242152,-0.09437465667724965,-1.1525001525878942,1.2800006866455043,1,0.08945769491220323,1.36923835346315,19.045000076293945,1.037729602118989,18.875,2.116323633782685,18.637500762939453,0.08945769491220323
6402,2019-08-21,19.217500686645508,19.36750030517578,19.045000076293945,19.06999969482422,2968000.0,0.01424992502979916,-2.26582131785566,-1.9032535932271004,50.530632174744845,37.09126080255702,-0.33180730301088346,-0.08770023289551077,-0.33732707034832643,-1.6777332071419409,18.035045127455913,0.42000007629394176,-0.40882888238343895,0.16512556076049734,-0.636056846103358,0.9663079676243527,-0.2354656426714321,0.5657167641924268,-0.8806258906797133,81.98203771164113,35.2843386976116,0.40059120343192794,8,-0.2662506103515625,-0.13750076293945312,-0.33562564849853516,-1.3937511444091797,0.7099990844726562,2,0.06972811784620214,2.849052801289856,18.94750022888184,1.36923835346315,19.045000076293945,1.037729602118989,18.875,0.06972811784620214
6403,2019-08-22,19.059999465942386,19.262500762939453,18.989999771118164,19.1924991607666,3486400.0,-0.008195718229507931,-1.0000139989360808,-0.8982969754179734,50.4071596984279,38.60083928552529,-0.1685118507836485,0.013387238034862747,-0.1718472473107049,-1.4795411638072444,15.992739608738704,0.27250099182128906,-0.3660010893904939,0.04387435913086435,-0.6795721875994118,0.7673209058611405,-0.317848914234272,0.40559763249600067,-0.6818996496081908,53.932426949212164,3.9138690646255725,0.36172327336513754,8,-0.10874938964844105,0.020000457763668322,-0.14812469482422586,-1.2062501907348668,1.0225009918212855,3,0.08315850137632297,-2.26582131785566,19.217500686645508,2.849052801289856,18.94750022888184,1.36923835346315,19.045000076293945,0.08315850137632297
6404,2019-08-23,18.420000076293945,19.03499984741211,18.36000061035156,18.9950008392334,4241600.0,-0.033578143104989744,1.061070213856415,4.339638394656649,51.15701916553381,41.08811521751906,0.4419287777004506,0.5693624395683194,0.46901962138396414,-0.8060713650978499,13.746136294285208,0.6999988555908274,-0.3398626836955714,-0.5242500305175781,-1.178010602113499,0.1295105410783428,-0.8511303163155368,-0.19736974471961943,0.9475002288818359,5.955283783272454,-47.30150497526977,0.32688028579796014,8,0.44375038146972656,0.6599998474121094,0.5018749237060547,-0.5562505722045898,1.4624996185302734,4,0.11020633432342186,-1.0000139989360808,19.059999465942386,-2.26582131785566,19.217500686645508,2.849052801289856,18.94750022888184,0.11020633432342186
6405,2019-08-26,18.44499969482422,18.53249931335449,18.32999992370605,18.497499465942386,5206800.0,0.001357199697433531,2.306126897625727,0.09130382862412963,46.27273124505388,42.3614616523999,0.3997917486211051,0.47997386426030886,0.45293295887526597,-0.7993907222763319,12.799626160147637,0.2024993896484375,-0.3381739355620397,-0.44275035858154155,-1.0613605439062184,0.17585982674313527,-0.75205545124388,-0.13344526591920314,0.9023506164550774,11.084311213000053,-43.23995536966683,0.3093050926623389,8,0.4037504196166992,0.6350002288818359,0.565000057220459,-0.5150003433227539,0.9125003814697266,0,0.10721067759530722,1.061070213856415,18.420000076293945,-1.0000139989360808,19.059999465942386,-2.26582131785566,19.217500686645508,0.10721067759530722
6406,2019-08-27,18.65749931335449,18.72249984741211,18.530000686645508,18.61750030517578,4654800.0,0.01152071683633027,1.2646949926511013,-0.7618891916438408,48.1578695520943,44.41357989297652,0.13659827620008258,0.21572440041994057,0.25675439019250845,-0.9756988662830999,11.743085308238186,0.2775001525878906,-0.32009322456683975,-0.19037570953369354,-0.7555334971615864,0.3747820780941993,-0.4729546033476417,0.09220318428025465,0.6491569824218786,31.56619462486362,-23.73323980606822,0.28257889381394696,8,0.19125080108642933,0.42250061035156605,0.43750047683716176,-0.7274999618530238,1.1475009918212926,1,0.08589044483471198,2.306126897625727,18.44499969482422,1.061070213856415,18.420000076293945,-1.0000139989360808,19.059999465942386,0.08589044483471198
6407,2019-08-28,18.752500534057614,18.76749992370605,18.299999237060547,18.627500534057614,4629200.0,0.005091851759315036,5.032314431974752,3.1250774879598406,47.1850014011073,46.39059000466798,0.0771440545044122,0.07494785155996553,0.17830571217469426,-1.037420874040258,11.60301779069044,0.46750068664550426,-0.27231512296757643,-0.06387453079224059,-0.5707937290667999,0.44304466748231874,-0.31733412992952026,0.18958506834503908,0.5150895068359418,47.01304723479437,-6.526069834586963,0.25345959913727917,8,0.08124923706055043,0.32749938964844105,0.46624946594238637,-0.7187509536743129,1.2449989318847727,2,0.07865619727837836,1.2646949926511013,18.65749931335449,2.306126897625727,18.44499969482422,1.061070213856415,18.420000076293945,0.07865619727837836
6408,2019-08-29,18.934999465942386,19.052499771118164,18.887500762939453,18.887500762939453,3534400.0,0.009731978492858895,-5.947516363490343,0.3799896240234659,50.50418077676158,47.78070679973619,-0.06561711448048513,-0.134117015802925,0.009179642484649975,-1.187995841123243,11.67211690965719,0.2999992370605504,-0.2516293356409385,0.13112440109253143,-0.34915104596182545,0.6113998481468883,-0.10901332243464523,0.3712621246197081,0.2745351267211902,84.38535258676893,33.35510277491934,0.24013772352717808,8,-0.1012496948242223,0.14500045776366832,0.352500438690182,-0.9012498855590856,1.0050010681152273,3,0.0524161781446546,5.032314431974752,18.752500534057614,1.2646949926511013,18.65749931335449,2.306126897625727,18.44499969482422,0.0524161781446546
6409,2019-08-30,18.84749984741211,19.122499465942386,18.770000457763672,19.09000015258789,5652400.0,-0.00462105207278507,1.2926844397027328,-5.10540898686867,50.41945648270996,48.59553459763195,0.019636347897975526,-0.0647019654391201,0.10383064040039258,-1.0671602444452617,11.950098204232836,0.3524990081787145,-0.16667220282467454,0.05299978256225657,-0.41545412304968465,0.5214536881741978,-0.18122717024371227,0.2872267353682254,0.3074626239152849,66.56540522740895,17.121440243804635,0.23422695280597036,8,-0.013750076293945312,0.2325000762939453,0.4543757438659668,-0.8125,1.1900005340576172,4,0.06552596473537764,-5.947516363490343,18.934999465942386,5.032314431974752,18.752500534057614,1.2646949926511013,18.65749931335449,0.06552596473537764
6410,2019-09-03,18.690000534057614,18.8700008392334,18.4950008392334,18.80500030517578,9087200.0,-0.0083565095970074,2.061214003783544,0.47422526348908184,43.37663041108871,48.66785343416913,0.1357599039189239,0.12603733295220465,0.273326782655797,-0.8770221190751393,10.98878106009656,0.375,-0.0844864621374164,-0.12149953842163441,-0.5445071210878822,0.3015080442446134,-0.3330033297547601,0.09000425291149128,0.43249893188477273,47.41655786859293,2.291244757109176,0.2115037913331245,9,0.14374923706055043,0.3800001144409215,0.6449990272522008,-0.6350011825561488,1.4300003051757848,1,0.06380412662876012,1.2926844397027328,18.84749984741211,-5.947516363490343,18.934999465942386,5.032314431974752,18.752500534057614,0.06380412662876012
6411,2019-09-04,18.915000915527344,19.059999465942386,18.780000686645508,18.78249931335449,5234800.0,0.012038543340848307,-3.0727434143905965,-1.152190138158654,56.447019799988844,49.325229836974025,-0.10542150888445079,-0.08231206101731914,0.06455526117962407,-1.0702188856372388,9.80219677252839,0.36999893188477273,-0.04385415713251817,0.0902507781982429,-0.3280319176283655,0.5085334740248513,-0.11889056971506307,0.29939212611154886,0.20749855041504262,74.77221973577689,25.09700939452602,0.20914134791330427,9,-0.13375091552734375,0.062499046325683594,0.4199986457824707,-0.8600015640258789,1.3499984741210973,2,0.023394086140559045,2.061214003783544,18.690000534057614,1.2926844397027328,18.84749984741211,-5.947516363490343,18.934999465942386,0.023394086140559045
6412,2019-09-05,20.15250015258789,20.357500076293945,18.405000686645508,19.125,14765600.0,0.06542422295336414,1.716520889945652,7.75462436482439,69.96047589753483,51.497820525763686,-1.3369364437685576,-1.2757447887896518,-1.1388574703084657,-2.270311704763863,9.21788776162674,1.9524993896484375,-0.0015417497419889514,1.258250045776368,0.5337172136439534,1.9827828779087824,0.8959836297101624,1.6205164618425734,-1.8525009155273438,89.50064083026594,34.011506494389,0.36226641606620635,9,-0.8237504959106445,-0.8612499237060547,-0.8118758201599121,-2.097500801086426,0.1900005340576172,3,-0.01724351047170125,-3.0727434143905965,18.915000915527344,2.061214003783544,18.690000534057614,1.2926844397027328,18.84749984741211,-0.01724351047170125
6413,2019-09-06,20.34499931335449,20.57999992370605,20.112499237060547,20.174999237060547,8263600.0,0.009552123027369186,-2.169495360941365,0.16545017133649548,69.60000081380242,53.547040708904646,-1.4840535854301606,-1.4284632453996373,-1.2944110905513355,-2.4232666164574574,9.421490747256648,0.46750068664550426,0.05877558483607004,1.378999233245846,0.4062152521869251,2.351783214304767,0.8926072427163838,1.8653912237753083,-2.003850059509272,89.19537044669681,31.7387106438604,0.48639199052946125,9,-0.9049997329711879,-0.942499160766598,-1.0143747329711879,-2.289999961853024,0.07500076293945668,4,-0.017080356802175123,1.716520889945652,20.15250015258789,-3.0727434143905965,18.915000915527344,2.061214003783544,18.690000534057614,-0.017080356802175123
6414,2019-09-09,20.57250022888184,20.887500762939453,20.415000915527344,20.502500534057614,9401600.0,0.011182154003712252,-2.857158427403659,0.4117627259366143,70.05910152457686,56.18997073996275,-1.5355970443708422,-1.6070271043654891,-1.4813193734583798,-2.609379166416975,9.902754850275725,0.5425014495849645,0.07962571190624246,1.5231251716613805,0.31498956874512984,2.731260774577631,0.9190573702032552,2.127192973119506,-2.1674995422363317,87.31115712480182,30.884434865985142,0.6040678014581259,9,-0.9787502288818395,-1.0162496566772496,-1.2718758583068883,-2.5175008773803746,-0.13750076293945312,0,-0.030744911303306588,-2.169495360941365,20.34499931335449,1.716520889945652,20.15250015258789,-3.0727434143905965,18.915000915527344,-0.030744911303306588
6415,2019-09-10,20.239999771118164,20.50749969482422,20.059999465942386,20.50749969482422,6129200.0,-0.01616237472666915,2.345797058047561,-3.8214441416889855,65.98639070619785,58.17091753486315,-1.030016274725444,-1.225729974250342,-1.1223750959370236,-2.2354867660000437,9.585661732189813,0.5125007629394531,0.10800817288314235,1.119749736785888,-0.19404028412060015,2.433539757692376,0.4628547263326439,1.776644747239132,-1.686049079895021,73.91738280274596,18.02628558437665,0.6568950104532447,9,-0.6462497711181641,-0.6837491989135742,-1.0199999809265137,-2.185000419616699,0.10499954223632457,1,-0.010004910668892308,-2.857158427403659,20.57250022888184,-2.169495360941365,20.34499931335449,1.716520889945652,20.15250015258789,-0.010004910668892308
6416,2019-09-11,20.1875,20.36750030517578,20.07999992370605,20.2450008392334,6123200.0,-0.0025938622387278176,-1.1100868627903595,0.21495646965710496,62.67973338000722,59.89255442140759,-0.824351626903919,-1.144071353265744,-1.0453500502278104,-2.142517959398937,10.230153841689198,0.2875003814697301,0.18740143365975115,1.0114999771118178,-0.38573724128338327,2.408737195507019,0.31288136791421906,1.7101185863094166,-1.4935363044738779,71.8025884621738,18.41819928796241,0.6986186091976,9,-0.5412492752075195,-0.59375,-1.108750343322754,-2.132500648498535,0.06749916076660156,2,-0.0033436116788408965,2.345797058047561,20.239999771118164,-2.857158427403659,20.57250022888184,-2.169495360941365,20.34499931335449,-0.0033436116788408965
6417,2019-09-12,20.21999931335449,20.4950008392334,20.09499931335449,20.38999938964844,6337600.0,0.0016098731073430628,1.105254704338199,2.956479915082885,65.67568654297395,61.57827728432008,-0.7004553042467769,-1.103801932413809,-1.051070689207581,-2.1336689818232095,10.863591181416558,0.4000015258789098,0.2940651990062797,0.961874294281003,-0.47962583601190545,2.4033744245739115,0.24112422913454878,1.6826243594274573,-1.3944233937835655,19.33529868686954,-32.57609825436545,0.7207500651464538,9,-0.5737485885620082,-0.6262493133544886,-1.139999389648434,-1.796249389648434,0.3600006103515625,3,0.002225523136602181,-1.1100868627903595,20.1875,2.345797058047561,20.239999771118164,-2.857158427403659,20.57250022888184,0.002225523136602181
6418,2019-09-13,20.45249938964844,20.502500534057614,20.1875,20.352500915527344,6889200.0,0.01149852048414246,2.1499933243053273,-0.5882260543706277,80.8656153890268,64.96118382946638,-0.7767437380475428,-1.2578453807746222,-1.2549083985605343,-2.3265218803804224,11.471532329475824,0.31500053405761363,0.39620882751000863,1.103624439239507,-0.40052960807853566,2.6077784865575495,0.35154741558048386,1.85570146289853,-1.5032079794754054,47.431940606063606,-9.86741907018014,0.7520770236590216,9,-0.8062486648559606,-0.858749389648441,-1.3724994659423864,-1.7325000762939489,0.45250129699706676,4,-0.005378252354751645,1.105254704338199,20.21999931335449,-1.1100868627903595,20.1875,2.345797058047561,20.239999771118164,-0.005378252354751645
6419,2019-09-16,20.545000076293945,20.5575008392334,20.362499237060547,20.395000457763672,6522000.0,0.004522708197332692,1.2285751653932928,1.5000190737773176,81.25001773948426,69.16933797706588,-0.6740111723486208,-1.2846854475776581,-1.3140988664509408,-2.3811094864317752,12.651950649815635,0.19500160217285156,0.508838940313435,1.1126251220703125,-0.46441340672564024,2.6896636508662652,0.32410585767233613,1.9011443864682889,-1.4794161049549253,97.48729076730793,32.923404098553775,0.7885192643979765,9,-0.8987493515014648,-0.9512500762939453,-1.4699997901916504,-1.8250007629394531,0.23749923706054332,0,-0.006084205380180729,2.1499933243053273,20.45249938964844,1.105254704338199,20.21999931335449,-1.1100868627903595,20.1875,-0.006084205380180729
6420,2019-09-17,20.86000061035156,20.924999237060547,20.64249992370605,20.64249992370605,4974800.0,0.015332223552585011,-1.597686634570727,1.4500082651984283,81.80507638484524,71.98689981982771,-0.7250758717143988,-1.5354627925394233,-1.5877347099268633,-2.6529066633455507,13.56820520295759,0.37999916076660156,0.6162507721652091,1.3368756294250446,-0.35127716655672714,3.0250284254068163,0.4927992314341587,2.1809520274159304,-1.6851016315165133,92.30784857671007,22.59632440025335,0.8440763979908851,9,-1.1950006484985316,-1.247501373291012,-1.831250667572018,-2.1400012969970668,-0.10000038146971946,1,-0.020373975645919695,1.2285751653932928,20.545000076293945,2.1499933243053273,20.45249938964844,1.105254704338199,20.21999931335449,-0.020373975645919695
6421,2019-09-18,20.64249992370605,20.912500381469727,20.45249938964844,20.86000061035156,3826800.0,-0.010426686494801718,1.8527173045189975,-1.0,76.35983085510941,72.69793925955823,-0.26458339698237054,-1.248476074052693,-1.3395704994123854,-2.397419726231469,14.866271909157442,0.4600009918212855,0.7384920986887522,1.034624958038325,-0.7013619177514805,2.7706118338281307,0.1666315201434223,1.902618395933228,-1.327592924212965,65.96393502145165,-6.345378286024271,0.867993437894903,9,-0.1500005722045863,-1.0300006866455043,-1.6368746757507289,-1.922500610351559,0.5149993896484375,2,-0.01441204366966764,-1.597686634570727,20.86000061035156,1.2285751653932928,20.545000076293945,2.1499933243053273,20.45249938964844,-0.01441204366966764
6422,2019-09-19,20.5575008392334,20.787500381469727,20.497499465942386,20.690000534057614,4468800.0,-0.00411767396327023,-1.2970147449843246,0.6091920759779901,73.26167352309645,73.10479178281311,-0.12973658896093454,-1.1151126649565377,-1.2284542751096694,-2.2754212109550735,15.403703178573346,0.2900009155273402,0.9115532782983955,0.88262586593628,-0.8929070715767722,2.658158803449332,-0.005140602820244311,1.7703923346928043,-1.1137864607349144,50.16965722000093,-19.760652988268745,0.8877664687565252,9,-0.0650014877319336,-0.9450016021728516,-1.5562505722045898,-1.7487506866455078,0.4274997711181605,3,-0.014714905320080574,1.8527173045189975,20.64249992370605,-1.597686634570727,20.86000061035156,1.2285751653932928,20.545000076293945,-0.014714905320080574
6423,2019-09-20,20.645000457763672,20.825000762939453,20.5,20.53249931335449,6478000.0,0.00425633539867265,-2.66198514952558,-0.8490671964070283,75.77062370724116,73.7394053586647,-0.19020823015714328,-1.1360241424801174,-1.2964216140456841,-2.3259949875352603,16.16264667600305,0.3250007629394531,1.042048166457576,0.8908754348754897,-0.9104058001746722,2.6921566699256516,-0.009765182649591253,1.7915160524005707,-1.082783290580224,50.222439236111114,-19.30181434061808,0.9006406175250815,9,-0.15250110626220703,-1.032501220703125,-1.7368755340576172,-1.8137502670288086,0.35000038146972656,4,-0.0031484878961665075,-1.2970147449843246,20.5575008392334,1.8527173045189975,20.64249992370605,-1.597686634570727,20.86000061035156,-0.0031484878961665075
6424,2019-09-23,20.450000762939453,20.81999969482422,20.377500534057614,20.645000457763672,6670400.0,-0.009445371300579875,-1.602935071637705,-1.7333129884881537,74.96454495526525,74.73697805300552,-0.016106199210824457,-0.823358140497767,-1.0881049665520308,-2.089599254571887,16.855830715008857,0.4424991607666051,1.0104563453356015,0.5943757057189956,-1.1169011613484656,2.3056525727864567,-0.26126272781473503,1.4500141392527262,-0.778761030165839,13.242082307079194,-56.638168164392816,0.8556384335337315,9,0.052498817443847656,-0.8375015258789062,-1.5525007247924805,-1.5512514114379883,0.7199993133544922,0,0.02224938419223088,-2.66198514952558,20.645000457763672,-1.2970147449843246,20.5575008392334,1.8527173045189975,20.64249992370605,0.02224938419223088
6425,2019-09-24,20.42250061035156,20.592500686645508,20.36750030517578,20.545000076293945,8107600.0,-0.0013447506876249626,1.068962493313339,0.6282033725889301,72.65214081652297,75.84502332372949,0.04470538782750921,-0.6747049715894029,-1.0487029456438677,-2.02335670272247,17.509192211093634,0.22500038146972656,0.9663638108751442,0.4680005073547342,-1.1244939897698778,2.060495004479346,-0.3282467412075718,1.2642477559170402,-0.650960117234991,10.091797702082033,-56.72541428681157,0.7962472485623052,9,0.08749866485596058,-0.8100013732910121,-1.4918756484985316,-1.3612508773803675,0.577499389648441,1,0.01762755256427595,-1.602935071637705,20.450000762939453,-2.66198514952558,20.645000457763672,-1.2970147449843246,20.5575008392334,0.01762755256427595
6426,2019-09-25,20.26000022888184,20.5049991607666,20.122499465942386,20.40250015258789,4204000.0,-0.007956928711626676,1.2014501424344843,1.1632697547683297,52.3862386416464,74.36841800135976,0.24425775540531092,-0.4068532039001589,-0.8757017991719636,-1.8241425055134428,18.48709444437227,0.3824996948242152,0.8951246744190478,0.2253750801086447,-1.2492454959174282,1.6999956561347176,-0.5119352079043935,0.9626853681216829,-0.39618303624975226,19.573026203256568,-42.54180388347102,0.7373102880130367,9,0.26374912261962535,-0.6475009918212926,-1.3293752670288121,-1.198750495910648,0.3999996185302699,2,0.024679170501055614,1.068962493313339,20.42250061035156,-1.602935071637705,20.450000762939453,-2.66198514952558,20.645000457763672,0.024679170501055614
6427,2019-09-26,20.227500915527344,20.34499931335449,20.052499771118164,20.290000915527344,4112000.0,-0.0016041121908856315,2.391362038081436,0.438596726051061,47.19239284897185,70.62694883024254,0.3105955117749204,-0.27213733370597737,-0.8293972836713444,-1.7543863557499293,18.918049174885926,0.2924995422363246,0.8602279035294416,0.11912574768066264,-1.2274862960765738,1.465737791437899,-0.5541802741979538,0.7924317695592791,-0.27878915934098103,22.65384074091449,-34.54689448152267,0.6733060218786177,9,0.2612485885620117,-0.6150016784667969,-1.2756261825561523,-1.1650009155273438,0.5,3,0.045976930205611666,1.2014501424344843,20.26000022888184,1.068962493313339,20.42250061035156,-1.602935071637705,20.450000762939453,0.045976930205611666
6428,2019-09-27,19.927499771118164,20.26749992370605,19.825000762939453,20.24250030517578,3731200.0,-0.01483134993601154,1.4246544561440457,5.040008544921875,35.103921824287795,65.49960483966517,0.5903784195456048,0.11176198456855957,-0.5249981160188888,-1.4144230186654383,19.91556966863042,0.442499160766598,0.841689503350576,-0.23050041198730398,-1.463394440932877,1.002393616958269,-0.8469474264600905,0.3859466024854825,0.9974994659423828,10.30141891555133,-41.31052425098258,0.6164470144727866,9,0.44750022888183594,-0.3150005340576172,-0.9118747711181641,-0.8649997711181641,0.6075000762939453,4,0.05306741193725051,2.391362038081436,20.227500915527344,1.2014501424344843,20.26000022888184,1.068962493313339,20.42250061035156,0.05306741193725051
6429,2019-09-30,20.082500457763672,20.11750030517578,19.895000457763672,19.927499771118164,4192000.0,0.007778230506877648,-1.0227321987463478,-0.4920648376334385,46.03775540463118,61.525458064085825,0.40551734274751894,0.05694815819215293,-0.6712911729989948,-1.5290326851840454,20.690731642798056,0.22249984741210938,0.8124792155858209,-0.1372497558593757,-1.2066479402496455,0.9321484285308941,-0.6719488480545124,0.39744933633576096,0.8204988098144526,33.55045217214103,-14.610454094278872,0.5346990921951349,9,0.28625011444091797,-0.470001220703125,-1.0668754577636719,-1.0200004577636719,0.4799995422363281,0,0.0454375879830724,1.4246544561440457,19.927499771118164,2.391362038081436,20.227500915527344,1.2014501424344843,20.26000022888184,0.0454375879830724
6430,2019-10-01,19.88249969482422,20.26499938964844,19.875,20.082500457763672,7783200.0,-0.009958957220495668,-2.6278987242952017,-1.290321786747062,42.85714285714284,57.80293717542287,0.5054290783861823,0.36983003718493634,-0.47061066043953304,-1.2899127605532144,21.019578392403304,0.38999938964844105,0.7040919398360472,-0.3968754768371596,-1.2092353118817378,0.4154843582074186,-0.803055394359447,0.009304440685127702,0.9989396026611317,8.455745200061708,-35.198003061654404,0.4061799175222891,10,0.4425010681152344,-0.2700004577636719,-0.9106245040893555,-0.8199996948242188,0.5825004577636719,1,0.06475545837955621,-1.0227321987463478,20.082500457763672,1.4246544561440457,19.927499771118164,2.391362038081436,20.227500915527344,0.06475545837955621
6431,2019-10-02,19.357500076293945,19.834999084472656,19.209999084472656,19.834999084472656,7552800.0,-0.026405111358655753,1.617806484599376,2.387485933357493,33.58708971172389,53.394650085270364,0.9264038507323491,0.9799214149249664,0.04100325149524764,-0.7305254284345395,21.88639919659027,0.6725006103515625,0.5646917759209664,-0.9440000534057624,-1.6109975185415344,-0.27700258826999047,-1.2774987859736484,-0.6105013208378764,1.502810450500487,12.99567947810923,-32.340664549195544,0.33349873256788537,10,0.6599998474121094,0.25499916076660156,-0.393125057220459,-0.2950000762939453,1.0475006103515625,2,0.0848508287347256,-2.6278987242952017,19.88249969482422,-1.0227321987463478,20.082500457763672,1.4246544561440457,19.927499771118164,0.0848508287347256
6432,2019-10-03,19.80500030517578,19.815000534057614,19.087499618530273,19.32250022888184,16324000.0,0.02311766638863988,1.895522954584301,-1.0104734628335796,38.61040468633611,49.26573686072536,0.4033529253842332,0.5323462005633388,-0.41608699881705746,-1.134140112328005,21.53305193587066,0.7275009155273402,0.39585724861333205,-0.479124832153321,-1.179723067233617,0.22147340292697493,-0.8294239496934672,-0.12882571461317482,0.9892977639257801,60.805127210422704,15.083912444862982,0.3502991175401474,10,0.14874935150146484,-0.19250106811523438,-0.8406252861022949,-0.7425003051757812,0.5599994659423828,3,0.04317089265648155,1.617806484599376,19.357500076293945,-2.6278987242952017,19.88249969482422,-1.0227321987463478,20.082500457763672,0.04317089265648155
6433,2019-10-04,19.997499465942386,20.1875,19.86750030517578,19.9424991607666,5978000.0,0.009719725210824537,-2.1219784514040083,0.11399025176998792,40.69667949683615,45.458196254233236,0.12219702913307273,0.3293651081627367,-0.6142833418965239,-1.2834641376316362,20.55533764122788,0.38249969482421875,0.25707298804427836,-0.26925067901611044,-0.9806452717529481,0.44214391372072726,-0.6249479753845293,0.08644661735230841,0.6943906961248985,77.28237998279748,36.53497288137086,0.35569729636841824,10,-0.15749931335449574,-0.332499504089359,-1.040624618530277,-0.9349994659423864,0.7450008392333949,4,0.03650463653359348,1.895522954584301,19.80500030517578,1.617806484599376,19.357500076293945,-2.6278987242952017,19.88249969482422,0.03650463653359348
6434,2019-10-07,19.940000534057614,20.05500030517578,19.854999542236328,19.88999938964844,3429200.0,-0.0028753060842781064,-2.3333227370261462,0.9091066722150986,32.86777915668894,41.03771162536279,0.11146642771764093,0.35526371293806136,-0.565604455152755,-1.1847218907997252,19.13964008264938,0.20000076293945312,0.13134614596303607,-0.29512462615967294,-1.0055240938336283,0.4152748415142824,-0.6503243599966488,0.06007510767730295,0.6556261953974492,72.39924256781768,36.59696075490412,0.35519973383697717,10,-0.14375114440917613,-0.2750005722045863,-0.9831256866455043,-0.8775005340576136,0.6350002288818395,0,0.02983948332088726,-2.1219784514040083,19.997499465942386,1.895522954584301,19.80500030517578,1.617806484599376,19.357500076293945,0.02983948332088726
6435,2019-10-08,20.037500381469727,20.209999084472656,19.727500915527344,19.834999084472656,4864000.0,0.004889661223708819,-1.3113815678266154,4.049933244326343,38.20663028945623,39.462199586230554,-0.05184049312676109,0.2548832652037767,-0.6618660506102145,-1.2430265229139188,18.421901074482633,0.4824981689453125,-0.018371042057687248,-0.18749980926513743,-0.9033580220187822,0.5283584034885074,-0.5454289156419598,0.17042929711168497,0.4676387213298483,84.63262493776688,50.47085441321852,0.3579291063768228,10,-0.32125091552734375,-0.3725004196166992,-1.0806255340576172,-0.9750003814697266,0.8624992370605469,1,0.02620085382584847,-2.3333227370261462,19.940000534057614,-2.1219784514040083,19.997499465942386,1.895522954584301,19.80500030517578,0.02620085382584847
6436,2019-10-09,20.1200008392334,20.1924991607666,19.51749992370605,20.162500381469727,6604000.0,0.004117302866777139,12.171089359484977,-0.2098729384283548,41.46341463414639,38.825646451249945,-0.17465514843981111,0.17609514803163506,-0.7382754862320837,-1.2795861796472003,17.725824036840464,0.6749992370605504,-0.15812102306116316,-0.10162439346313334,-0.8188621432721703,0.6156133563459036,-0.46024326836765184,0.25699448144138515,0.30007989451002004,91.98233513958061,57.373300623975496,0.3586188749045186,10,-0.4425010681152344,-0.4550008773803711,-1.1681256294250488,-1.042501449584961,1.3349990844726527,2,0.017147082453483398,-1.3113815678266154,20.037500381469727,-2.3333227370261462,19.940000534057614,-2.1219784514040083,19.997499465942386,0.017147082453483398
6437,2019-10-10,20.26499938964844,20.434999465942386,20.100000381469727,20.15999984741211,4132000.0,0.007206687095772768,-1.9777898341867326,-2.470604075038231,42.74806826272512,39.67499605552076,-0.3506497244780604,0.036512776187663576,-0.8730352783409856,-1.3763763490531815,16.774929453820164,0.3349990844726598,-0.28439417020253543,0.041124153137211295,-0.6763744072651043,0.7586227135395269,-0.3176251270639483,0.3998734333383709,-1.1774997711181676,81.47137208596497,46.819908607394964,0.3587492802011582,10,-0.5037498474121129,-0.5999994277954137,-1.3856244087219274,-1.1875000000000036,1.2325000762939453,3,0.006908527076915805,12.171089359484977,20.1200008392334,-1.3113815678266154,20.037500381469727,-2.3333227370261462,19.940000534057614,0.006908527076915805
6438,2019-10-11,20.342500686645508,20.70249938964844,20.337499618530273,20.462499618530273,4033200.0,0.003824391775538727,-4.615334957011704,-1.1428519527701702,47.85214678616589,39.8765950979135,-0.40576268019805184,-0.05233512997610035,-0.9328191473774865,-1.4070444216484432,15.95256671736932,0.4375,-0.3147910296373304,0.12412538528442241,-0.5876578287766634,0.8359085993455082,-0.2317662217461205,0.4800169923149653,-1.2280510711669912,69.62034892423867,30.92808471025438,0.35589160703054307,10,-0.44750118255615234,-0.33625125885009766,-1.0325007438659668,-1.053750991821289,1.1574993133544922,4,0.0011060137010308058,-1.9777898341867326,20.26499938964844,12.171089359484977,20.1200008392334,-1.3113815678266154,20.037500381469727,0.0011060137010308058
6439,2019-10-14,20.420000076293945,20.51499938964844,20.32999992370605,20.34749984741211,2574000.0,0.003809727763672388,-2.4418480864426577,-0.6041739517436501,49.95101793767217,40.66480344019455,-0.4809278247315625,-0.14722780912399713,-0.9864995885357146,-1.4321939102323356,14.995819166201226,0.18499946594238992,-0.3287479292730744,0.20787477493286133,-0.4939582295568705,0.9097077794225932,-0.14304172731200282,0.5587912771777255,-1.2420284698486306,76.16038475343669,32.45203067405261,0.35091650224486576,10,-0.5250005722045898,-0.41375064849853516,-0.9987502098083496,-1.0200004577636754,1.1749992370605433,0,0.015793351012580725,-4.615334957011704,20.342500686645508,-1.9777898341867326,20.26499938964844,12.171089359484977,20.1200008392334,0.015793351012580725
6440,2019-10-15,20.434999465942386,20.6200008392334,20.377500534057614,20.487499237060547,3735200.0,0.0007345440544759274,-1.8955669175671332,-0.7241324879639615,53.638239623383676,42.89270898593452,-0.4574153640780594,-0.20627561365335012,-0.9549316816202129,-1.414782421633177,13.531715998831324,0.2425003051757848,-0.28631515049195144,0.24412422180176208,-0.39833890317052223,0.8865873467740464,-0.07710734068438185,0.565355784287906,-1.1960467481689463,77.42615660224614,29.398112714976648,0.3212315624861426,10,-0.5399999618530309,-0.4287500381469762,-0.8599991798400914,-0.8812494277954137,0.7950000762939418,1,0.006851054595347517,-2.4418480864426577,20.420000076293945,-4.615334957011704,20.342500686645508,-1.9777898341867326,20.26499938964844,0.006851054595347517
6441,2019-10-16,20.34499931335449,20.43000030517578,20.165000915527344,20.43000030517578,3743600.0,-0.004404216047957044,5.235207001009761,1.619073569482466,52.385754640182896,44.42330342525083,-0.2375929420620011,-0.14725613446445962,-0.8281212770610011,-1.2967570539237485,12.28742416384873,0.2699985504150426,-0.2861549232640819,0.16899909973144034,-0.44246483213405696,0.7804630315969376,-0.13673286620130654,0.4747310656641872,-1.0475047287060484,40.6637900741722,-10.137122137275746,0.305731965932748,10,-0.23499965667724254,-0.3387498855590785,-0.7699990272521937,-0.791249275207516,1.6175003051757848,2,0.02727944575606256,-1.8955669175671332,20.434999465942386,-2.4418480864426577,20.420000076293945,-4.615334957011704,20.342500686645508,0.02727944575606256
6442,2019-10-17,20.2549991607666,20.50749969482422,20.229999542236328,20.479999542236328,4263600.0,-0.0044236989739689925,-1.0181857274637776,2.6470324245483017,57.26969121679172,46.264749171912555,-0.08610219666721619,-0.08546233278175208,-0.7052245375004276,-1.1818046804356044,11.035014707872046,0.2775001525878906,-0.2627419963986455,0.09412403106689382,-0.4920484615815255,0.6802965237153131,-0.19896221525731406,0.3872102773911017,-0.9013043839181627,16.743907112744917,-37.56143660185296,0.2930862463242088,10,-0.14499950408935547,-0.2487497329711914,-0.6349987983703613,-0.7012491226196289,2.060001373291012,3,0.059244671076749356,5.235207001009761,20.34499931335449,-1.8955669175671332,20.434999465942386,-2.4418480864426577,20.420000076293945,0.059244671076749356
6443,2019-10-18,20.57999992370605,20.607500076293945,20.247499465942386,20.36000061035156,8694400.0,0.016045459215272118,1.618189888957383,-0.9777730682829653,60.26831232821043,49.30925285763717,-0.3573668042186462,-0.4380410485652,-0.9976289836937227,-1.4748799801844505,9.731916103730121,0.36000061035155895,-0.1511246586057986,0.4223748207092264,-0.1531191847669504,0.9978688261854032,0.13462781797113976,0.710121823447313,-1.172352962345613,91.20858851985452,32.861906307359895,0.28774700273808773,10,-0.47000026702880504,-0.573750495910641,-0.9599995613098109,-1.0237493515014613,1.9050006866455078,4,0.04458209648385236,-1.0181857274637776,20.2549991607666,5.235207001009761,20.34499931335449,-1.8955669175671332,20.434999465942386,0.04458209648385236
6444,2019-10-21,20.905000686645508,21.082500457763672,20.625,20.625,17063600.0,0.0157920682285857,-2.267852398825621,1.272734366194741,70.06872448288159,52.84948554579554,-0.5934998328977521,-0.7665057360327978,-1.285423664637399,-1.7699726178646706,9.018703941105896,0.5025005340576207,-0.0693568668450304,0.7246255874633789,0.06994142832305883,1.379309746603699,0.3972835078932171,1.0519676670335407,-1.4455596281535499,80.65396624770807,15.335620593697854,0.32734207957016015,10,-0.6050004959106445,-0.8200006484985352,-1.2850003242492676,-1.348750114440918,1.7950000762939418,0,0.02846205662813439,1.618189888957383,20.57999992370605,-1.0181857274637776,20.2549991607666,5.235207001009761,20.34499931335449,0.02846205662813439
6445,2019-10-22,20.78249931335449,21.225000381469727,20.76499938964844,21.162500381469727,5334000.0,-0.005859907642541962,-1.216867359132294,-1.3571433437102054,83.21675834386997,57.48874595798704,-0.39583296586204497,-0.6489218787134483,-1.1237129339507241,-1.6176924017448506,8.381183680590471,0.4600009918212855,-0.004510374864565847,0.5841242790222125,-0.11675528220811415,1.2850038402525392,0.23368449840704741,0.9345640596373777,-1.225674690906228,58.25459518304225,-13.117017628037821,0.35043978061516357,10,-0.11999893188476207,-0.6262493133544886,-1.1624989509582484,-1.2262487411498988,1.7750015258789098,1,0.03909539405002649,-2.267852398825621,20.905000686645508,1.618189888957383,20.57999992370605,-1.0181857274637776,20.2549991607666,0.03909539405002649
6446,2019-10-23,20.76000022888184,20.802499771118164,20.53499984741211,20.69750022888184,4310400.0,-0.0010825976285822048,2.6271401231057454,-0.16447322190433014,77.76163677192186,61.379142459008904,-0.3050858679436601,-0.6187679775188428,-1.069517001673045,-1.5645244619173937,8.160873075073512,0.2674999237060547,0.09380115485838658,0.5366251945495648,-0.20782486053724014,1.2810752496363698,0.16440016700616056,0.9088502220929691,-1.069721545711861,53.266355740348125,-18.63872381380832,0.37222502754340325,10,-0.06499958038330433,-0.6037502288818395,-1.1212506294250524,-1.1850004196167028,1.4899997711181605,2,0.02263965838982096,-1.216867359132294,20.78249931335449,-2.267852398825621,20.905000686645508,1.618189888957383,20.57999992370605,0.02263965838982096
6447,2019-10-24,21.15749931335449,21.18000030517578,20.802499771118164,20.872499465942386,6347600.0,0.019147354532281557,1.2878693300041615,4.559997558593636,80.12987810798838,64.96555705032252,-0.6287945035062315,-0.9939836116173169,-1.4140889459129582,-1.9330031080388572,8.340939859582317,0.42000007629394176,0.18266738539360716,0.8876243591308572,0.03392599674342378,1.7413227215182907,0.4607751779371405,1.314473540324574,-1.3444428943205295,93.09452635358171,20.96622690531474,0.42684918119371695,10,-0.4624986648559535,-1.0012493133544886,-1.1050000190734828,-1.582499504089352,0.8325004577636754,3,0.03804798919065422,2.6271401231057454,20.76000022888184,-1.216867359132294,20.78249931335449,-2.267852398825621,20.905000686645508,0.03804798919065422
6448,2019-10-25,20.98500061035156,21.274999618530273,20.940000534057614,21.174999237060547,5171200.0,-0.008153076147994986,-1.3928610354223079,-0.6666622050300782,75.61275942057713,67.81686165953418,-0.3973593245239613,-0.7780905778215548,-1.1915106292381274,-1.73498665585009,9.163268657221076,0.3349990844726598,0.2581531261315675,0.6622506141662576,-0.23218514246601885,1.5566863707985341,0.2150327358501194,1.1094684924823959,-1.0589886743227375,60.81093271954444,-10.817001261738966,0.4472178783161375,10,-0.26500034332275035,-0.8037509918212855,-0.9325013160705531,-1.4100008010864222,0.8349990844726598,4,0.06337859828557679,1.2878693300041615,21.15749931335449,2.6271401231057454,20.76000022888184,-1.216867359132294,20.78249931335449,0.06337859828557679
6449,2019-10-28,20.9950008392334,21.15999984741211,20.977500915527344,21.059999465942386,2954800.0,0.00047654174843847485,-2.6500343327992675,0.3421005079607407,74.51986573824428,70.13704233896314,-0.35449735228435486,-0.7549290251933556,-1.157938989432239,-1.7218264135751618,10.030037124903261,0.18249893188476562,0.3257049682531985,0.6266258239746101,-0.30838234272027876,1.561633990669499,0.1591217406271639,1.0941299073220563,-0.934090134954431,62.162315418856465,-7.497551178053115,0.4675040833474446,10,-0.27500057220458984,-0.813751220703125,-0.9425015449523926,-1.4200010299682617,0.7674999237060547,0,0.0709692646610327,-1.3928610354223079,20.98500061035156,1.2878693300041615,21.15749931335449,2.6271401231057454,20.76000022888184,0.0709692646610327
6450,2019-10-29,21.170000076293945,21.32749938964844,20.90250015258789,20.9375,4255200.0,0.008335281260552607,-1.8099144372214084,-3.576999823933134,75.67237597092993,72.72444470904614,-0.4629573530667983,-0.8733009409049544,-1.291914942883377,-1.8760449787277977,10.701054927407164,0.4249992370605504,0.3803776983663134,0.7372500419616692,-0.23351052159468466,1.708010605518023,0.2518697601834923,1.2226303237398461,-0.987680480589848,80.1262581287993,12.741036092846826,0.48538028177817766,10,-0.3912506103515625,-0.9625005722045898,-1.1125006675720215,-1.5950002670288086,0.889999389648441,1,0.07227211531089184,-2.6500343327992675,20.9950008392334,-1.3928610354223079,20.98500061035156,1.2878693300041615,21.15749931335449,0.07227211531089184
6451,2019-10-30,21.0,21.170000076293945,20.97249984741211,21.170000076293945,3580800.0,-0.008030235034543587,1.3235310617195302,-0.7311828839101865,67.75364054857928,73.88932796813364,-0.21263539369999762,-0.6049560422228311,-1.0788779950907603,-1.6868002220457257,11.34065987574634,0.19750022888183594,0.42347240426326493,0.48512496948242045,-0.3741288184255147,1.3443787573903556,0.055498075528451096,0.9147518634363898,-0.6802588290225806,37.61911854997776,-26.828297663147602,0.42962689395396814,10,-0.2125005722045863,-0.7925004959106445,-0.9387507438659668,-1.4250001907348633,1.1450004577636719,2,0.0741667066301619,-1.8099144372214084,21.170000076293945,-2.6500343327992675,20.9950008392334,-1.3928610354223079,20.98500061035156,0.0741667066301619
6452,2019-10-31,20.65999984741211,21.100000381469727,20.604999542236328,20.962499618530273,5164400.0,-0.016190483456566263,-1.400001849548479,1.7794096197646108,56.80598838336054,73.50462530759476,0.2132848514584964,-0.2082966773670023,-0.7076087288760711,-1.324746566680389,11.402140833544655,0.49500083923339844,0.4498384001780735,0.10237483978271555,-0.690699653048231,0.8954493326136621,-0.2941624066327577,0.49891208619818883,-0.21932769019416654,7.612500593984091,-53.85981284335226,0.39653724641547305,10,0.27124977111816406,-0.4525003433227539,-0.5918755531311035,-1.0850000381469727,1.3899993896484375,3,0.07696031773141843,1.3235310617195302,21.0,-1.8099144372214084,21.170000076293945,-2.6500343327992675,20.9950008392334,0.07696031773141843
6453,2019-11-01,20.727500915527344,20.975000381469727,20.604999542236328,20.815000534057614,6170800.0,0.0032672346860491697,-1.2255531271690558,0.2892551561504829,56.620038943579445,72.01032691433898,0.18875694193299353,-0.23010115296545308,-0.7373341017438264,-1.3739686848918353,12.329318681802052,0.37000083923339844,0.4918216788695382,0.13337583541870046,-0.6172121535907245,0.8839638244281254,-0.241918159086012,0.5086698299234129,-0.18040949041774113,16.955210956763153,-40.896954336472334,0.3752939945047118,11,0.2037487030029297,-0.5200014114379883,-0.6768765449523926,-1.152501106262207,1.3674983978271449,4,0.06090936195038643,-1.400001849548479,20.65999984741211,1.3235310617195302,21.0,-1.8099144372214084,21.170000076293945,0.06090936195038643
6454,2019-11-04,20.53499984741211,21.04750061035156,20.497499465942386,20.857500076293945,5326800.0,-0.009287229989748957,-1.7672944507089698,3.6857329700273977,52.0000061035109,68.54179888763241,0.36124243515061494,0.009761807504631292,-0.48788311478070057,-1.1640426268849033,13.174386999524529,0.5500011444091726,0.5275225785611433,-0.08887519836425639,-0.7746681280088765,0.5969177312803637,-0.43177166318656646,0.2540212664580537,0.7924995422363317,4.518118664671565,-48.75717402768103,0.3428964648223097,11,0.37749958038330433,-0.3275003433227539,-0.5412502288818359,-0.9600000381469727,1.5375003814697301,0,0.06257608263747083,-1.2255531271690558,20.727500915527344,-1.400001849548479,20.65999984741211,1.3235310617195302,21.0,0.06257608263747083
6455,2019-11-05,20.5625,20.670000076293945,20.38999938964844,20.53499984741211,3661200.0,0.00133918445542891,1.3092811074405872,-0.08527173045190824,54.46154905540354,65.95290025246372,0.3344215577628944,0.024885878095311398,-0.4577455461169109,-1.16994886355765,14.01652372083715,0.28000068664550426,0.5320985169962071,-0.08762502670288086,-0.7167651492420077,0.541515095836246,-0.4021950879724443,0.22694503456668258,0.7483993911743205,22.115443397033477,-31.402039357739095,0.31457006126956405,11,0.29624938964844105,-0.35500049591064453,-0.5718750953674316,-0.9875001907348633,1.5575008392333984,1,0.05835869971742014,-1.7672944507089698,20.53499984741211,-1.2255531271690558,20.727500915527344,-1.400001849548479,20.65999984741211,0.05835869971742014
6456,2019-11-06,20.46500015258789,20.6200008392334,20.177499771118164,20.6200008392334,4983200.0,-0.004741633916698351,4.709665907832401,-5.636357331113885,54.29449599613071,63.082302240035084,0.4309991723632187,0.15763970839577368,-0.30940311518094177,-1.0488476915691578,14.533668977817157,0.4425010681152344,0.4765157832336513,-0.20237483978271342,-0.787707940460983,0.3829582608955562,-0.4950413901218482,0.09029171055642138,0.8090632385253933,31.16533238500091,-25.88826288549275,0.29266655033913475,11,0.28749942779541016,-0.25750064849853516,-0.4962501525878906,-0.8900003433227539,1.6900005340576172,2,0.07793790869592554,1.3092811074405872,20.5625,-1.7672944507089698,20.53499984741211,-1.2255531271690558,20.727500915527344,0.07793790869592554
6457,2019-11-07,20.405000686645508,20.559999465942386,20.325000762939453,20.50749969482422,5875600.0,-0.002931808721965523,1.2650635634116987,0.6612809942779795,45.98625659260096,59.79046859248218,0.4168696710590609,0.24102286864116707,-0.2012726426749012,-0.9659549638773761,15.176458639512092,0.23499870300293324,0.40024794001045194,-0.26937437057495117,-0.8375431032112743,0.298794362061372,-0.5534587368931128,0.014709995743210413,0.803268887268068,26.1495052956279,-25.4855672710155,0.28408436631816186,11,0.34749889373779297,-0.19750118255615234,-0.590001106262207,-0.8300008773803711,2.142499923706051,3,0.08527320326222498,4.709665907832401,20.46500015258789,1.3092811074405872,20.5625,-1.7672944507089698,20.53499984741211,0.08527320326222498
6458,2019-11-08,20.364999771118164,20.53499984741211,20.32999992370605,20.399999618530273,6165200.0,-0.001960348648923249,-2.90477747502251,0.3414652300936005,35.7519581772394,55.482923307926086,0.4019432865639381,0.29807841939133084,-0.11849656379335372,-0.9058552119026224,15.306971159009741,0.20499992370605824,0.35069673438011506,-0.31050024032592916,-0.8759849929534873,0.254984512301629,-0.59324261663971,-0.027757864012148303,0.7814236146276876,21.55170334838027,-25.321593999891196,0.28274237631377924,11,0.3874998092651367,0.05749988555908203,-0.5818753242492676,-0.7899999618530273,2.2299995422363246,4,0.08273996979523979,1.2650635634116987,20.405000686645508,4.709665907832401,20.46500015258789,1.3092811074405872,20.5625,0.08273996979523979
6459,2019-11-11,20.74250030517578,20.75,20.274999618530273,20.302499771118164,4215600.0,0.018536731563974396,1.087914114801447,-12.57149863760218,49.06979034242688,52.52708046031463,-0.01692047269534669,-0.05694183895419158,-0.44513260830493806,-1.2635721314670576,15.65537362792181,0.47500038146972656,0.26346330601901613,0.05087528228759908,-0.5021889622959499,0.603939526871148,-0.22565684000417363,0.3274074045793718,0.3457876636924091,98.6900101614166,51.05640471744762,0.2765321222917741,11,-0.06875038146972656,-0.32000064849853516,-0.9900002479553223,-1.1675004959106445,1.7325000762939453,0,0.06520424193226226,-2.90477747502251,20.364999771118164,1.2650635634116987,20.405000686645508,4.709665907832401,20.46500015258789,0.06520424193226226
6460,2019-11-12,20.575000762939453,20.842500686645508,20.524999618530273,20.752500534057614,5053600.0,-0.008075185718788847,-1.2882790000756061,-0.40340808107954995,45.96951067990527,50.10662158601752,0.0640367074618986,0.12815458183072082,-0.22258876981236142,-1.0738287913718914,15.88592276434008,0.3175010681152344,0.18667313850459522,-0.12362432479858398,-0.6664618602299051,0.4192132106327371,-0.3950430925142463,0.14779444291707833,0.4586399140637347,59.77450294276241,12.322441728882247,0.27141876771566087,11,0.06374931335449219,-0.15250110626220703,-0.8443760871887207,-1.0000009536743164,1.7749996185302734,1,0.07278247438220009,1.087914114801447,20.74250030517578,-2.90477747502251,20.364999771118164,1.2650635634116987,20.405000686645508,0.07278247438220009
6461,2019-11-13,20.899999618530273,20.975000381469727,20.415000915527344,20.475000381469727,5796000.0,0.015795812565714273,-1.0550508161379735,-2.3943649864068135,44.20698059610558,48.70673183187807,-0.3091493014657267,-0.1614086515462958,-0.4948854644471794,-1.3737895462178038,16.77049051296683,0.5599994659423828,0.11774559893870773,0.17362451553344727,-0.3494824068776907,0.6967314379445853,-0.08792894567212173,0.43517797673901626,0.08227260411981163,89.2856169721146,45.64042371981765,0.2615534612055694,11,-0.28749942779541016,-0.47749996185302734,-1.2093749046325684,-1.3249998092651367,1.7800006866455078,2,0.05837326521391195,-1.2882790000756061,20.575000762939453,1.087914114801447,20.74250030517578,-2.90477747502251,20.364999771118164,0.05837326521391195
6462,2019-11-14,21.45499992370605,21.46500015258789,20.857500076293945,20.857500076293945,5938800.0,0.026555039009843018,-1.033473578027338,1.4058845176867552,59.02109504448403,48.97351584308969,-0.826427140140467,-0.6555065646264957,-1.029542255003605,-1.8987134646413004,17.885178835123956,0.6075000762939453,0.03892050325152141,0.6686247825622509,0.09987864417100312,1.2373709209534987,0.384251713366627,0.9529978517578748,-1.277500152587887,99.15964500891936,55.30286136171253,0.2843730691956235,11,-0.6337499618530238,-0.6724996566772425,-1.7837500572204554,-1.8800001144409144,1.0125007629394567,3,0.03262646308220263,-1.0550508161379735,20.899999618530273,-1.2882790000756061,20.575000762939453,1.087914114801447,20.74250030517578,0.03262646308220263
6463,2019-11-15,21.497499465942386,21.637500762939453,21.3799991607666,21.625,7070800.0,0.001980868906430455,2.377024576324182,-0.21339006965415064,59.5260375611979,49.809741560610476,-0.8361456451575862,-0.6595610310747233,-1.0569907677811692,-1.9106240723411467,18.947231671153443,0.25750160217285156,-0.010115158703808191,0.6652493476867711,0.02329351847360428,1.307205176899938,0.3442714330801877,0.9862272622933546,-1.294249687194828,89.72468408033701,46.19301941936007,0.32097791460658326,11,-0.5899991989135778,-0.5962486267089879,-1.7843747138977086,-1.9224996566772496,1.2300014495849574,4,0.048842943155907426,-1.033473578027338,21.45499992370605,-1.0550508161379735,20.899999618530273,-1.2882790000756061,20.575000762939453,0.048842943155907426
6464,2019-11-18,21.5,21.6825008392334,21.43000030517578,21.520000457763672,7103200.0,0.00011631743782913873,-2.156259685764013,0.15686567834009443,56.693704826245714,50.05775886848183,-0.7681441619080722,-0.6484463471226505,-1.0514350528976877,-1.8820908377311412,19.163455004319736,0.2525005340576172,-0.007794209339092362,0.6379999160766587,-0.06991111934823024,1.3459109515015477,0.28404439836421247,0.991955433789105,-1.2393801818847656,85.60151083088175,44.76973620679056,0.35395551771244455,11,-0.5699996948242188,-0.5762491226196289,-1.5493755340576172,-1.9250001907348633,1.2549991607666016,0,0.050930200621138955,2.377024576324182,21.497499465942386,-1.033473578027338,21.45499992370605,-1.0550508161379735,20.899999618530273,0.050930200621138955
6465,2019-11-19,21.59499931335449,21.69750022888184,21.462499618530273,21.559999465942386,7116000.0,0.00441857271416235,-1.043487635380589,-1.7499523173751932,62.447677624737686,50.96366793832705,-0.7836951403291046,-0.7161727280391439,-1.1263889910659515,-1.950697560441892,19.153189569647182,0.23500061035156605,-0.005405706222123996,0.6923742294311488,-0.08606758087944044,1.470816039741738,0.3031533242758542,1.0815951345864434,-1.2490666339721628,92.00772160577223,48.67232912726224,0.389220905155295,11,-0.608749389648434,-0.6637487411498988,-1.6443748474121058,-2.019999504089352,1.1100006103515625,1,0.04075022440825182,-2.156259685764013,21.5,2.377024576324182,21.497499465942386,-1.033473578027338,21.45499992370605,0.04075022440825182
6466,2019-11-20,21.229999542236328,21.63999938964844,20.88500022888184,21.487499237060547,13896400.0,-0.016902050600781537,1.6844414605034383,-7.357166212535554,61.801231443834766,52.72088736624191,-0.3338793732183518,-0.33113380294356176,-0.7434793983000105,-1.562077836201631,19.13674610563314,0.7549991607666016,0.018429201129517736,0.30387449264526367,-0.48474890038185947,1.0924978856723868,-0.0904372038682979,0.6981861891588252,-0.7759414588940423,44.34516646155085,-3.363981245184654,0.39431169651356224,11,-0.24374961853027344,-0.2987489700317383,-1.2793750762939453,-1.6549997329711914,1.4850006103515625,2,0.05275557528888286,-1.043487635380589,21.59499931335449,-2.156259685764013,21.5,2.377024576324182,21.497499465942386,0.05275557528888286
6467,2019-11-21,21.962499618530273,22.9325008392334,21.717500686645508,22.434999465942386,19953200.0,0.034503066042778974,-1.5246816454166057,1.8349530384285049,70.04868074017519,56.53163431767923,-0.9188402299573717,-1.0542869029140824,-1.4502363866365684,-2.265780116223489,19.178536048895886,1.7025012969970703,0.05553450658489467,0.9961245536804206,0.08510551883556161,1.9071435885252797,0.5406150362579893,1.451634071102852,-1.4089661635448216,52.62510712821842,0.9834187938965258,0.4555095174224302,11,-0.3587493896484375,-0.4074993133544922,-1.9043750762939453,-2.3874998092651367,0.7725009918212855,3,0.03266935454105302,1.6844414605034383,21.229999542236328,-1.043487635380589,21.59499931335449,-2.156259685764013,21.5,0.03266935454105302
6468,2019-11-22,22.315000534057614,22.34000015258789,21.524999618530273,21.92250061035156,10125200.0,0.016050127337506215,2.6836252192915695,-0.8306879374793056,77.46914833934092,59.68711853955857,-1.0791262105981936,-1.372402482004457,-1.779862675178272,-2.5878196954474184,18.90558648963676,0.8150005340576172,0.11653867865600631,1.2821254730224574,0.18934647151120743,2.3749044745337073,0.7357359722668342,1.8285149737780806,-1.5235703406473675,69.84126392666819,11.7331903635271,0.5463895007556242,11,-0.6412496566772425,-0.7600002288818324,-2.2568759918212855,-2.7025012969970668,1.0550003051757848,4,0.006833974857188396,-1.5246816454166057,21.962499618530273,1.6844414605034383,21.229999542236328,-1.043487635380589,21.59499931335449,0.006833974857188396
6469,2019-11-25,22.48500061035156,23.102500915527344,22.395000457763672,22.5049991607666,11386400.0,0.007618197276513028,-6.075045061369293,-0.05095173070662719,78.41834122399638,63.292544155568685,-1.090652807812429,-1.5020636290527776,-1.9275231133291477,-2.7245836715645595,18.91709467344829,0.7875003814697301,0.22068132884862734,1.377625560760496,0.10702541805234134,2.6482257034686505,0.7423254894064186,2.012925632114573,-1.479463352358998,72.15332067788893,9.100299324547194,0.6353000713540771,11,-0.7262496948242152,-0.845000267028805,-2.426876068115231,-2.872501373291012,0.6800003051757848,0,0.010784981035941943,2.6836252192915695,22.315000534057614,-1.5246816454166057,21.962499618530273,1.6844414605034383,21.229999542236328,0.010784981035941943
6470,2019-11-26,22.70000076293945,22.73749923706055,22.440000534057614,22.487499237060547,8798000.0,0.009561936702323637,1.0695671788339551,-10.62584644730361,81.9285801478795,67.48383299465468,-1.086812100415969,-1.682843087301741,-2.127379674634806,-2.9029238706751137,18.65092654524869,0.2974987030029368,0.36961153833886584,1.5161256790161097,0.05909140955100867,2.973159948481211,0.787608544283561,2.2446428137486585,-1.442827866042716,81.84892771344431,14.152511614313056,0.7285171347325504,11,-0.720000267028805,-1.0600004196166957,-2.5075006484985316,-3.00875091552734,0.6724987030029368,1,0.0024228368272543044,-6.075045061369293,22.48500061035156,2.6836252192915695,22.315000534057614,-1.5246816454166057,21.962499618530273,0.0024228368272543044
6471,2019-11-27,22.5575008392334,22.80500030517578,22.440000534057614,22.78750038146973,5978000.0,-0.006277529467694998,1.754721598433838,-1.0823430151151032,80.04186849332001,69.81947448896979,-0.7649082660700763,-1.4942893432388686,-1.9640680231878846,-2.7286912571140967,18.395022128711847,0.3649997711181676,0.4695509317555846,1.29575071334839,-0.28143894733106123,2.8729403740278414,0.5071558830086644,2.0843455436881158,-1.0788885801009904,65.45168759408268,-7.190310531935097,0.7885948303397257,11,-0.5637502670288086,-0.9175004959106445,-2.148125648498535,-2.7950010299682617,0.7849998474121129,2,0.006538804343791282,1.0695671788339551,22.70000076293945,-6.075045061369293,22.48500061035156,2.6836252192915695,22.315000534057614,0.006538804343791282
6472,2019-11-29,22.25,22.54750061035156,22.212499618530273,22.512500762939453,4286000.0,-0.01363186646539205,1.0150407856544852,1.1413099364768537,74.48052002740646,71.48108365188185,-0.37188499814694964,-1.1189302211329313,-1.6361593563106815,-2.3929993898036415,18.999500070179266,0.345001220703125,0.596333980607227,0.9087498664855964,-0.7006883299777336,2.5181880629489264,0.10403076825393143,1.7134689647172614,-0.5765211021001981,45.958781957887226,-31.77657625997591,0.8047190982316652,11,-0.25624942779541016,-0.6099996566772461,-1.8243746757507324,-2.4875001907348633,1.2525005340576136,4,0.0208988832623771,1.754721598433838,22.5575008392334,1.0695671788339551,22.70000076293945,-6.075045061369293,22.48500061035156,0.0208988832623771
6473,2019-12-02,21.989999771118164,22.217500686645508,21.877500534057614,22.170000076293945,7512400.0,-0.01168540354525105,1.4727146622277967,0.6857134553064101,66.711311995217,72.59415111510087,-0.0387519496232116,-0.8005413369856385,-1.3611725657618692,-2.1100655341866386,19.365007531949313,0.37249946594238637,0.7094880644302464,0.5856246948242188,-1.021489524141586,2.1927389137900235,-0.21793241465868363,1.3891818043071211,-0.14503823110305802,9.183608328805267,-63.17881975435097,0.8035571094829015,12,0.0037508010864257812,-0.34999942779541016,-1.5643744468688965,-2.2274999618530273,1.8325004577636754,0,0.03387907444236915,1.0150407856544852,22.25,1.754721598433838,22.5575008392334,1.0695671788339551,22.70000076293945,0.03387907444236915
6474,2019-12-03,21.81999969482422,21.97249984741211,21.65250015258789,21.887500762939453,5562800.0,-0.007730790271186172,1.6947429287331952,0.37500529818166406,66.66664964437024,73.06292578394894,0.2027332160493991,-0.5579422755118131,-1.1715659683275312,-1.9200431153318291,19.8830958244818,0.33749961853027344,0.7395235827850577,0.35137462615966797,-1.2115339875510145,1.9142832398703504,-0.43007968069567326,1.1328289330150092,1.282501220703125,14.533580916255406,-56.96650924406876,0.7814543068553403,12,0.1737508773803711,-0.17999935150146484,-1.3693747520446777,-2.0325002670288086,2.0074996948242223,1,0.07103580046230906,1.4727146622277967,21.989999771118164,1.0150407856544852,22.25,1.754721598433838,22.5575008392334,0.07103580046230906
6475,2019-12-04,21.762500762939453,22.24250030517578,21.729999542236328,21.95249938964844,8545600.0,-0.0026351481525641596,-3.019596990141667,2.8147499293586287,62.43692824245083,73.13355876157294,0.32015906352191337,-0.4278699014427154,-1.0938378661722723,-1.8433315201053802,20.85927333463876,0.5125007629394531,0.7668246341066087,0.23387565612792827,-1.2737223659918797,1.7414736782477362,-0.5199233549319757,0.9876746671878323,1.3110001373291027,9.54452024188984,-57.23943453898413,0.7537990110599047,12,0.5512495040893555,-0.12250041961669922,-1.311875820159912,-1.975001335144043,2.3024997711181605,2,0.0644457256022839,1.6947429287331952,21.81999969482422,1.4727146622277967,21.989999771118164,1.0150407856544852,22.25,0.0644457256022839
6476,2019-12-05,22.059999465942386,22.09000015258789,21.665000915527344,21.762500762939453,7945600.0,0.013670244345703075,1.377617602023123,-1.565793964703746,59.42367156992082,71.95300218710022,0.17073155203842205,-0.6321596116841448,-1.3619946818380946,-2.1195728198263737,22.403330380246835,0.4249992370605469,0.8163982143129047,0.4516243934631383,-0.9862033217295725,1.8894521086558491,-0.2672894641332171,1.1705382510594937,0.9850814193725554,45.53062624936658,-16.44924128960043,0.7189138575963551,12,0.25375080108642223,-0.41999912261963246,-1.5668749809265172,-2.246250152587894,2.02499961853027,3,0.05949682827627978,-3.019596990141667,21.762500762939453,1.6947429287331952,21.81999969482422,1.4727146622277967,21.989999771118164,0.05949682827627978
6477,2019-12-06,22.145000457763672,22.377500534057614,22.084999084472656,22.24250030517578,4930400.0,0.003853172886632006,-1.6896364242243214,-0.3277320083346651,59.95389524215554,70.00686295407964,0.12777796347685566,-0.6114708321286173,-1.4150133909167053,-2.1808898526825296,24.16882366344999,0.31750106811522727,0.8496563936114292,0.4496253967285142,-0.8887461581422187,1.787996951599247,-0.21956038070685224,1.1188111741638807,0.8722288128967293,67.93104083302455,9.06989398596074,0.669185777435367,12,0.2325000762939453,-0.505000114440918,-1.647500991821289,-2.3312511444091797,2.0224990844726562,4,0.054075421274693,1.377617602023123,22.059999465942386,-3.019596990141667,21.762500762939453,1.6947429287331952,21.81999969482422,0.054075421274693
6478,2019-12-09,22.049999237060547,22.165000915527344,21.815000534057614,22.13249969482422,8366000.0,-0.004289962462828423,3.7456746062534427,0.8461598654094448,58.221211305641,67.76273740759571,0.20253425583114293,-0.4045000979140241,-1.2788029913446763,-2.0655903189778613,25.820228056093207,0.3500003814697301,0.9163202734527829,0.27037420272827006,-0.9192547729481504,1.4600031784046905,-0.32444028510994016,0.8651886905664803,0.939935451238405,54.82743107898025,-0.6243375291633697,0.5948144878382111,12,0.17875099182128906,-0.40999889373779297,-1.4806246757507324,-2.2362499237060547,2.252500534057617,0,0.06587307697298117,-1.6896364242243214,22.145000457763672,1.377617602023123,22.059999465942386,-3.019596990141667,21.762500762939453,0.06587307697298117
6479,2019-12-10,22.09499931335449,22.177499771118164,21.96500015258789,22.022499084472656,5656000.0,0.0020408198571866265,-1.2666856555751096,-0.8787857770379187,57.5872488466192,65.05814504078901,0.10772289665030144,-0.3615140632303415,-1.286218239859874,-2.0886268186580317,27.015046912119,0.21249961853027344,0.8927530731261442,0.2477493286132777,-0.843329497965172,1.3388281551917274,-0.2977900846759489,0.7932887419025043,0.8681866842302419,60.350684638138766,9.129612997050565,0.545539413289225,12,0.1337509155273473,-0.45499897003173473,-1.5256247520446742,-2.2812499999999964,2.1850013732910227,1,0.07818515361904654,3.7456746062534427,22.049999237060547,-1.6896364242243214,22.145000457763672,1.377617602023123,22.059999465942386,0.07818515361904654
6480,2019-12-11,22.07250022888184,22.200000762939453,22.0049991607666,22.147499084472656,4741200.0,-0.0010182885345939585,1.1666578364574614,-1.0344637078740382,64.26757521668843,63.305445787829946,0.03559336530337376,-0.23302090248464324,-1.2191732423904753,-2.0469859976695695,28.060541403246198,0.19500160217285156,0.8066138810323551,0.150375270843508,-0.7643747537013006,1.0651252953883166,-0.3069997414288963,0.6077502831159123,0.8644720518029558,57.19291670570678,4.891327256443184,0.45737501227240357,12,0.027500152587887072,-0.4324998855590856,-1.5125007629394567,-2.2587509155273473,2.577499389648434,2,0.0795106645177508,-1.2666856555751096,22.09499931335449,3.7456746062534427,22.049999237060547,-1.6896364242243214,22.145000457763672,0.0795106645177508
6481,2019-12-12,22.1200008392334,22.32250022888184,21.967500686645508,22.065000534057614,7045200.0,0.0021520267237058466,-1.8399963378906534,-0.7333485923553121,53.47301198495324,60.97127822755736,-0.08995245163090004,-0.19440288432520703,-1.20373264199619,-2.0788262183200032,28.91340585116562,0.3549995422363317,0.694548723373444,0.1368758201599114,-0.6437636802958124,0.9175153206156352,-0.25344393006794874,0.5271955703877715,0.7912819988894597,54.222276475695075,1.880577758108167,0.39031975022786175,12,-0.10500049591064453,-0.48000049591064453,-1.586876392364502,-2.3062515258789062,2.789999008178711,3,0.08792945845528366,1.1666578364574614,22.07250022888184,-1.2666856555751096,22.09499931335449,3.7456746062534427,22.049999237060547,0.08792945845528366
6482,2019-12-13,22.155000686645508,22.2450008392334,21.982500076293945,22.0625,4433600.0,0.0015822715227944428,-1.079209566182969,1.6818213344429487,45.89744141507613,58.65862594087504,-0.15627956155768885,-0.1836894010041803,-1.188513343030202,-2.0983620140253407,28.804611258438527,0.2625007629394531,0.5395414117503705,0.13687562942504883,-0.6059165021946384,0.8796677610447361,-0.2345204363847948,0.5082716952348925,0.7311064977666497,66.99514424450133,16.17026351969777,0.3713960658098428,12,-0.1400003433227539,-0.4662504196166992,-1.6750011444091797,-2.3412513732910156,2.8199996948242223,4,0.08711344337671378,-1.8399963378906534,22.1200008392334,1.1666578364574614,22.07250022888184,-1.2666856555751096,22.09499931335449,0.08711344337671378
6483,2019-12-16,22.54750061035156,22.622499465942386,22.38249969482422,22.405000686645508,11755600.0,0.017716087183091034,-1.5599715172168631,1.5405282800997615,51.438434578618754,56.966602044680435,-0.5156026445991309,-0.5201615026704403,-1.5314035996986526,-2.4720403995571623,28.589008290767094,0.46749877929687855,0.40087001235776754,0.47687549591064027,-0.2593779024127123,1.2131288942339928,0.10874879674896576,0.8450021950723148,0.3139344334241123,88.59331803584847,38.79471869640989,0.36812669916167595,12,-0.40375041961669567,-0.8587503433227504,-2.067501068115231,-2.7337512969970668,2.5249996185302805,0,0.07184827089619983,-1.079209566182969,22.155000686645508,-1.8399963378906534,22.1200008392334,1.1666578364574614,22.07250022888184,0.07184827089619983
6484,2019-12-17,22.59499931335449,22.897499084472656,22.40749931335449,22.61750030517578,9140400.0,0.0021066061300436534,-1.465401501883326,-0.15790178153153026,47.381508889389885,55.293777672118104,-0.4935038618246175,-0.5074359379856048,-1.525864206689409,-2.501407903709122,28.41583543836147,0.4899997711181676,0.29694476169020234,0.46962423324584535,-0.2506435781338361,1.1898920446255268,0.10949032755600285,0.8297581389356878,-0.942499160766598,67.47308685424306,20.831050859840616,0.3601339056898409,12,-0.31374931335448863,-0.90624904632568,-2.007499694824215,-2.7812499999999964,2.2800006866455114,1,0.07556983888707092,-1.5599715172168631,22.54750061035156,-1.079209566182969,22.155000686645508,-1.8399963378906534,22.1200008392334,0.07556983888707092
6485,2019-12-18,22.475000381469727,22.57250022888184,22.3125,22.524999618530273,7238000.0,-0.005310862382449266,2.586198731945889,2.2220903619560786,47.91928035405039,54.015511981465835,-0.2925756608981551,-0.3353213247444451,-1.3562712386082936,-2.3592807808461878,28.117086872703585,0.28249931335448863,0.2466982673783953,0.305625247955323,-0.38513352232536846,0.9963840182360144,-0.03975413718502452,0.6510046330956705,-0.797600250244141,54.569953669806615,9.881431800577609,0.34537938514034655,12,-0.11875057220458984,-0.7162494659423828,-1.9268755912780762,-2.608750343322754,2.7024993896484375,2,0.08031146938996181,-1.465401501883326,22.59499931335449,-1.5599715172168631,22.54750061035156,-1.079209566182969,22.155000686645508,0.08031146938996181
6486,2019-12-19,22.350000381469727,22.48500061035156,22.225000381469727,22.399999618530273,8220000.0,-0.005561735167001869,1.3636253294493434,1.0,52.77779249499588,53.21816723178143,-0.13646356826139794,-0.1287105190886031,-1.1847668349888067,-2.2107387377578718,29.51664791119604,0.2600002288818324,0.20659798764226878,0.12462520599365234,-0.40926426781042835,0.658514679797733,-0.142319530908388,0.3915699428956927,-0.6481982711792007,40.164011314862954,-4.183565830830084,0.26694473690203946,12,0.006249427795410156,-0.5912494659423828,-1.8193755149841309,-2.483750343322754,2.8299999237060547,3,0.10290824151249067,2.586198731945889,22.475000381469727,-1.465401501883326,22.59499931335449,-1.5599715172168631,22.54750061035156,0.10290824151249067
6487,2019-12-20,22.68000030517578,22.70499992370605,22.274999618530273,22.34749984741211,37476400.0,0.01476509700553108,1.2483694026129681,-6.650110627908751,68.4492414962207,54.354615030734735,-0.4275549142092707,-0.42393643013461,-1.4681433588963273,-2.513881059509913,29.063187611487674,0.4300003051757777,0.20492754776535094,0.41875009536743235,-0.13675260669285905,0.9742527974277237,0.14099874433728488,0.6965014463975798,-0.954284255401614,67.65811170703068,18.08333738196361,0.27775135103014653,12,-0.2487506866455078,-0.6999998092651367,-2.1625003814697266,-2.8137502670288086,2.907499313354492,4,0.09832449348457106,1.3636253294493434,22.350000381469727,2.586198731945889,22.475000381469727,-1.465401501883326,22.59499931335449,0.09832449348457106
6488,2019-12-23,22.467500686645508,22.79750061035156,22.38249969482422,22.68000030517578,6560400.0,-0.009369471590429335,-1.169930338434516,-0.6390957172194623,66.92816089374796,55.392494147082374,-0.16718607314458112,-0.21020332467828595,-1.2130268118934424,-2.272333334733922,29.1015645373128,0.4150009155273402,0.1944641936946212,0.19862546920776225,-0.3641230104589255,0.76137394887445,-0.08274877062558161,0.4799997090411061,-0.7183489761773707,36.059594478463225,-17.206256026052728,0.2813742398333441,12,-0.03500080108642578,-0.47375011444091797,-1.6656255722045898,-2.5325002670288086,2.8974990844726562,0,0.1116056356154762,1.2483694026129681,22.68000030517578,1.3636253294493434,22.350000381469727,2.586198731945889,22.475000381469727,0.1116056356154762
6489,2019-12-24,22.727500915527344,22.774999618530273,22.4375,22.512500762939453,2182800.0,0.011572280891767317,1.1774340421342784,-1.01176724021865,72.8132654202306,56.34201528080928,-0.3665805166311529,-0.4754827833198121,-1.4290086373904458,-2.499083600393803,28.284729484529592,0.33749961853027344,0.18269778399641723,0.4465006828308091,-0.14554213560283813,1.0385435012644564,0.1504792736139855,0.7425220920476328,-0.9553822575791173,87.77298395828876,27.779682490515476,0.296021409216823,12,-0.2950010299682617,-0.7337503433227539,-1.8231253623962402,-2.7062501907348633,2.472499847412106,1,0.10317893384188137,-1.169930338434516,22.467500686645508,1.2483694026129681,22.68000030517578,1.3636253294493434,22.350000381469727,0.10317893384188137
6490,2019-12-26,22.7549991607666,22.75749969482422,22.602500915527344,22.71999931335449,3127200.0,0.001209910642681944,6.749761586877741,0.16278987242953338,68.83470655736025,58.04887023329894,-0.3208231480560464,-0.5255970582266656,-1.41174493225067,-2.4818969329153404,27.423751650501448,0.154998779296875,0.1870407381433239,0.4712490081787095,-0.1294360599961486,1.0719340763535676,0.17090647409127868,0.7715915422661404,-0.960372894287886,92.57616897936124,29.48304363037829,0.3003425340874293,12,-0.3149995803833008,-0.7612485885620117,-1.8281235694885254,-2.3699989318847656,2.9075012207031286,3,0.0931663773861453,1.1774340421342784,22.727500915527344,-1.169930338434516,22.467500686645508,1.2483694026129681,22.68000030517578,0.0931663773861453
6491,2019-12-27,22.70499992370605,22.86000061035156,22.6200008392334,22.809999465942386,3532000.0,-0.002197285823097639,1.3414402679568758,-2.9999999999998983,65.46963567446016,60.223558484341616,-0.20016455659128596,-0.48905508693974653,-1.313740428045751,-2.391840008636681,26.502428863914705,0.2399997711181605,0.1929367088750702,0.413874816894527,-0.2043282242005695,1.0320778579896235,0.10477329634698052,0.7229763374420735,-0.8883162008674574,73.504201050507,10.567689083196093,0.3091015205475481,12,-0.14375019073485973,-0.7112493515014613,-1.7462496757507289,-2.3124999999999964,2.8350009918212926,4,0.1088967124298732,6.749761586877741,22.7549991607666,1.1774340421342784,22.727500915527344,-1.169930338434516,22.467500686645508,0.1088967124298732
6492,2019-12-30,22.71500015258789,22.82250022888184,22.375,22.752500534057614,4818000.0,0.00044044170515045167,4.042262601949098,0.3571480472297331,69.2754485323876,62.20544892364927,-0.13675652476741007,-0.48742291343673116,-1.2717280038157313,-2.3631140484092477,25.82618173136505,0.4475002288818395,0.18245171159100337,0.40062503814697337,-0.24541533422967632,1.046665410523623,0.0776048519586503,0.7236452243352964,-0.8767001225166169,70.10303602328194,5.887110578722471,0.32302018618832395,12,-0.15375041961669922,-0.40124988555908203,-1.7562499046325684,-2.322500228881836,3.02249908447266,0,0.10851860603254515,1.3414402679568758,22.70499992370605,6.749761586877741,22.7549991607666,1.1774340421342784,22.727500915527344,0.10851860603254515
6493,2019-12-31,22.73500061035156,22.834999084472656,22.57749938964844,22.684999465942386,4687600.0,0.0008804956033157119,1.060013275247738,-1.3333502873708742,68.82362246953018,64.5879059881093,-0.142330683608332,-0.47299894149452015,-1.2488883621199562,-2.3462339992751318,25.89959440119982,0.2574996948242152,0.21490035316888623,0.38337545394897177,-0.26978752320613353,1.036538431104077,0.05679396537141912,0.7099569425265244,-0.875516599192256,74.2268365581247,9.128640803868151,0.326581488577552,12,-0.19250011444091442,-0.42125034332275035,-1.1556253433227504,-1.725000381469723,2.909999847412113,1,0.12546729411038293,4.042262601949098,22.71500015258789,1.3414402679568758,22.70499992370605,6.749761586877741,22.7549991607666,0.12546729411038293
6494,2020-01-02,23.3700008392334,23.39249992370605,22.84000015258789,22.85000038146973,10866000.0,0.027930512946312103,-1.0462919792593717,10.399771123404038,78.05411352887707,67.93622078531227,-0.7329091515258455,-1.039203530308363,-1.8432638123084715,-2.940206985372562,26.78024001881817,0.6574993133544922,0.2857320022673804,0.940875625610353,0.19243273286944174,1.6893185183512642,0.5666541792398974,1.3150970719808086,-1.4897565266078274,97.78878760101485,30.381520092660864,0.3742214463704554,1,-0.5612506866455078,-0.8475008010864258,-1.7556252479553223,-2.3600006103515625,2.2624988555908203,3,0.08536580488844381,1.060013275247738,22.73500061035156,4.042262601949098,22.71500015258789,1.3414402679568758,22.70499992370605,0.08536580488844381
6495,2020-01-03,23.165000915527344,23.19499969482422,22.78000068664551,23.15500068664551,5023200.0,-0.008771926244944828,10.85748930488559,0.019231192458636883,71.15388624922683,69.9780089802268,-0.46906703570634534,-0.7628565038464643,-1.5952344423941298,-2.6936380696870295,27.267796869991866,0.5900001525878871,0.31377970127100596,0.6657506942749016,-0.08251982872454278,1.414021217274346,0.2916154327751812,1.039885955774622,-1.2242663784585552,77.64137344108241,8.212428503947422,0.3741352614997215,1,-0.3312511444091797,-0.6425008773803711,-1.465625286102295,-2.070000648498535,2.4124984741210973,4,0.08784803656312645,-1.0462919792593717,23.3700008392334,1.060013275247738,22.73500061035156,4.042262601949098,22.71500015258789,0.08784803656312645
6496,2020-01-06,23.372499465942386,23.40749931335449,23.002500534057614,23.065000534057614,7451200.0,0.008957416024790943,1.1456967026748854,30.749189395395955,73.03692432952131,70.48775151726022,-0.5769427372943774,-0.913837104508815,-1.7556798976386467,-2.8619308047384457,28.034414062917218,0.404998779296875,0.3571284790668692,0.8076242446899435,-0.005822856927025555,1.6210713463069126,0.40090069388146077,1.2143477954984263,-1.3736943134081088,96.61018201567697,25.763266148569926,0.4067235508084845,1,-0.48124980926514027,-0.842499732971195,-1.5624990463256871,-2.2774991989135778,2.25,0,0.09797843482098512,10.85748930488559,23.165000915527344,-1.0462919792593717,23.3700008392334,1.060013275247738,22.73500061035156,0.09797843482098512
6497,2020-01-07,23.34250068664551,23.38999938964844,23.13750076293945,23.354999542236328,7188400.0,-0.0012835075401579354,5.121286384759084,-0.04064682603678241,67.43426528790606,70.54398533883334,-0.4951564772977761,-0.8321916059852406,-1.6908210228371168,-2.784598874317364,28.447083893804976,0.2524986267089915,0.4120729934452143,0.7177504539489767,-0.14061556985100765,1.5761164777489611,0.28856744204898277,1.1469334658489707,-1.2591738844620224,92.1688394357013,22.59320702865601,0.4291830118999926,1,-0.45125102996826527,-0.81250095367432,-1.5256252288818395,-2.2475004196167028,2.494998931884762,1,0.09414159426967683,1.1456967026748854,23.372499465942386,10.85748930488559,23.165000915527344,-1.0462919792593717,23.3700008392334,0.09414159426967683
6498,2020-01-08,23.502500534057614,23.6200008392334,23.29999923706055,23.352500915527344,4671200.0,0.0068544432989410264,-1.5097872022140366,-12.001068213035326,68.96558871644095,70.11646570507894,-0.5508274635242891,-0.9252313669025618,-1.8078218233085614,-2.8968126946500803,29.59736689061333,0.320001602172848,0.4753800879640302,0.8051252365112269,-0.09333918214206349,1.7035896551645173,0.3558930271845817,1.2543574458378721,-1.3397233812038642,86.01187097242925,15.502303077960363,0.44923220932664504,1,-0.5050001144409144,-0.8662500381469691,-1.6856250762939418,-2.407500267028805,2.3099994659423864,2,0.09509620900823657,5.121286384759084,23.34250068664551,1.1456967026748854,23.372499465942386,10.85748930488559,23.165000915527344,0.09509620900823657
6499,2020-01-09,23.82250022888184,23.97249984741211,23.645000457763672,23.645000457763672,5338800.0,0.013615559517188958,-2.6901387262118397,1.1833348168305389,75.98847569256934,70.91132894232439,-0.78133239151963,-1.1691164661579556,-2.0805398861694755,-3.1704726322350645,30.948412084052958,0.46999931335449574,0.49104063588505653,1.0387498855590849,0.05592706657956015,2.0215727045386096,0.5473384760693243,1.5301612950488455,-1.543145181117719,87.42140678456808,14.280263644230658,0.4914114094897623,1,-0.6487503051757848,-1.0100002288818395,-2.0056247711181676,-2.727499961853031,1.7824993133544886,3,0.07650331457116644,-1.5097872022140366,23.502500534057614,5.121286384759084,23.34250068664551,1.1456967026748854,23.372499465942386,0.07650331457116644
6500,2020-01-10,23.82749938964844,23.92250061035156,23.627500534057614,23.8700008392334,5134400.0,0.00020985038172183224,2.9999741378197524,-0.239445095152617,79.87871625296319,72.5123378954914,-0.6908485681518037,-1.091875099002884,-2.0428660910583325,-3.1313469320195537,32.31651873092068,0.2950000762939453,0.5311621018079506,0.9559990882873564,-0.07179902191631271,1.9837971984910254,0.4421000331855218,1.469898143389191,-1.3788298619195203,85.05148861784025,7.41927162773483,0.5138990551018353,1,-0.6537494659423864,-1.0087490081787145,-2.010623931884769,-2.7324991226196325,2.297500610351559,4,0.07575282137914718,-2.6901387262118397,23.82250022888184,-1.5097872022140366,23.502500534057614,5.121286384759084,23.34250068664551,0.07575282137914718
6501,2020-01-13,24.065000534057614,24.07500076293945,23.76499938964844,24.0575008392334,5091600.0,0.009967522840955478,21.54542932446085,-0.1764573890409041,79.0967003605536,73.60358809862095,-0.7991892121260555,-1.2397533042901472,-2.2285742225860155,-3.3213373990104778,33.63208273145793,0.3100013732910085,0.5441822934678697,1.096250247955318,0.0019306842098032462,2.1905698117008328,0.5490904660825606,1.6434100298280754,-1.463947974360373,98.93330891927083,19.211626314737558,0.5471597818727582,1,-0.7387504577636683,-1.1949996948242152,-2.0881252288818324,-2.970000267028805,0.26000022888183594,0,0.06285056397361344,2.9999741378197524,23.82749938964844,-2.6901387262118397,23.82250022888184,-1.5097872022140366,23.502500534057614,0.06285056397361344
6502,2020-01-14,24.084999084472656,24.26000022888184,24.01250076293945,24.09000015258789,5239600.0,0.0008310222302609915,-2.3000432338953125,-0.6668362156666434,86.97148866007414,75.62001767534805,-0.6754470396611794,-1.167611659260352,-2.1845186173957316,-3.2975377810956346,35.09490370810482,0.24749946594238992,0.5782735004121093,1.0197488784790032,-0.1121680786338608,2.151665835591867,0.4537903999225712,1.5857073570354352,-1.3070727403863494,81.77073295755918,-3.3304065050329257,0.5659584785564323,1,-0.5649986267089808,-1.0474987030029297,-2.108123779296875,-2.9899988174438477,-0.27249908447265625,1,0.06383643097005298,21.54542932446085,24.065000534057614,2.9999741378197524,23.82749938964844,-2.6901387262118397,23.82250022888184,0.06383643097005298
6503,2020-01-15,24.167499542236328,24.290000915527344,23.989999771118164,24.03000068664551,4850800.0,0.0034253876229897173,-1.7586225040119965,-27.49389778794742,85.8209592566443,76.48300053398886,-0.5960604644427683,-1.183185573246405,-2.2028616932048912,-3.3328008413220047,36.06906808533093,0.3000011444091797,0.6339344701759728,1.021249389648439,-0.1841367784839214,2.2266355577807992,0.41855630558226053,1.6239424737146173,-1.1820828542786472,81.50923732009764,-3.1195152175559997,0.6026930840661794,1,-0.6324987411499023,-1.1149988174438477,-2.1587491035461426,-3.0724992752075195,-0.9750003814697266,2,0.06910106994624621,-2.3000432338953125,24.084999084472656,21.54542932446085,24.065000534057614,2.9999741378197524,23.82749938964844,0.06910106994624621
6504,2020-01-16,24.302499771118164,24.34000015258789,24.127500534057614,24.32500076293945,3704400.0,0.005586023851822164,7.095258855585967,-0.16364493889495543,86.54080696969302,78.19265839181844,-0.6536092375727769,-1.2476741087013288,-2.2646072051986863,-3.4090801240952047,36.738404228518796,0.212499618530277,0.6945714963641585,1.0708745956420884,-0.2096514410011281,2.351400632285305,0.43061157732048017,1.7111376139636967,-1.1083496067493357,94.73678574774802,10.654247826832844,0.6402630183216077,1,-0.6312494277954102,-1.1499996185302734,-2.368124485015869,-3.2074995040893555,-2.067499160766605,3,0.062133535360686,-1.7586225040119965,24.167499542236328,-2.3000432338953125,24.084999084472656,21.54542932446085,24.065000534057614,0.062133535360686
6505,2020-01-17,24.28000068664551,24.32500076293945,23.77750015258789,24.32500076293945,10496000.0,-0.0009257930124287883,23.33331920485258,1.9999152326862761,87.67951011170346,79.81961236761644,-0.5099401752805974,-1.1415429662891583,-2.168491039341909,-3.327793950576936,37.24842830595376,0.547500610351559,0.7646316512874591,0.9581254959106467,-0.35195740611912285,2.268208397940416,0.3030840448957619,1.6131669469255314,-0.8795975243972514,89.56532411615295,3.97348453701629,0.6550414510148854,1,-0.5412502288818395,-1.1262502670288121,-2.3456254005432164,-3.1850004196167028,-2.1900005340576207,4,0.05457161524379983,7.095258855585967,24.302499771118164,-1.7586225040119965,24.167499542236328,-2.3000432338953125,24.084999084472656,0.05457161524379983
6506,2020-01-21,24.649999618530273,24.76000022888184,24.20249938964844,24.22249984741211,5870400.0,0.015238835313883259,-1.3850268252381994,-9.499978807274843,89.48986495165846,82.27023455247782,-0.7595427404155863,-1.4022931425276326,-2.4559124527958502,-3.63965046255095,38.23357851246055,0.5575008392333984,0.7627462387053825,1.213124465942382,-0.14080787899761305,2.5670568108823772,0.5361582934723863,1.890090638412378,-1.08046899802088,88.80400999392334,1.2011832358488306,0.6769661724699971,1,-0.6199998855590785,-1.2862491607666016,-2.779999256134033,-3.554999351501465,-3.502500534057617,1,0.05983774459618729,23.33331920485258,24.28000068664551,7.095258855585967,24.302499771118164,-1.7586225040119965,24.167499542236328,0.05983774459618729
6507,2020-01-22,24.90999984741211,25.087499618530273,24.7549991607666,24.78249931335449,5819200.0,0.010547676791296423,-2.643823876759717,0.29824702297297523,90.42757308208292,84.6548994819936,-0.864747624318376,-1.567002434972693,-2.6266771102773916,-3.8409230081643173,39.08134053530809,0.4375,0.8047240114607703,1.3616247177124023,-0.09338280324063675,2.8166322386654414,0.6341209572358828,2.089128478188922,-1.1324996948242188,86.45039362741458,-2.726906457080574,0.7275037604765199,1,-0.5524997711181641,-1.375,-3.0824995040893555,-3.814999580383301,-3.789999008178711,2,-0.02348450775014499,-1.3850268252381994,24.649999618530273,23.33331920485258,24.28000068664551,7.095258855585967,24.302499771118164,-0.02348450775014499
6508,2020-01-23,24.97500038146973,24.997499465942386,24.76499938964844,24.802499771118164,3377200.0,0.00260941527321501,1.1379437350918342,1.352940296497963,87.85384997408894,85.97327440216243,-0.781043195533595,-1.5120384359279235,-2.5985573705173444,-3.84913565656635,39.842018641578655,0.2325000762939453,0.8301537733888047,1.3012502670288129,-0.19320017024729808,2.795700704304924,0.5540250483907556,2.04847548566687,-0.9355003356933622,91.41226847908568,3.1869417474106,0.7472252186380558,1,-0.6175003051757848,-1.3187503814697301,-3.123125076293949,-3.8800001144409215,-3.302499771118171,3,-0.046546561109654716,-2.643823876759717,24.90999984741211,-1.3850268252381994,24.649999618530273,23.33331920485258,24.28000068664551,-0.046546561109654716
6509,2020-01-24,25.07250022888184,25.27750015258789,24.92499923706055,25.087499618530273,3192000.0,0.0039038977346501635,-1.2741893804221052,-0.08695267580714258,97.3914040679465,87.91912860382726,-0.7628003796784171,-1.5018496943221322,-2.612053881475724,-3.887307020213239,40.751829143496174,0.3525009155273402,0.8950765029241339,1.2815001487731976,-0.26733494946081393,2.830335247007209,0.5070825996561901,2.055917697890205,-0.8234002685546891,86.3333384195966,-3.097326734503298,0.7744175491170066,1,-0.5512504577636754,-1.321249961853031,-3.1562500000000036,-3.977499961853031,-4.132499694824226,4,-0.07498259251981587,1.1379437350918342,24.97500038146973,-2.643823876759717,24.90999984741211,-1.3850268252381994,24.649999618530273,-0.07498259251981587
6510,2020-01-27,24.875,25.002500534057614,24.28499984741211,24.28499984741211,4066800.0,-0.007877165303775024,-1.432205088416889,-39.33494404883943,87.51568028879352,88.85457081807613,-0.4482214598369403,-1.1988463341169364,-2.3257134822046837,-3.6285096323172965,41.03406856012962,0.7875003814697301,0.9456212415012999,0.9779998779296868,-0.5624556945181709,2.5184554503775445,0.20777209170575617,1.7482276641536174,0.4025001525878906,62.558151913557126,-24.89179201779315,0.7702277862239296,1,-0.3474998474121094,-1.1237497329711914,-2.8899998664855957,-3.564999580383301,-3.1275005340576136,0,-0.10613062872958556,-1.2741893804221052,25.07250022888184,1.1379437350918342,24.97500038146973,-2.643823876759717,24.90999984741211,-0.10613062872958556
6511,2020-01-28,25.177499771118164,25.309999465942386,24.64249992370605,25.02750015258789,5381200.0,0.012160794818820708,2.2168729518933143,0.2542365758251705,90.32969078284373,89.22770438727275,-0.6440459056252159,-1.377226223996729,-2.544503604766298,-3.8709235366981147,41.31291724184905,0.6674995422363352,0.9596119806909087,1.156874656677246,-0.37763490764928065,2.691384221003773,0.3896198745139827,1.9241294388405095,-0.8924999237060547,87.07319569404225,0.2110657123283204,0.767254782163264,1,-0.6337499618530273,-1.4099998474121094,-3.119999408721924,-3.867499351501465,-4.2975006103515625,1,-0.12262931770818775,-1.432205088416889,24.875,-1.2741893804221052,25.07250022888184,1.1379437350918342,24.97500038146973,-0.12262931770818775
6512,2020-01-29,25.18000030517578,25.352500915527344,25.03499984741211,25.19750022888184,3492000.0,9.931621806558155e-05,-1.0650419615553999,-0.11666645473852552,89.61041417645265,89.64875493391813,-0.5306940775100983,-1.2496570030806282,-2.479431578275829,-3.832472994310365,42.40615701088199,0.3175010681152344,0.9716002103413857,1.0361251831054688,-0.45211652890947107,2.5243668951204086,0.29200432709799884,1.7802460391129387,-0.8950004577636719,83.84070840733422,-2.999718948053541,0.7441208560074695,1,-0.6149997711181641,-1.3662500381469727,-3.122499942779541,-3.869999885559082,-5.132499694824222,2,-0.16014698855560539,2.2168729518933143,25.177499771118164,-1.432205088416889,24.875,-1.2741893804221052,25.07250022888184,-0.16014698855560539
6513,2020-01-30,25.587499618530273,25.607500076293945,25.03499984741211,25.084999084472656,3547600.0,0.016183451485929146,1.110594282539984,-28.714441416887905,90.02269790165509,90.03563170413614,-0.7996783691696265,-1.5099109952753977,-2.8146000505294637,-4.199309561904549,43.64890524073161,0.5725002288818359,0.9879009849659184,1.300999546051024,-0.16531612944576324,2.767315221547811,0.5678417083026304,2.0341573837994176,-1.2597997283935563,98.48767831363008,11.236569230318509,0.7331578377483928,1,-0.8949995040893555,-1.5962495803833008,-3.3818745613098145,-4.277499198913574,-6.60999870300293,3,-0.17459692607329036,-1.0650419615553999,25.18000030517578,2.2168729518933143,25.177499771118164,-1.432205088416889,24.875,-0.17459692607329036
6514,2020-01-31,25.364999771118164,26.0,25.26000022888184,25.552499771118164,5512000.0,-0.008695646340175278,-2.7232778641485296,-0.37313393179100796,81.73377099364056,89.37499402435137,-0.45886801413693945,-1.1913696778767786,-2.5209441364473406,-3.940660519216962,44.21179778037317,0.7399997711181605,0.9891803201142544,0.9787497520446777,-0.49645425557768164,2.453953759667037,0.24114774823349805,1.7163517558558574,-0.960511869812013,62.97375088138406,-23.541229081234732,0.7376020038111788,1,-0.2637500762939453,-1.177499771118164,-3.151874542236328,-3.763749122619629,-5.604999542236325,4,-0.14557457891133385,1.110594282539984,25.587499618530273,-1.0650419615553999,25.18000030517578,2.2168729518933143,25.177499771118164,-0.14557457891133385
6515,2020-02-03,25.20000076293945,25.82749938964844,25.15250015258789,25.54999923706055,5370000.0,-0.006504987568207721,-2.0337065167075443,1.8666585286458712,74.14897632043497,87.6704508431043,-0.16722887199095027,-0.9129015732694263,-2.288301860906383,-3.734795698916482,44.88716939958235,0.6749992370605504,0.997043378709126,0.7120007514953564,-0.6873041350206464,2.111305638011359,0.012348308237356775,1.411653194753356,-0.6678718937377894,41.068199477042164,-42.06347534567406,0.6996524432580007,2,-0.057500839233394885,-1.0125007629394496,-2.9868755340576136,-3.566249847412106,-6.267499923706051,0,-0.1690476230122514,-2.7232778641485296,25.364999771118164,1.110594282539984,25.587499618530273,-1.0650419615553999,25.18000030517578,-0.1690476230122514
6516,2020-02-04,25.66250038146973,25.792499542236328,25.334999084472656,25.46750068664551,4274800.0,0.018353158909838463,1.0109997904003667,-0.557144414168926,78.245347055782,86.31687017351534,-0.5263530015733302,-1.2596252335339777,-2.6646224346369998,-4.152486943156621,45.28693648136657,0.5924987792968786,1.0052826391557446,1.0600003242492697,-0.32971087091254603,2.4497115194110854,0.36514472666836184,1.7548559218301776,-1.0129418218042012,65.02595179646555,-17.52283293890423,0.6948555975809086,2,-0.5200004577636754,-1.4750003814697301,-3.445625305175785,-4.028749465942386,-8.450000762939457,1,-0.152557266725041,-2.0337065167075443,25.20000076293945,-2.7232778641485296,25.364999771118164,1.110594282539984,25.587499618530273,-0.152557266725041
6517,2020-02-05,25.540000915527344,26.024999618530273,25.489999771118164,25.979999542236328,4024000.0,-0.004773481310139216,1.0188719986180688,-2.256406745177824,74.2277669887221,84.80286095291902,-0.3409437752666271,-1.0161520506628676,-2.4792048328398053,-3.9859554492464895,45.80489050266512,0.5349998474121094,1.0171861568458702,0.8276258468627944,-0.48815055479285974,2.1434022485184485,0.16973764603496733,1.4855140476906215,-0.7824070406350572,51.010220693774144,-30.36180229633446,0.6578882008278278,2,-0.38500118255615234,-1.340001106262207,-3.262500762939453,-3.90625,-7.0800018310546875,2,-0.18245895018459612,1.0109997904003667,25.66250038146973,-2.0337065167075443,25.20000076293945,-2.7232778641485296,25.364999771118164,-0.18245895018459612
6518,2020-02-06,25.73749923706055,25.752500534057614,25.38999938964844,25.55500030517578,3779600.0,0.007732901897162137,2.411750978350674,-0.4147715942883481,74.78414637922631,82.2909434319501,-0.46813669472728847,-1.0936992054415242,-2.621556731805189,-4.141538641158629,45.915379083819296,0.3625011444091726,0.9891735636283379,0.9133742332458539,-0.3482740638972217,2.1750225303889295,0.2825500846743161,1.5441983818173917,-0.8531647878044666,67.04864671072376,-12.110974758977932,0.6308241485715375,2,-0.582499504089359,-1.436249732971195,-3.2999992370605504,-4.103748321533207,-9.094999313354496,3,-0.22107814649356894,1.0188719986180688,25.540000915527344,1.0109997904003667,25.66250038146973,-2.0337065167075443,25.20000076293945,-0.22107814649356894
6519,2020-02-07,25.645000457763672,25.91250038146973,25.54750061035156,25.790000915527344,3920800.0,-0.003593930336622808,-1.1470565135926547,-0.7945277063606375,73.01858912545464,80.68015552491244,-0.3194858869640349,-0.9040117470473348,-2.4793298231125505,-4.008714049675994,45.65102725612743,0.36499977111817117,0.926810858034564,0.7297504425048835,-0.48985708616308443,1.9493579711728515,0.11994667817089777,1.3395542068388693,-0.6465994915801687,56.447060932448125,-20.512449675375123,0.6098037643339844,2,-0.3112506866455078,-1.2425003051757812,-3.2168750762939453,-4.005000114440918,-8.26250076293945,4,-0.25999217871793157,2.411750978350674,25.73749923706055,1.0188719986180688,25.540000915527344,1.0109997904003667,25.66250038146973,-0.25999217871793157
6520,2020-02-10,25.63249969482422,25.96500015258789,25.584999084472656,25.63999938964844,8181200.0,-0.0004874541905367513,-6.414588760699665,0.05172186998502884,68.8399134212432,78.29240248473461,-0.2103549199259902,-0.7898473068320371,-2.4231520623866984,-3.9605804306424446,45.45579822742578,0.3800010681152344,0.8957525519572265,0.6269996643066413,-0.5185819037565302,1.772581232369813,0.05420888027505555,1.1997904483382271,-0.5314388634060379,43.11599711410082,-31.00911449018055,0.5727907840315861,2,-0.10249996185302734,-1.2299995422363281,-2.966874599456787,-3.8474998474121094,-8.834999084472656,0,-0.2291036588650841,-1.1470565135926547,25.645000457763672,2.411750978350674,25.73749923706055,1.0188719986180688,25.540000915527344,-0.2291036588650841
6521,2020-02-11,25.57749938964844,25.8125,25.477500915527344,25.77750015258789,3649600.0,-0.002145725381082708,1.4814704926602524,26.667853509651188,63.89179104477605,75.43477769232611,-0.10353557970265825,-0.6489990059392703,-2.3196194414007643,-3.8664324758603463,44.94008146171139,0.33499908447265625,0.8382842219795492,0.4963744163513226,-0.5857246828905538,1.578473515593199,-0.04467513326961736,1.0374239659722626,-0.3840446795190502,29.527548412095456,-41.26062195523525,0.5410495496209387,2,-0.047499656677249646,-1.0637493133544957,-2.8993744850158727,-3.7924995422363317,-8.079999923706055,1,-0.2597986006835509,-6.414588760699665,25.63249969482422,-1.1470565135926547,25.645000457763672,2.411750978350674,25.73749923706055,-0.2597986006835509
6522,2020-02-12,25.622499465942386,25.78499984741211,25.20249938964844,25.607500076293945,6867200.0,0.00175936183629255,2.42647174320365,-0.07499666215264456,63.58867165046573,72.49766366441618,-0.08846974386260342,-0.6038681133770005,-2.304650478055404,-3.870268601605847,43.88378630564609,0.5825004577636683,0.823624459102259,0.4644994735717809,-0.5349300343823735,1.4639289815259353,-0.03521528040529631,0.9642142275488581,0.4025001525878871,55.08192210521076,-12.556396879821001,0.4997147539770767,2,-0.033749580383304334,-1.041249275207523,-2.9118747711181676,-3.8299999237060582,-10.58499908447266,2,-0.3282271449977293,1.4814704926602524,25.57749938964844,-6.414588760699665,25.63249969482422,-1.1470565135926547,25.645000457763672,-0.3282271449977293
6523,2020-02-13,25.837499618530273,25.99250030517578,25.57500076293945,25.59499931335449,4240400.0,0.008391068672815027,-1.9557761123488806,16.167344862661718,65.30001113893283,70.67169034722642,-0.2953357513677588,-0.7244859253218223,-2.4475649718938755,-4.043833803112701,42.84564853612869,0.4174995422363317,0.7731687001005803,0.5959996223449693,-0.3314491089943594,1.523448353684298,0.1322752566753067,1.0597239880146319,0.171049995422365,80.37968265618503,14.482138097694673,0.46372436566966374,2,-0.2487497329711914,-1.1750001907348633,-3.1268749237060547,-4.045000076293945,-11.142499923706053,3,-0.2855346160805198,2.42647174320365,25.622499465942386,1.4814704926602524,25.57749938964844,-6.414588760699665,25.63249969482422,-0.2855346160805198
6524,2020-02-14,25.8125,25.94750022888184,25.670000076293945,25.790000915527344,6699600.0,-0.0009675711233428919,-1.1142807318384877,0.09277961302501044,70.13967309088572,70.22621221060984,-0.22370795929632337,-0.6119347985960033,-2.343803493192908,-3.974010360128432,41.69151088547313,0.2775001525878942,0.732876380230941,0.49549999237060405,-0.3525417154068542,1.3435417001480623,0.07147913848187315,0.919520846259335,0.18000030517578125,77.21517764879707,10.445151981633245,0.4240208538887297,2,-0.19875049591064453,-0.9862499237060547,-2.995624542236328,-3.9137496948242188,-8.567499160766598,4,-0.35525424024383323,-1.9557761123488806,25.837499618530273,2.42647174320365,25.622499465942386,1.4814704926602524,25.57749938964844,-0.35525424024383323
6525,2020-02-18,25.604999542236328,26.09000015258789,25.57500076293945,25.75,8249600.0,-0.008038758654282718,-4.024432907199474,-6.444727026110546,59.57447899179042,68.15167131461077,0.05283977854666233,-0.3162957404478135,-2.056474803740251,-3.7219985236048103,41.844857909241604,0.514999389648441,0.6507210370174441,0.2217495918273933,-0.47950868298483584,0.9230078666396224,-0.12887954557872305,0.5723787292335096,-0.4025001525878871,45.35209088212896,-18.07105782089846,0.35062913740611473,2,0.04125022888183594,-0.7462491989135742,-2.611874580383301,-3.5299997329711914,-7.707500457763672,1,-0.32112868558536034,-1.1142807318384877,25.8125,-1.9557761123488806,25.837499618530273,2.42647174320365,25.622499465942386,-0.32112868558536034
6526,2020-02-19,26.125,26.21999931335449,25.65500068664551,25.71500015258789,6626400.0,0.020308551730528812,-1.1320752000921306,-2.8275762279340193,67.1818364671692,67.36879014554933,-0.4410353913174667,-0.7590435776837907,-2.4985494335702967,-4.191417269247584,41.47152475620185,0.6149997711181605,0.6107856063904684,0.6680000305175788,-0.018659438991583954,1.3546595000267416,0.32467029576299566,1.011329765272162,-0.9047505950927714,90.6634574469085,28.591035663589672,0.34332973475458173,2,-0.41375064849853516,-1.1325006484985352,-3.1287498474121094,-4.050000190734863,-7.985000610351559,2,-0.3570334694602273,-4.024432907199474,25.604999542236328,-1.1142807318384877,25.8125,-1.9557761123488806,25.837499618530273,-0.3570334694602273
6527,2020-02-20,24.32500076293945,25.1200008392334,22.67250061035156,24.25,28744800.0,-0.06889949232767656,1.939938598300002,0.18292875817600712,34.76161688063833,62.92184242348401,1.3058114313514722,1.0486465176895656,-0.6426741104792235,-2.3502707909168556,40.332807377980885,3.452499389648441,0.5643952710319518,-1.102749252319338,-1.9241386659855202,-0.28135983865315595,-1.5134439591524291,-0.692054545486247,1.894998550415039,46.58212140258324,-10.434407890349583,0.41069470683309117,2,0.12124919891357422,0.12124919891357422,-1.2268753051757777,-2.198750495910641,-6.7499999999999964,3,-0.2806783590074603,-1.1320752000921306,26.125,-4.024432907199474,25.604999542236328,-1.1142807318384877,25.8125,-0.2806783590074603
6528,2020-02-21,23.8125,24.60000038146973,23.677499771118164,24.26250076293945,12560800.0,-0.02106888990195943,-1.5624973509091777,-5.999949137887425,32.487300470544255,58.418365906271745,1.6947568194789397,1.5490086901082734,-0.07603787944276519,-1.794395055831913,39.13255229767998,0.922500610351566,0.437749143552427,-1.5571249961853013,-2.6372042063648777,-0.4770457860057249,-2.0971646012750895,-1.017085391095513,2.4074993133544886,32.1353010977408,-23.13099016756668,0.5400396050897885,2,0.6337499618530238,0.6337499618530238,-0.5337495803833008,-1.59375,-5.852500915527344,4,-0.368503920988148,1.939938598300002,24.32500076293945,-1.1320752000921306,26.125,-4.024432907199474,25.604999542236328,-0.368503920988148
6529,2020-02-24,23.1924991607666,23.647499084472656,22.940000534057614,23.20000076293945,13093600.0,-0.026036780650221414,-1.7609761180809367,0.01667019878776827,29.4628944017403,54.043141570771425,2.1571307013517362,2.1301572750875017,0.5905594111379102,-1.1366590868186428,37.80119867919228,0.8724994659423864,0.307621527952989,-2.0831257820129387,-3.535244836240558,-0.6310067277853193,-2.8091853091267467,-1.3570662548991308,2.956550178527827,14.658174504048949,-40.6524110853099,0.7260595271138094,2,1.2537508010864222,1.2537508010864222,0.10125160217285156,-0.9587488174438477,-6.0625000000000036,0,-0.3663899869970506,-1.5624973509091777,23.8125,1.939938598300002,24.32500076293945,-1.1320752000921306,26.125,-0.3663899869970506
6530,2020-02-25,22.23500061035156,23.34749984741211,22.0,23.23749923706055,10614400.0,-0.04128483712677189,1.2044990030299154,133.63793541832,18.160695029977163,48.96190868023822,2.885447749764346,3.0353571239090833,1.585214237684891,-0.14341667756674426,38.587595225685675,1.3474998474121094,0.1214590006595273,-2.9086243629455595,-4.895555477088042,-0.9216932488030771,-3.9020899200168024,-1.9151588058743165,3.8445177543640128,5.568735748555285,-46.50890261625764,0.9934655570712418,2,1.8749990463256871,1.8749990463256871,1.1768746376037633,0.023749351501468396,-6.037500381469723,1,-0.2244209414950522,-1.7609761180809367,23.1924991607666,-1.5624973509091777,23.8125,1.939938598300002,24.32500076293945,-0.2244209414950522
6531,2020-02-26,22.09000015258789,23.03000068664551,21.99250030517578,22.457500457763672,9358800.0,-0.0065212706896065065,-2.688890245225707,0.3665843477334363,18.08509211737271,43.90595539878343,2.775606648775245,3.095919381967601,1.7649208145873558,0.04523009414844381,39.00541359950237,1.0375003814697301,-0.07505765922186569,-2.8992498397827156,-5.309724647679694,-0.4887750318857371,-4.104487243731203,-1.6940124358342281,3.8263374775390595,3.117500583944366,-47.06708856444639,1.2052374039484886,2,2.016249656677246,2.016249656677246,1.356250286102295,0.16874980926513672,-5.987499237060543,2,-0.18979180801970585,1.2044990030299154,22.23500061035156,-1.7609761180809367,23.1924991607666,-1.5624973509091777,23.8125,-0.18979180801970585
6532,2020-02-27,21.147499084472656,22.049999237060547,21.13249969482422,21.70499992370605,11199200.0,-0.04266641292914697,-2.123404725033196,1.5170078266104658,12.68293484746792,38.059613588620664,3.371078366215876,3.9219037583031664,2.730763299758845,1.019194681775005,39.58443722330175,0.9575004577636719,-0.2903296822810688,-3.6401258468627944,-6.596259803282159,-0.6839918904434299,-5.118192825072477,-2.162058868653112,4.533408306157224,0.4325706323925211,-45.651743960128265,1.4780669782096825,2,2.528750419616699,2.528750419616699,2.5493760108947754,1.3212509155273438,-5.697499275207521,3,-0.14221538361632757,-2.688890245225707,22.09000015258789,1.2044990030299154,22.23500061035156,-1.7609761180809367,23.1924991607666,-0.14221538361632757
6533,2020-02-28,21.1200008392334,21.155000686645508,19.979999542236328,20.34499931335449,16210000.0,-0.001300307196109407,1.78106377984037,-1.3901351735086076,12.818415111088498,31.690584924198753,2.9715128281576746,3.7919633368391885,2.7691112979262478,1.0752423067064392,40.07716377037042,1.1750011444091797,-0.505809270696453,-3.444249153137207,-6.794746289792901,-0.09375201648151332,-5.119497721465052,-1.769000584809362,4.19703393573203,31.083883825161507,-13.12410925504905,1.6752485683278469,2,1.9799985885620117,1.9799985885620117,2.826249122619629,1.5124988555908203,-4.772500991821289,4,-0.16785037573050687,-2.123404725033196,21.147499084472656,-2.688890245225707,22.09000015258789,1.2044990030299154,22.23500061035156,-0.16785037573050687
6534,2020-03-02,21.67250061035156,21.72249984741211,20.53249931335449,21.030000686645508,12377200.0,0.026160026002073566,2.2053955605562114,0.829030527362392,20.113214456810056,27.3059999758676,1.9780043293938476,3.1079955105179167,2.232573814310225,0.5557126074343905,39.83251607000676,1.1900005340576207,-0.7342356069203824,-2.7071244239807157,-6.271922619365416,0.8576737714039844,-4.489523521673068,-0.9247253262883639,3.1108306413409608,50.259863837692606,5.669450087352274,1.782399097692351,3,1.4274988174438512,1.4274988174438512,2.3343744277954137,1.0087490081787145,-4.197500228881832,0,-0.17130010018805486,1.78106377984037,21.1200008392334,-2.123404725033196,21.147499084472656,-2.688890245225707,22.09000015258789,-0.17130010018805486
6535,2020-03-03,20.940000534057614,22.03499984741211,20.857500076293945,21.4375,12366000.0,-0.03379859525504303,-2.554714243351634,-0.7743183268765591,18.2471824652948,21.868816197881557,2.2117764828314534,3.694396967092924,2.9767220871096036,1.3157012274823323,39.71572165314197,1.177499771118164,-1.0320722717061308,-3.22662448883057,-7.082245255149566,0.6289962774884259,-5.15443487199007,-1.2988141056710703,3.362997546689286,31.475430544707145,-14.399859848216806,1.9278103831594984,3,1.6099996566772496,2.1599988937377965,3.1962494850158727,1.8362493515014684,-2.944999694824215,1,-0.1819484850105082,2.2053955605562114,21.67250061035156,1.78106377984037,21.1200008392334,-2.123404725033196,21.147499084472656,-0.1819484850105082
6536,2020-03-04,21.747499465942386,21.76000022888184,20.90749931335449,21.22249984741211,8581200.0,0.03856250770249159,2.0999968788905354,-1.055276747957505,25.97643732283413,20.892685135903314,0.8024100886464396,2.7179059250744864,2.194524460585445,0.5393481782938991,39.59261552086202,0.8525009155273509,-1.3517662947905684,-2.2233755111694293,-6.155985956859393,1.7092349345205342,-4.189680734014413,-0.2570702883244458,2.123198760953457,85.38648233260496,38.99549487630861,1.9663052228449824,3,0.542500495910641,1.3524999618530238,2.3918757438659632,1.0287504196166957,-3.0,2,-0.2552017185126093,-2.554714243351634,20.940000534057614,2.2053955605562114,21.67250061035156,1.78106377984037,21.1200008392334,-0.2552017185126093
6537,2020-03-05,20.8799991607666,21.38249969482422,20.614999771118164,21.177499771118164,8849200.0,-0.03988965749990392,1.169609687976837,-0.5666682409873132,21.56580928042571,19.679186114779032,1.2626248834690799,3.392316151731567,3.0671287883868814,1.4309508799453248,39.25196343325239,1.1324996948242223,-1.6795125656744219,-2.8578757286071763,-6.948078262316034,1.2323268051016818,-4.902976995461607,-0.8127744617527455,2.6016291976632893,43.795595371130084,1.6335608833624065,2.045101266854429,3,0.9337501525878906,2.2200002670288086,3.275625705718994,1.9825010299682617,-3.2124996185302734,3,-0.2288073964205969,2.0999968788905354,21.747499465942386,-2.554714243351634,20.940000534057614,2.2053955605562114,21.67250061035156,-0.2288073964205969
6538,2020-03-06,20.04750061035156,20.51749992370605,19.649999618530273,19.97249984741211,11246800.0,-0.03987062183313217,-1.4097189844445288,-0.25210288762372507,19.737528740396684,18.598589930185295,1.6817479664072614,3.9807738968522663,3.902013435362683,2.281718105932132,39.38995866813114,1.2299995422363281,-2.1406219722160635,-3.4058743476867726,-7.69706250877644,0.8853138134028953,-5.551468428231608,-1.2602802671419369,3.083964866458974,16.666706653007186,-20.191318701000302,2.1455940805448344,3,1.4512491226196325,2.887498855590824,4.141874790191654,2.836250305175785,-2.2625007629394496,4,-0.22933037341884388,1.169609687976837,20.8799991607666,2.0999968788905354,21.747499465942386,-2.554714243351634,20.940000534057614,-0.22933037341884388
6539,2020-03-09,18.977500915527344,19.420000076293945,18.38500022888184,18.53499984741211,14483600.0,-0.053373221710826146,-1.787877231019016,5.899954224098749,18.09867353159362,18.591698652587123,2.3367025014869256,4.770221426009467,4.953633066086567,3.3627125032239036,39.540152941661894,1.6625003814697195,-2.397157311589396,-4.142499065399171,-8.74170617823258,0.4567080474342369,-6.442102621815877,-1.8428955089824655,3.7361886582895565,16.232897221071056,-18.743067299164082,2.299603556416704,3,1.7299995422363317,3.3249988555908203,5.364374160766602,4.254999160766602,-1.455001831054691,0,-0.1385852162422173,-1.4097189844445288,20.04750061035156,1.169609687976837,20.8799991607666,2.0999968788905354,21.747499465942386,-0.1385852162422173
6540,2020-03-10,19.76000022888184,19.76000022888184,18.65749931335449,19.38500022888184,14366400.0,0.041233000954001175,4.880004882812538,0.8474555815136338,20.117360192633384,18.817506216504977,1.3032549500301371,3.7157182282839116,4.160580955653263,2.595630210576278,39.46080416605762,1.1025009155273509,-2.609083331678754,-3.066374778747555,-7.739432716814779,1.6066831593196689,-5.402903747781167,-0.7298458097139431,2.3476728366441506,40.74074074074074,12.279748366366782,2.336528969033612,3,0.4574995040893519,2.5424995422363246,4.88437461853027,3.6824998855590785,-2.472499847412113,1,-0.11563764276036215,-1.787877231019016,18.977500915527344,-1.4097189844445288,20.04750061035156,1.169609687976837,20.8799991607666,-0.11563764276036215
6541,2020-03-11,18.9325008392334,19.450000762939453,18.51749992370605,19.207500457763672,9924800.0,-0.041877498991064854,1.4539488378980114,-0.7333323160807291,22.138970928072624,19.86817689212772,1.8279944730677116,4.237104415826298,4.96930622866109,3.4353283148102136,39.748160752359574,1.2425003051757884,-2.7934226234268174,-3.5616242408752434,-8.354464410319729,1.2312159285692417,-5.958044325597488,-1.165204156152999,2.653998029162409,18.26524463381117,-7.57705942510507,2.396420084722243,3,1.2774991989135742,3.3699989318847656,5.732499122619629,4.5099992752075195,-0.907501220703125,2,-0.049518022365922176,4.880004882812538,19.76000022888184,-1.787877231019016,18.977500915527344,-1.4097189844445288,20.04750061035156,-0.049518022365922176
6542,2020-03-12,17.212499618530273,18.477500915527344,17.190000534057614,17.764999389648438,17070000.0,-0.09084912951060353,-3.309639565729496,2.009092863731889,19.683038329396894,20.6309128052731,3.27557800951152,5.580879177489571,6.649837300058998,5.159087416490429,41.08989253833874,1.7425003051757848,-2.8834441299723785,-4.861125469207764,-9.963987237471187,0.24173629905565974,-7.412556353339475,-2.309694585076052,3.9257894403335776,0.6761559308666595,-23.36342154535915,2.5514308841317126,3,2.40000057220459,4.492500305175778,7.452500343322754,6.2300004959106445,-0.05500030517578125,3,0.08917936856536479,1.4539488378980114,18.9325008392334,4.880004882812538,19.76000022888184,-1.787877231019016,18.977500915527344,0.08917936856536479
6543,2020-03-13,18.459999084472656,18.48500061035156,17.122499465942386,18.052499771118164,15887600.0,0.07247636854552941,4.956258364149597,-0.7375556238327194,29.4462448866053,21.66791618636146,1.8004091982683086,3.9551179811012247,5.37590517544362,3.9174487952945505,42.19723786660236,1.3625011444091726,-2.950975859525034,-3.2447509765625,-8.267988709443756,1.778486756318756,-5.756369843003128,-0.733132110121872,2.046563810422196,50.71087134168817,24.431866553340644,2.511618866440628,3,1.1187505722045898,3.2112503051757812,6.217500686645508,4.995000839233398,-1.9224987030029297,4,-0.042930638219962125,-3.309639565729496,17.212499618530273,1.4539488378980114,18.9325008392334,4.880004882812538,19.76000022888184,-0.042930638219962125
6544,2020-03-16,16.642499923706055,17.690000534057614,15.692500114440918,16.5,14602800.0,-0.09845608076412982,-1.2731160927074656,0.34969365355001475,27.399463922694153,22.68483634829472,3.1618728484280503,5.323329302307908,7.124836107057643,5.725110296789595,43.5339005693602,2.7674989700317383,-2.937200806973099,-4.603750133514403,-9.721411587462221,0.5139113204334151,-7.162580860488312,-2.044919406540494,3.254931553977354,23.35586435246393,-5.313880761017245,2.5588307269739095,3,2.0837502479553223,4.31374979019165,8.085624694824219,7.132499694824219,0.3775005340576172,0,0.06864953756608672,4.956258364149597,18.459999084472656,-3.309639565729496,17.212499618530273,1.4539488378980114,18.9325008392334,0.06864953756608672
6545,2020-03-17,17.382499694824222,17.557500839233402,16.079999923706055,16.897499084472653,12904000.0,0.04446445993754167,2.53891206125421,3.403514877327351,31.8488440881804,23.33732598888875,2.083248714791498,4.1484278104658685,6.330062011798358,4.98143205275478,44.72459760625318,1.4775009155273473,-2.9211642496903814,-3.4526253700256326,-8.414672352122878,1.5094216120716126,-5.933648861074257,-0.9716018789770082,1.6739455102106895,44.97669431031539,12.534657176926665,2.481023491048623,3,1.155000209808346,3.5737500190734828,7.485625267028805,6.392499923706051,-0.1725006103515696,1,0.008054042405081452,-1.2731160927074656,16.642499923706055,4.956258364149597,18.459999084472656,-3.309639565729496,17.212499618530273,0.008054042405081452
6546,2020-03-18,16.797500610351562,16.844999313354492,14.9350004196167,16.3125,13518800.0,-0.03365448553103367,5.586225607229534,0.9999999999999853,32.75178074765691,24.580211707469996,2.1146246311412185,4.214905123030292,6.8456703818532105,5.559672824817582,45.90048460328997,2.447499275207523,-3.0143912948513467,-3.571249485015869,-8.180704204734663,1.0382052347029251,-5.875976844875268,-1.2665221251564702,1.5861555765645505,52.46479128637232,15.313911876468111,2.3047273598593976,3,0.9287495613098145,3.779999256134033,8.168749332427979,7.0412492752075195,1.6599998474121094,2,0.029170992904515636,2.53891206125421,17.382499694824222,-1.2731160927074656,16.642499923706055,4.956258364149597,18.459999084472656,0.029170992904515636
6547,2020-03-19,17.497499465942386,18.042499542236328,15.84000015258789,16.632499694824222,13399200.0,0.041672798342358375,1.2531963944767945,1.7835024382570395,36.36362461465297,26.42755569349847,0.9882891999195316,3.1380713829117575,6.083951271772609,4.850570577292135,47.63521245262108,2.2024993896484375,-3.0139305742354345,-2.5298755645751925,-6.911296098379257,1.8515449692288737,-4.720585831477226,-0.3391652976731585,-2.562499046325687,72.18306784922292,32.84931264548215,2.190710266902033,3,-0.1499991416931188,3.0800004005432093,7.524375438690182,6.341250419616696,1.5200004577636648,3,0.030147173521258175,5.586225607229534,16.797500610351562,2.53891206125421,17.382499694824222,-1.2731160927074656,16.642499923706055,0.030147173521258175
6548,2020-03-20,15.037500381469727,18.36750030517578,14.9375,17.872499465942386,16990400.0,-0.14059146504109743,-1.2602968551055986,-3.2774564562114574,28.159962711881917,27.545476713530505,2.975823072345669,5.172140858145724,8.447214097064354,7.2898233881752645,49.579277353405985,3.4300003051757812,-3.206522674785969,-4.551124668121339,-9.091160955016438,-0.011088381226240784,-6.82114281156889,-2.2811065246737883,3.0049991607666016,2.9861606779436864,-33.521125898090816,2.2700181434475493,3,2.309999942779541,5.539999485015869,10.047499656677246,8.801249504089355,5.125,4,0.14098080652401368,1.2531963944767945,17.497499465942386,5.586225607229534,16.797500610351562,2.53891206125421,17.382499694824222,0.14098080652401368
6549,2020-03-23,14.69499969482422,15.032500267028807,13.922499656677244,15.0,14050800.0,-0.02277643743687341,4.999989690030833,0.10758391663908166,28.90201494717614,28.521549464035253,2.9580362092832093,5.107239998589941,8.676688019605214,7.609215881038173,51.0464030739078,1.1150007247924822,-3.3088955613246185,-4.468750381469723,-9.176100752627155,0.23859998968770846,-6.822425567048439,-2.1150751958910075,3.6725006103515607,17.37907593799602,-18.948246943458585,2.3536751855787155,3,1.991250514984129,5.376249790191645,10.430624961853026,9.143750190734862,6.057500839233393,0,0.12538283258994953,-1.2602968551055986,15.037500381469727,1.2531963944767945,17.497499465942386,5.586225607229534,16.797500610351562,0.12538283258994953
6550,2020-03-24,17.245000839233402,17.357500076293945,15.407500267028807,15.449999809265135,11135600.0,0.1735284925053333,-1.0744677559182316,-5.885243389949273,36.391114433798954,30.105120964671514,0.015382766909784351,2.2811905590179613,6.0407998176011475,5.047905837309781,51.084878785901836,2.662500381469725,-3.2599094148801626,-1.6692492485046344,-6.217469597074857,2.8789711000655895,-3.9433594227897473,0.6048609257804785,1.1224994659423793,74.74692233573587,42.78183000531975,2.274110174285112,3,-1.0412507057190012,2.8262486457824636,7.974998950958248,6.59374904632568,2.7824993133544886,1,-0.013047281561033075,4.999989690030833,14.69499969482422,-1.2602968551055986,15.037500381469727,1.2531963944767945,17.497499465942386,-0.013047281561033075
6551,2020-03-25,17.897499084472656,18.732500076293945,16.682500839233402,17.092500686645508,13601600.0,0.03783695062251202,-1.5230789455460196,0.4484668166688348,40.86663226759689,32.45885362447151,-0.8933112525191262,1.3686685373404401,5.300569253157459,4.390492544537345,50.75287209868019,2.0499992370605433,-3.0693919127668643,-0.8071259498596177,-5.1193974352809235,3.50514553556169,-2.9632616925702706,1.3490097928510352,-3.974999427795412,82.64031353477868,50.01654115204868,2.156135742710654,3,-1.5699992179870605,2.1737504005432093,7.355000972747803,5.973751068115234,1.7400016784667969,2,-0.03841318816417527,-1.0744677559182316,17.245000839233402,4.999989690030833,14.69499969482422,-1.2602968551055986,15.037500381469727,-0.03841318816417527
6552,2020-03-26,18.13999938964844,18.887500762939453,17.209999084472653,18.125,10806800.0,0.013549396149217907,1.2218533844653667,0.018632819256444985,43.93962898952612,34.069229635907156,-1.1068018524646597,0.9373602784253876,4.970700941449959,4.149866253741511,49.80862837878835,1.6775016784668004,-2.9533428748321207,-0.4142506599426241,-4.574929279994912,3.7464279601096635,-2.494589969968768,1.6660886500835197,-4.121299724578863,84.94458798109409,48.22441574123948,2.0803393100261434,3,-1.7349991798400914,1.3812508583068812,7.211874961853024,5.802500724792477,1.360000610351559,3,0.017502815810259253,-1.5230789455460196,17.897499084472656,-1.0744677559182316,17.245000839233402,4.999989690030833,14.69499969482422,0.017502815810259253
6553,2020-03-27,17.575000762939453,17.987499237060547,17.475000381469727,17.530000686645508,8487600.0,-0.03114656260856341,-5.612859164461946,3.000127161749035,45.39635426749146,36.06888411866241,-0.760518804491177,1.289260187017291,5.437305245941417,4.712394681149707,48.22174385596964,0.6649990081787145,-2.8577088958672903,-0.8019992828369134,-4.801365601742212,3.1973670360683855,-2.801682442289561,1.1976838766157343,-3.3615490539550805,73.5649605728268,32.83831792365055,1.9996831594526494,3,-1.1700005531311035,1.6862492561340332,6.871249198913571,6.367499351501465,2.3299999237060547,4,0.0820767623412233,1.2218533844653667,18.13999938964844,-1.5230789455460196,17.897499084472656,-1.0744677559182316,17.245000839233402,0.0820767623412233
6554,2020-03-30,17.959999084472656,18.100000381469727,17.405000686645508,17.530000686645508,6169200.0,0.021906020188918074,-1.0441215657125227,9.555503751112617,43.93325935363031,37.41159692593463,-1.0493237913342064,0.6449361130415419,4.952005511821383,4.330213522006247,47.42171384511254,0.6949996948242188,-2.546124817003701,-0.23137588500976491,-3.9192037859321367,3.456452015912605,-2.075289835470951,1.612538065451421,-3.5595854133300797,73.34765671566123,31.275183271588624,1.8439139504611852,3,-1.5549988746643066,0.8250002861022949,6.4862508773803675,6.057500839233395,2.0725002288818324,0,0.12263370875676971,-5.612859164461946,17.575000762939453,1.2218533844653667,18.13999938964844,-1.5230789455460196,17.897499084472656,0.12263370875676971
6555,2020-03-31,17.129999160766598,17.842500686645508,17.0,17.677499771118164,9740000.0,-0.04621380657105023,-1.0866917673291414,-1.2732619775286962,43.92585536667386,38.653160772492065,-0.2893343190183657,1.238356279134699,5.670716677173207,5.157793700399264,47.12815008770259,0.9599990844726562,-2.4599510318712703,-0.8708757400512717,-4.348507271250838,2.606755791148297,-2.609691505651057,0.8679400255485135,-2.550102005952146,20.294709161761045,-23.765201563351436,1.738815765599784,3,-0.7249989509582484,1.5050005912780797,7.316250801086426,6.887500762939453,3.257501602172855,1,0.2114711938566669,-1.0441215657125227,17.959999084472656,-5.612859164461946,17.575000762939453,1.2218533844653667,18.13999938964844,0.2114711938566669
6556,2020-04-01,16.197500228881836,16.635000228881836,15.800000190734865,16.227500915527347,9901200.0,-0.0544366011424271,-1.0242406447526042,0.05479571360887991,46.387900370365244,39.76696918979343,0.6136343050967952,1.8274379271380248,6.46686860215501,6.0839826800049295,47.040316485467685,1.329998970031733,-2.2048713201445516,-1.5258747100830092,-4.607943907915633,1.5561944877496146,-3.066909308999321,0.01515988883330266,-1.4452989297423837,12.874492776632632,-35.15824028551839,1.5410345989163123,4,0.20749998092651367,2.278749942779541,7.91249942779541,7.8949995040893555,4.7500000000000036,2,0.23645623519589543,-1.0866917673291414,17.129999160766598,-1.0441215657125227,17.959999084472656,-5.612859164461946,17.575000762939453,0.23645623519589543
6557,2020-04-02,16.102500915527347,16.5625,15.75,15.904999732971193,9261600.0,-0.00586506016435151,-2.2019663517822434,-6.583222073875559,40.86063294883173,41.17815477167674,0.5475209778718018,1.629724284234495,6.413223961503039,6.173013585221799,46.76787876752061,0.8125,-2.056871869885132,-1.381999111175535,-4.15945333038653,1.3954551080354616,-2.7707262207810324,0.006727998429962412,-1.184887637835896,15.000036523691445,-31.343377531457055,1.388727109605498,4,0.3024992942810023,1.8837485313415492,8.00374889373779,7.991249084472653,4.597499847412106,3,0.21953110674897536,-1.0242406447526042,16.197500228881836,-1.0866917673291414,17.129999160766598,-1.0441215657125227,17.959999084472656,0.21953110674897536
6558,2020-04-03,15.449999809265135,16.030000686645508,15.3774995803833,16.030000686645508,8644400.0,-0.040521724524978486,1.2500004110658938,-2.936695719355834,44.91795957719182,42.95770417501181,1.4133135754491466,2.0238983146089584,6.904338795478546,6.816330129354229,45.99134447385784,0.7250013351440465,-1.9011756293406137,-1.8046251773834232,-4.446636579258604,0.8373862244917571,-3.1256308783210134,-0.48361947644583303,-0.3735910321637643,2.6630011955516277,-44.66367350124878,1.3210057009375906,4,1.682500362396242,2.528749942779543,8.22624969482422,8.22624969482422,5.179999351501467,4,0.2621359379115422,-2.2019663517822434,16.102500915527347,-1.0242406447526042,16.197500228881836,-1.0866917673291414,17.129999160766598,0.2621359379115422
6559,2020-04-06,16.34749984741211,16.440000534057614,15.86750030517578,16.270000457763672,10860400.0,0.05809061807293725,3.361893828201171,-0.13361943519546143,45.647601351410955,43.98620272141314,0.865933922080945,0.9689407901961609,5.849410886185616,5.908743597356697,44.460915604637755,0.9900007247924787,-1.821534687720412,-0.7756250858306899,-3.316441135730823,1.7651909640694434,-2.046033110780755,0.49478293911937676,-1.118647390877216,39.350905951505396,-7.931275311692978,1.2704080249500667,4,0.7850003242492676,1.6312499046325684,6.752499580383301,6.752499580383301,3.5799999237060547,0,0.2176174260553101,1.2500004110658938,15.449999809265135,-2.2019663517822434,16.102500915527347,-1.0242406447526042,16.197500228881836,0.2176174260553101
6560,2020-04-07,17.475000381469727,18.0625,16.677499771118164,16.959999084472653,13386800.0,0.06897082395361553,-1.5648154198551474,6.645230360307193,52.72471360226614,45.30376731415417,-0.25201192369761927,-0.35681769367894844,4.580705310820534,4.780285020074025,42.88686559389963,1.7150001525878906,-1.329089656790707,0.46612544059753347,-1.76166261690528,2.693913498100345,-0.6477685881538733,1.5800194693489402,-2.0998019926786515,78.11919826015735,30.19165621982171,1.113894028751406,4,-0.3425002098083496,0.5037493705749512,5.624999046325684,5.624999046325684,2.6049995422363246,1,0.14635186701321623,3.361893828201171,16.34749984741211,1.2500004110658938,15.449999809265135,-2.2019663517822434,16.102500915527347,0.14635186701321623
6561,2020-04-08,17.9950008392334,18.19499969482422,17.225000381469727,17.350000381469727,6293600.0,0.0297568209678023,-1.1675951223046728,1.2524249191693524,52.030204066510386,46.202720100485756,-0.8456571687353929,-1.0020290243309233,3.912878956683322,4.257151265073553,41.12774314821958,0.9699993133544922,-0.7858006281356538,1.0330008983612053,-1.059723370777263,3.1257251674996755,-0.013361236208030647,2.0793630329304413,-2.479310355476388,92.90154933567743,46.05759577097698,1.046362134569235,4,-1.2087512016296387,-0.15375089645385742,4.829998970031738,5.104998588562012,1.889999389648441,2,0.13295358778143718,-1.5648154198551474,17.475000381469727,3.361893828201171,16.34749984741211,1.2500004110658938,15.449999809265135,0.13295358778143718
6562,2020-04-09,18.747499465942386,19.27750015258789,18.364999771118164,18.482500076293945,7821200.0,0.04181709317114124,-2.6500015258789062,0.41085147531094746,67.59127738140565,48.66882266869844,-1.6795412862308154,-1.7219165455954446,3.0181700716162503,3.4970015016659666,38.552669249807835,1.2824993133544922,-0.495494402906715,1.7087495326995885,-0.5301434200309991,3.947642485430178,0.5893030563342947,2.8281960090648823,-3.0969365710180785,86.41024079783902,32.61329930075758,1.1194464763652945,4,-1.4199995994567907,-1.094999790191654,3.9475002288818324,4.352499961853024,2.247501373291012,3,0.11734902390241864,-1.1675951223046728,17.9950008392334,-1.5648154198551474,17.475000381469727,3.361893828201171,16.34749984741211,0.11734902390241864
6563,2020-04-13,17.667499542236328,18.717500686645508,17.642499923706055,18.645000457763672,7902400.0,-0.057607678595646195,-1.0924585952263386,-3.6886911959462854,63.17306019650472,50.80657831790671,-0.6537939904358154,-0.7423959161886238,3.927341045318748,4.56231386944151,35.87686042560893,1.1049995422363317,-0.3656300100358507,0.6683745861053474,-1.491256084083787,2.8280052562944817,-0.41144074898922156,1.7481899211999146,-1.7993204118522055,52.78590374209515,-5.385593380087023,1.0798153350945674,4,-0.3399996757507324,-0.4474997520446813,4.789374828338623,5.432499885559082,3.315000534057617,0,0.17164292057591735,-2.6500015258789062,18.747499465942386,-1.1675951223046728,17.9950008392334,-1.5648154198551474,17.475000381469727,0.17164292057591735
6564,2020-04-14,17.78499984741211,18.13249969482422,17.684999465942386,18.0,10520800.0,0.006650647132882659,-1.156622851365035,0.219948799200768,53.05084369516367,51.82046590996114,-0.8925943005913268,-0.8115214895498433,3.644027963589437,4.430620229509778,32.57087082791966,0.4650001525878906,-0.3184010318052941,0.7287498950958238,-1.4515047799080953,2.909004570099743,-0.36137744240613756,1.8188772325977833,-1.71226145569576,42.5961505308664,-12.921876957093907,1.09012733750196,4,-0.45749998092651367,-0.9437499046325684,4.431874752044678,5.149999618530273,3.8875007629394496,1,0.15996622646968794,-1.0924585952263386,17.667499542236328,-2.6500015258789062,18.747499465942386,-1.1675951223046728,17.9950008392334,0.15996622646968794
6565,2020-04-15,17.522499084472653,17.790000915527344,17.107500076293945,17.427499771118164,6626400.0,-0.014759671925308027,1.1666590978586329,-0.44185695782543016,47.78368720373802,51.97555333589145,-0.635379254596458,-0.5670684443384211,3.7395661929253556,4.675740266860085,29.218203795696457,0.6825008392333984,-0.2681956160349692,0.4592491626739452,-1.7263084077466466,2.644806733094537,-0.6335296225363507,1.5520279478842411,-1.2574749871040112,19.124377584698856,-31.60120125270344,1.0927787852102961,4,-0.194999217987057,-0.6812491416931117,3.9825010299682653,4.780000686645511,4.077501296997074,2,0.1372521507948985,-1.156622851365035,17.78499984741211,-1.0924585952263386,17.667499542236328,-2.6500015258789062,18.747499465942386,0.1372521507948985
6566,2020-04-16,17.287500381469727,17.672500610351562,17.087499618530273,17.545000076293945,12262400.0,-0.01341125497396467,1.2829273012824807,-2.710542694802037,44.95711650707585,52.430718175696356,-0.25647514351434353,-0.3093378885326743,3.7865192248967396,4.897643291350214,25.36044842516063,0.5850009918212891,-0.2302107529751325,0.19975047111511302,-1.9842489783763995,2.3837499206066273,-0.892249253630645,1.291750195860871,-0.8417277207879295,9.13245270168465,-35.725287296613125,1.0919997247457571,4,0.03999948501586914,-0.601250171661377,3.972499370574951,5.0149993896484375,4.274999618530273,3,0.16153286944997403,1.1666590978586329,17.522499084472653,-1.156622851365035,17.78499984741211,-1.0924585952263386,17.667499542236328,0.16153286944997403
6567,2020-04-17,18.024999618530273,18.26499938964844,17.792499542236328,17.80500030517578,11658400.0,0.042660837066477386,-2.8571283991561276,-0.8543672780065776,52.608690171699045,53.28524379730826,-0.7739816635752135,-1.0596190975137958,2.869616156112734,4.139508010290008,22.66481543572662,0.9774990081787145,-0.11117740011816934,0.9108747005462661,-1.306446303903325,3.128195704995857,-0.19778580167852766,2.01953520277106,-1.409323308334109,57.515299734375546,15.615955303248853,1.108660502224795,4,-0.4524993896484375,-1.424999713897705,3.231250286102295,4.277500152587891,4.045000076293945,4,0.10319004991486525,1.2829273012824807,17.287500381469727,1.1666590978586329,17.522499084472653,-1.156622851365035,17.78499984741211,0.10319004991486525
6568,2020-04-20,17.157499313354492,17.7450008392334,17.007499694824222,17.6200008392334,9313600.0,-0.04812761850402281,1.0701742175202547,-2.102286224564993,45.59429079077653,53.27932040168221,0.40364669172625867,-0.026509491729971302,3.537566346546395,4.975489863774346,19.67897123211757,1.0174999237060511,0.016910313489354678,-0.06262555122375346,-2.053035515534699,1.927784413087192,-1.0578305333792244,0.9325794309317175,-0.3821135726148235,11.92840198273271,-24.91920080667704,0.9952049821554725,4,0.8200006484985352,-0.5574994087219238,3.501250743865967,4.547500610351559,4.954999923706055,0,0.22366321896874553,-2.8571283991561276,18.024999618530273,1.2829273012824807,17.287500381469727,1.1666590978586329,17.522499084472653,0.22366321896874553
6569,2020-04-21,16.537500381469727,16.897499084472653,16.420000076293945,16.75,7048400.0,-0.036135739862871,-1.134072688060201,0.45945711882021084,46.670418840816154,52.60662098374332,1.1772298075569765,0.7785174784931357,3.94967839919396,5.557330682377199,16.332629980830003,0.7374992370605469,0.23324669578339652,-0.7747495174407959,-2.4123475528594795,0.8628485179778895,-1.5935485351501377,0.04404950026854593,2.739999771118164,6.368582596496875,-31.22729908170766,0.8187990177093425,4,1.3112497329711914,0.0624995231628418,4.087499141693115,5.133749008178711,5.742500305175781,1,0.26878304412950116,1.0701742175202547,17.157499313354492,-2.8571283991561276,18.024999618530273,1.2829273012824807,17.287500381469727,0.26878304412950116
6570,2020-04-22,17.020000457763672,17.142499923706055,16.607500076293945,16.852500915527347,9281600.0,0.029176118830786857,1.59394824939427,-0.7882345549362104,54.86830655405536,52.92196570458166,0.6966620223116244,0.2933361514653825,3.261014958203546,5.035657879092412,14.997050394990147,0.6049995422363281,0.4560899585129121,-0.28099942207336426,-1.9236263834645584,1.3616275393178299,-1.1023129027689613,0.5403140586222328,2.200349693298339,32.52035798207602,-7.863771643679371,0.8213134806955966,4,0.8287496566772461,-0.4200005531311035,2.821249485015869,3.936249256134033,5.3274993896484375,2,0.2733548782289046,-1.134072688060201,16.537500381469727,1.0701742175202547,17.157499313354492,-2.8571283991561276,18.024999618530273,0.2733548782289046
6571,2020-04-23,17.209999084472653,17.399999618530273,17.032499313354492,17.262500762939453,19805200.0,0.011163256263152066,1.2442808554256162,-0.3134437131340095,56.48228548769077,51.68763327194667,0.42868109422888523,0.05184922399858394,2.8645832209646436,4.809468986351444,14.567025457944723,0.37999916076660156,0.6244130416803841,-0.056625795364382725,-1.6752930749171426,1.562041484188379,-0.8659594351407627,0.7527078444119972,1.954344065093995,42.81839036256151,-0.7445734508827186,0.8093336397763806,4,0.35875129699707387,-0.6099991798400843,2.536875724792484,3.7462506294250524,5.210000991821293,3,0.25508434227389687,1.59394824939427,17.020000457763672,-1.134072688060201,16.537500381469727,1.0701742175202547,17.157499313354492,0.25508434227389687
6572,2020-04-24,18.457500457763672,18.559999465942386,17.200000762939453,17.442499160766598,10601200.0,0.07248700985792333,1.2295073253172462,-19.33273995495044,66.45691567200109,52.05250610255739,-0.9658523698242689,-1.2339093368300063,1.419437899636197,3.5375740075595843,14.012855975774524,1.3599987030029332,0.6414875239485021,1.1750005245208754,-0.4854216874989028,2.835422736540652,0.3447894185109881,2.005211630530763,0.6519558303375206,95.21032535455288,44.55400695707063,0.8302111060098885,4,-0.9675006866455078,-1.8575005531311035,0.6943745613098145,2.119999408721924,3.5774993896484375,4,0.1682242700923402,1.2442808554256162,17.209999084472653,1.59394824939427,17.020000457763672,-1.134072688060201,16.537500381469727,0.1682242700923402
6573,2020-04-27,19.01749992370605,19.082500457763672,18.387500762939453,18.655000686645508,7951200.0,0.03033994051490496,1.822332037240717,0.35714164911218665,65.17045958229482,53.3991300900164,-1.4686611743082842,-1.7711048450425473,0.6572955803635452,2.960341119313199,13.556126633558469,0.6949996948242188,0.6468127308283442,1.6628750324249246,-0.1676490323341433,3.4933990971839926,0.7476130000453907,2.5781370648044586,-2.597499847412106,97.5586657372894,43.59387535830417,0.9152620323795339,4,-1.2662496566772425,-2.4175000190734828,-0.054999828338619494,1.5599999427795446,3.47500038146973,0,0.1605100451354864,1.2295073253172462,18.457500457763672,1.2442808554256162,17.209999084472653,1.59394824939427,17.020000457763672,0.1605100451354864
6574,2020-04-28,20.162500381469727,20.272499084472656,19.357500076293945,19.36750030517578,12495600.0,0.0602077277432449,-1.2453948677143425,2.1931082744904296,65.2395851269374,55.338674303705226,-2.504301018375049,-2.8908546870072307,-0.6799045373834431,1.807304820443612,13.42603860590199,1.2549991607666051,0.4199772653498606,2.6977504253387465,0.48812919431290425,4.907371656364589,1.5929398098258254,3.8025610408516677,-3.689250297546387,96.99867032003394,44.185350710793855,1.1048106155129211,4,-1.8162508010864258,-3.0650010108947754,-1.200000286102295,0.41499948501586914,2.27249908447266,1,0.09671413855907285,1.822332037240717,19.01749992370605,1.2295073253172462,18.457500457763672,1.2442808554256162,17.209999084472653,0.09671413855907285
6575,2020-04-29,20.752500534057614,20.962499618530273,20.45249938964844,20.962499618530273,9616800.0,0.02926225127961435,3.8571662125340263,-0.26414976643978866,65.51336507277004,57.62270192211569,-2.892074739441945,-3.3682427327178175,-1.452521853880846,1.2135361614052123,13.193685155773494,0.7999992370605469,0.3306883363323223,3.1066255092620807,0.4615648340238394,5.751686184500322,1.78409517164296,4.429155846881201,-4.127280490112302,94.65651226041656,44.976111680810575,1.3225303376191204,4,-2.0612506866455043,-2.5825009346008265,-2.3737506866455043,-0.681251049041748,2.2024993896484375,2,0.07360559514652532,-1.2453948677143425,20.162500381469727,1.822332037240717,19.01749992370605,1.2295073253172462,18.457500457763672,0.07360559514652532
6576,2020-04-30,20.02750015258789,20.667499542236328,19.90999984741211,20.477500915527344,12675200.0,-0.0349355674165579,-1.211673507119826,2.1428701180744416,57.2234812303735,58.13545648419063,-1.9417247725490192,-2.468139139619474,-0.9390921081465464,1.9257637299173354,12.160412129998047,0.8425006866455043,0.37136781527868834,2.1901251316070542,-0.565674384195006,4.9459246474091145,0.8122253737060241,3.5680248895080844,-3.1420433341674823,75.14950829677898,28.871158234112073,1.3778997579010297,4,-1.3362503051757812,-1.8575005531311035,-1.8900003433227575,0.04374933242797496,2.5324993133544957,3,0.1158407028909414,3.8571662125340263,20.752500534057614,-1.2453948677143425,20.162500381469727,1.822332037240717,19.01749992370605,0.1158407028909414
6577,2020-05-01,19.637500762939453,20.0,19.48500061035156,19.64249992370605,5731600.0,-0.01947319369252598,-2.322582431442951,0.011109227313178219,62.05631372226758,59.96457014324518,-1.4515876960066194,-1.8969871128283131,-0.711529076022174,2.299235583585329,10.929462427754439,0.5424995422363317,0.4886263301317477,1.6233757495880141,-1.1173272122038398,4.36407871137987,0.25302426869208716,2.993727230483941,-2.507421376512454,48.54371089470616,2.960938923584415,1.3703514808959278,5,-0.9462509155273438,-1.467501163482666,-1.4381260871887207,0.43374872207641246,2.6374988555908203,4,0.14169314858058302,-1.211673507119826,20.02750015258789,3.8571662125340263,20.752500534057614,-1.2453948677143425,20.162500381469727,0.14169314858058302
6578,2020-05-04,19.5,19.530000686645508,19.06999969482422,19.387500762939453,7192000.0,-0.007001948190828333,4.333325961963733,-22.503624570790507,60.4700881572494,61.497866733959995,-1.0581331545094308,-1.518360551150792,-0.7248895681377547,2.4207583581259087,9.330126140967318,0.5675010681152344,0.6639030258991987,1.2833749771118157,-1.2502873099904086,3.81703726421404,0.016543833560703547,2.550206120662928,-2.1399753996468043,22.721285205323444,-22.279283842583023,1.2668311435511121,5,-0.7150001525878906,-1.330000400543213,-1.536874771118164,0.5712494850158656,2.8500003814697266,0,0.12999999217497993,-2.322582431442951,19.637500762939453,-1.211673507119826,20.02750015258789,3.8571662125340263,20.752500534057614,0.12999999217497993
6579,2020-05-05,19.905000686645508,20.15999984741211,19.582500457763672,19.677499771118164,4991600.0,0.020769265981820828,-1.7664671752935264,2.0222440744633956,64.2964417440804,62.545437310629445,-1.045125639974838,-1.7319762584621543,-1.2591682606113679,2.0012540077120704,8.1590852557925,0.6599998474121094,0.7254533670070984,1.5105006217956536,-0.9695908293391504,3.9905920729304576,0.2704548962282516,2.7505463473630556,-2.3288275852016866,44.12158655130188,-3.9806257922687323,1.2400457255674018,5,-0.907501220703125,-1.7350010871887207,-2.07187557220459,0.16624879837035778,1.2449989318847656,1,0.1299924405562194,4.333325961963733,19.5,-2.322582431442951,19.637500762939453,-1.211673507119826,20.02750015258789,0.1299924405562194
6580,2020-05-06,20.03249931335449,20.364999771118164,19.84499931335449,19.887500762939453,6682000.0,0.00640535655919483,-3.5217146126861674,0.637353700660637,66.68692669379547,63.67928633352996,-0.7826685602856926,-1.7476525321160672,-1.486261017675023,1.860205117697916,8.277047252104868,0.5200004577636754,0.9477109898500373,1.5101243019103983,-1.0332707130252565,4.053519316846053,0.23842679444257087,2.7818218093782257,-2.253146620885481,60.25037311205279,6.920549216637603,1.2716975074678274,5,-0.9512491226196254,-1.8624997138977015,-2.4374995231628382,0.03875017166137695,1.2275009155273509,2,0.11993012529326741,-1.7664671752935264,19.905000686645508,4.333325961963733,19.5,-2.322582431442951,19.637500762939453,0.11993012529326741
6581,2020-05-07,20.387500762939453,20.59000015258789,20.2549991607666,20.38249969482422,6976800.0,0.017721276014136977,-1.5769095337304497,0.0344904697386257,65.06216727804775,63.52431428975737,-0.7146995717168494,-2.0176707162192713,-1.934110351657722,1.4928217066594414,8.548943655608161,0.557500839233402,1.2386384836322115,1.7455007553100579,-0.9157788821507786,4.406780392770894,0.4148609365796396,3.076140574040476,-2.417159254906771,86.67767574581073,32.47785063919279,1.3306398187304178,5,-0.7125005722045898,-2.217501163482666,-2.8675007820129395,-0.31625127792358754,1.2349987030029332,3,0.125934963319968,-3.5217146126861674,20.03249931335449,-1.7664671752935264,19.905000686645508,4.333325961963733,19.5,0.125934963319968
6582,2020-05-08,20.94750022888184,21.012500762939453,20.545000076293945,20.71999931335449,6694000.0,0.027467783935555046,1.61537394496196,45.490465293670376,75.14930983594527,64.63307542905187,-0.988275980329405,-2.534337693655658,-2.5519805064499472,0.9230120969518261,9.393635098700196,0.625,1.4489542780573572,2.195500183105473,-0.6589937874709548,5.049994153681899,0.7682531978172591,3.622747168393687,-2.7976292342193005,96.65377100046167,35.574047598362945,1.4272469852882133,5,-0.9062500000000036,-2.7525000572204625,-3.506875038146976,-0.8762507438659739,1.125,4,0.07697812242232493,-1.5769095337304497,20.387500762939453,-3.5217146126861674,20.03249931335449,-1.7664671752935264,19.905000686645508,0.07697812242232493
6583,2020-05-11,20.700000762939453,20.977500915527344,20.545000076293945,20.864999771118164,6250800.0,-0.01181522679260516,1.217945645635365,-0.7252674469297872,79.05759273841457,66.16840960810488,-0.5330735846146553,-2.158678821956162,-2.3655343767556154,1.1528955226361646,10.10065029107841,0.43250083923339844,1.64900494114994,1.7963756561279283,-1.1366453283281182,4.729396640583975,0.3298651638999033,3.2628861483559533,-2.321119386814761,78.1468578105243,9.727399823771904,1.4665104922280234,5,-0.6587505340576172,-2.505000591278076,-3.50437593460083,-0.6287512779235875,1.1374988555908203,0,0.07608689843193828,1.61537394496196,20.94750022888184,-1.5769095337304497,20.387500762939453,-3.5217146126861674,20.03249931335449,0.07608689843193828
6584,2020-05-12,20.6299991607666,21.104999542236328,20.57749938964844,21.104999542236328,7463200.0,-0.003381719787092008,1.2210514903407779,2.878807495347197,76.74072357722429,67.41589388637757,-0.4355903888365589,-1.965374411354361,-2.3764697671280146,1.203936768274339,10.875751614209346,0.5275001525878871,1.6560657404723784,1.5841240882873535,-1.3960472702982507,4.564295446872958,0.09403840899454963,3.0742097675801574,-2.04042823369673,62.30156387421806,-10.218581124733248,1.4900856792928023,5,-0.5424995422363281,-2.143749237060547,-3.074374198913574,-0.558749675750736,0.9775009155273438,1,0.08337379014411983,1.217945645635365,20.700000762939453,1.61537394496196,20.94750022888184,-1.5769095337304497,20.387500762939453,0.08337379014411983
6585,2020-05-13,19.927499771118164,20.6200008392334,19.792499542236328,20.42250061035156,7167600.0,-0.03405232274485137,-1.1633984157813508,1.0421061930556428,68.70912005143342,68.69207597760646,0.15374353684052977,-1.1314713073154152,-1.7411249400995992,1.8851143532157302,11.053448214529249,0.8374996185302734,1.634347960880838,0.7613746643066399,-2.1533479493552967,3.6760972779685765,-0.6959866425243284,2.2187359711376082,-1.0863859825316453,10.285731724330358,-63.265445286397096,1.4573613068309688,5,0.15999984741210938,-1.1649999618530273,-2.3718748092651367,0.14374971389770153,1.1750011444091797,2,0.06134737731543893,1.2210514903407779,20.6299991607666,1.217945645635365,20.700000762939453,1.61537394496196,20.94750022888184,0.06134737731543893
6586,2020-05-14,20.07999992370605,20.114999771118164,19.42250061035156,19.709999084472656,8046800.0,0.007652748931850972,2.1477196374308205,-0.7474751756106377,63.15362046693613,68.8139989492363,0.01058697090216043,-1.1215396189946496,-1.9864242586706027,1.7139586072862194,11.112194928158544,0.6924991607666051,1.5304487090095726,0.774249839782712,-2.0268841874108396,3.5753838669762636,-0.626317173814062,2.174816853379486,-1.01249755975455,39.07873585500278,-30.421859264396225,1.4005670135967752,5,0.007499694824222303,-1.3175001144409144,-2.524374961853024,-0.008750438690185547,1.0850009918212926,3,0.058764955660318696,-1.1633984157813508,19.927499771118164,1.2210514903407779,20.6299991607666,1.217945645635365,20.700000762939453,0.058764955660318696
6587,2020-05-15,19.88500022888184,20.122499465942386,19.727500915527344,19.905000686645508,7823600.0,-0.00971114021738606,-1.3582067457696811,-0.05405516864531251,57.475226662967636,68.48123656098277,0.27310659392415104,-0.8222034058879295,-1.860436554703174,1.883710241927897,11.637044548687312,0.3949985504150426,1.3654395076489152,0.4862501144409208,-2.2587894344731794,3.231289663355021,-0.8862696600161293,1.858769888897971,-0.6137481471018553,27.488850647422353,-36.873737436637484,1.3725197744570494,5,0.3787498474121058,-1.1225004196167028,-2.571250438690189,0.1862492561340261,1.2474994659423793,4,0.08737738079263013,2.1477196374308205,20.07999992370605,-1.1633984157813508,19.927499771118164,1.2210514903407779,20.6299991607666,0.08737738079263013
6588,2020-05-18,20.9950008392334,21.092500686645508,20.34499931335449,20.3700008392334,8528400.0,0.05582100063239359,-1.2148088704025914,-31.249284760638776,57.21716682672849,67.69465045905478,-0.6733349595132125,-1.7180526642086136,-3.0011357070089346,0.7580528605114694,11.913070248935318,1.2075004577636683,1.3685420383910198,1.4043756484985366,-1.214619354378911,4.023370651375984,0.09487814705981279,2.7138731499372604,-1.5725002288818395,93.46218289246062,31.8552319369158,1.3094975014387242,5,-0.7312507629394531,-2.2325010299682617,-3.5050010681152344,-0.9237513542175328,-0.6675014495849574,0,0.05132171214944248,-1.3582067457696811,19.88500022888184,2.1477196374308205,20.07999992370605,-1.1633984157813508,19.927499771118164,0.05132171214944248
6589,2020-05-19,20.982500076293945,21.552499771118164,20.96999931335449,21.052499771118164,7214800.0,-0.0005954161676475778,-11.263009958238797,-0.11199951171875,52.21579416226645,66.08674684444044,-0.5497270741981133,-1.4287205475778393,-2.9856171176772435,0.7505137481048259,11.941419684121405,0.5825004577636754,1.3620022224972743,1.1696249008178725,-1.0879347458132393,3.4271845474489844,0.04084507750231836,2.2984047241334267,-1.391749572753909,73.23944040339101,15.159816447569604,1.1287798233155553,5,-0.49499988555908203,-1.9962501525878906,-3.7087502479553223,-0.9112505912780797,-0.6075000762939453,1,0.040748220618490816,-1.2148088704025914,20.9950008392334,-1.3582067457696811,19.88500022888184,2.1477196374308205,20.07999992370605,0.040748220618490816
6590,2020-05-20,21.67250061035156,21.7549991607666,21.18000030517578,21.1875,9108000.0,0.03288457197896921,-1.2999954223632812,-6.928610354223382,65.95537953443697,66.18599265070591,-1.0981064657864827,-1.8469922604426507,-3.6897458889333095,0.04384314080171947,12.221958074210706,0.7724990844726562,1.4062487690051526,1.6270004272460916,-0.36162531281551935,3.6156261673077026,0.6326875572152879,2.6213132972768953,-1.8463401947021474,96.46308245720611,38.86790761048358,0.9943128700308054,5,-1.083750724792477,-2.5850009918212855,-4.588125705718991,-1.6012511253356934,-1.7674999237060511,2,-0.0029992170828024856,-11.263009958238797,20.982500076293945,-1.2148088704025914,20.9950008392334,-1.3582067457696811,19.88500022888184,-0.0029992170828024856
6591,2020-05-21,21.600000381469727,22.434999465942386,21.399999618530273,21.627500534057614,10876400.0,-0.003345263667783871,-3.842085538115608,-0.05670127418592985,70.28421938732265,65.64542704530339,-0.9337160167732357,-1.5059519782907316,-3.6058307898562774,0.09988081852208452,12.887263177962549,1.034999847412113,1.38538729884867,1.3350001335144057,-0.2674520927973134,2.937452359826125,0.5337740203585462,2.1362262466702653,-1.5038025415039087,69.15975876165624,9.989210242481434,0.8012261131558593,5,-0.6712503433227539,-2.1725006103515625,-4.515625476837158,-1.528750896453861,-1.1149997711181676,3,-0.023032382275751218,-1.2999954223632812,21.67250061035156,-11.263009958238797,20.982500076293945,-1.2148088704025914,20.9950008392334,-0.023032382275751218
6592,2020-05-22,21.5625,21.934999465942386,21.357500076293945,21.44750022888184,8244800.0,-0.0017361287410854187,-2.9152490867358725,-4.181786655569838,71.76779600421293,64.8354496303921,-0.8937958962804586,-1.290047114925791,-3.5016666823613853,0.12037377972885466,14.180904419492057,0.577499389648441,1.3367348964782835,1.1422497749328606,-0.3182260963828405,2.6027256462485617,0.41201183927501006,1.8724877105907112,-1.0920938998779306,58.25361711758572,-5.299182004993227,0.7302379356578513,5,-0.6337499618530273,-2.135000228881836,-4.555624961853027,-1.4912505149841344,-0.7450008392333984,4,-0.018434740149456563,-3.842085538115608,21.600000381469727,-1.2999954223632812,21.67250061035156,-11.263009958238797,20.982500076293945,-0.018434740149456563
6593,2020-05-26,22.06999969482422,22.40999984741211,21.96999931335449,22.270000457763672,6481600.0,0.02353621773097836,-1.199994277975908,-1.7391405304098857,72.36568271426636,64.34933397895233,-1.325963638144895,-1.6412853087974852,-3.975447788101917,-0.4016742623640681,15.286393883081542,0.8474998474121094,1.3016037027401026,1.4971244812011726,0.01603110320287371,2.9782178591994715,0.7565777922020231,2.237671170200322,-1.2852586561708996,75.08534245041533,8.699762196545748,0.7405466889991487,5,-1.141249656677246,-2.6424999237060547,-4.983749628067017,-1.9987502098083532,-0.9225006103515625,1,-0.04247847815874051,-2.9152490867358725,21.5625,-3.842085538115608,21.600000381469727,-1.2999954223632812,21.67250061035156,-0.04247847815874051
6594,2020-05-27,22.112499237060547,22.395000457763672,21.727500915527344,22.137500762939453,7504000.0,0.0019256702684185,1.4722163353537066,0.12500715253008832,71.87169949670906,64.70073169509406,-1.2695636524818106,-1.6128995882928407,-3.9244472940549144,-0.4687618598924743,15.599573550123527,0.6674995422363281,1.1370500373525054,1.4421240806579583,-0.17565141785228278,3.0598995791681993,0.6332363314028377,2.251011829913079,-1.0637168500409757,74.30275342297097,6.846118809444306,0.8088877492551202,5,-1.1837491989135742,-2.684999465942383,-4.823749303817749,-2.0412497520446813,-1.1474990844726562,2,-0.08072356852455853,-1.199994277975908,22.06999969482422,-2.9152490867358725,21.5625,-3.842085538115608,21.600000381469727,-0.08072356852455853
6595,2020-05-28,22.280000686645508,22.6875,22.012500762939453,22.229999542236328,5252400.0,0.007574966890410595,-1.7835094522158732,-1.9999237107110162,70.717008110037,65.54110809988306,-1.1938116575193298,-1.7498107493176178,-4.018430611910695,-0.6568537105353265,15.605263935337508,0.6749992370605469,0.9686770861215486,1.5332505226135247,-0.23781370464778817,3.3043147498748375,0.6477184089828683,2.418782636244181,-1.0094235669982865,69.36095212554658,4.15654871910715,0.885532113630656,5,-1.072500228881836,-2.632500648498535,-5.055625677108765,-2.2087512016296422,-1.0500011444091797,3,-0.08550272118202196,1.4722163353537066,22.112499237060547,-1.199994277975908,22.06999969482422,-2.9152490867358725,21.5625,-0.08550272118202196
6596,2020-05-29,22.34749984741211,22.45249938964844,22.0674991607666,22.362499237060547,10660400.0,0.0030295852193156225,2.948726475996606,-0.29998092695021933,67.17789817339312,66.61918271215256,-1.0122942669385324,-1.7229249004287261,-3.9912523558583004,-0.748072966065287,16.05093515104673,0.3850002288818395,0.8404795230496376,1.4847496986389146,-0.388897709736554,3.358397107014383,0.5479259944511803,2.421573402826649,-0.8218766093013876,74.43607728634467,12.664123854675701,0.9368237041877335,5,-0.8312501907348633,-2.4875001907348633,-5.123124837875366,-2.276250362396244,-1.0674991607666016,4,-0.1092963050651703,-1.7835094522158732,22.280000686645508,1.4722163353537066,22.112499237060547,-1.199994277975908,22.06999969482422,-0.1092963050651703
6597,2020-06-01,22.420000076293945,22.604999542236328,22.11000061035156,22.334999084472656,5541600.0,0.0032442210259253645,1.1758198456514697,-5.6669633774160735,72.05125383609055,68.26741460208167,-0.7681704441709449,-1.6614630488836433,-3.988847173565258,-0.8436335205327765,16.892687753416347,0.4949989318847692,0.8275854352466183,1.418124961853028,-0.48543461567363977,3.321684539379696,0.4663451730896959,2.36990475061636,-0.6852390210431523,72.1353980401974,11.921092780556627,0.9517797887633335,6,-0.5912504196166992,-2.4762496948242188,-5.335624933242798,-2.3487505912780797,-1.1200008392333984,0,-0.08630684475279649,2.948726475996606,22.34749984741211,-1.7835094522158732,22.280000686645508,1.4722163353537066,22.112499237060547,-0.08630684475279649
6598,2020-06-02,22.03499984741211,22.72249984741211,21.9950008392334,22.57999992370605,8591600.0,-0.017172177857792237,-1.328003930676058,-6.411690788735513,66.66666666666674,69.87306710257059,-0.24600199394535238,-1.1350015312274842,-3.4525656261032616,-0.48672122912474336,18.12951902227273,0.7274990081787109,0.8733392682343464,0.9063747406005866,-0.9117919012235731,2.7245413824247464,-0.0027085803114914597,1.8154580615126648,-0.12874578210645993,30.904448440189704,-27.845979257299,0.9090833209120794,6,-0.08374977111816406,-1.4799995422363281,-4.990000009536743,-1.9637503623962438,-1.1900005340576207,1,-0.05525303812464044,1.1758198456514697,22.420000076293945,2.948726475996606,22.34749984741211,-1.7835094522158732,22.280000686645508,-0.05525303812464044
6599,2020-06-03,22.49250030517578,22.614999771118164,22.06999969482422,22.21500015258789,7968400.0,0.020762444335455932,1.0861283492735636,-0.5091745206256136,82.3047671667249,71.68966572838036,-0.5216395905766689,-1.463761582911708,-3.739307966810763,-0.9750439185262536,19.024841766276335,0.5799999237060547,1.0072668010031833,1.2345002174377449,-0.5852949314814708,3.0542953663569605,0.32460264297813524,2.1443977918973545,-0.4974994659423828,68.38489954616838,3.3592665588906385,0.9098975744596082,6,-0.4525003433227539,-1.5962505340576172,-5.316875219345093,-2.4212508201599157,-1.7299995422363281,2,-0.05979776380812696,-1.328003930676058,22.03499984741211,1.1758198456514697,22.420000076293945,2.948726475996606,22.34749984741211,-0.05979776380812696
6600,2020-06-04,22.434999465942386,22.752500534057614,22.31999969482422,22.362499237060547,4824800.0,-0.0025564449684664092,-4.4920980926430065,0.2612619424015524,80.38706095338816,72.81220368016542,-0.3851012893082668,-1.2828133536224406,-3.590403248527334,-0.9490924112323427,19.87543831772455,0.4325008392333949,1.0733554010134618,1.0568743705749561,-0.7393341135886757,2.853082854738588,0.15877012849314198,1.9549786126567703,-0.4399986267089879,58.085650689416276,-9.799826276594096,0.8981042420818157,6,-0.3799991607666051,-1.5237493515014684,-4.71312499046326,-2.3637499809265208,-2.0599994659423864,3,-0.06552259185858411,1.0861283492735636,22.49250030517578,-1.328003930676058,22.03499984741211,1.1758198456514697,22.420000076293945,-0.06552259185858411
6601,2020-06-05,22.95499992370605,23.087499618530273,22.25,22.78249931335449,7825600.0,0.023178090935685347,2.8285696847097594,2.3793112520058814,86.54757558087796,74.45440141090597,-0.7740853074004193,-1.6870992548382837,-4.032108013456526,-1.5017309347849306,20.716297217649533,0.8374996185302734,1.2022118772823802,1.4484998703002887,-0.41532914955638844,3.312328890156966,0.5165853603719484,2.380414380228629,-0.8850002288818324,87.87186792927145,14.261956985014962,0.9319145099283387,6,-0.5474996566772425,-1.876250267028805,-4.524375200271603,-2.8837504386901855,-2.067499160766598,4,-0.07514704365946367,-4.4920980926430065,22.434999465942386,1.0861283492735636,22.49250030517578,-1.328003930676058,22.03499984741211,-0.07514704365946367
6602,2020-06-08,22.559999465942386,23.16250038146973,22.47249984741211,22.915000915527344,9287200.0,-0.017207600046896143,-1.6037722268806387,-2.0579721362228898,72.45332337974108,74.4641392626254,-0.24888203932999886,-1.228063852568745,-3.569605220816573,-1.142316119121162,21.352828096182385,0.6900005340576207,1.1912682011844744,0.972874450683598,-0.9282720699527083,2.8740209713199043,0.02230119036544309,1.923447711001753,-0.30999946594238637,48.39390563072425,-21.766913467388605,0.9505732603181537,6,-0.11499881744385121,-1.4437494277954137,-4.129374742507938,-2.4887499809265208,-0.9149990081787145,0,-0.05673753588643582,2.8285696847097594,22.95499992370605,-4.4920980926430065,22.434999465942386,1.0861283492735636,22.49250030517578,-0.05673753588643582
6603,2020-06-09,22.274999618530273,22.4325008392334,22.030000686645508,22.337499618530273,5692800.0,-0.012632972258814212,2.1880891950688905,0.17605561913358547,67.19891330721518,73.94494079712607,0.07627639454486612,-0.8632798796737262,-3.2008086285895168,-0.8962377435639439,21.78304472932799,0.5299987792968786,1.1626013588331254,0.6091246604919434,-1.2676223517285443,2.485871672712431,-0.32924884561830225,1.547498166602189,0.8875007629394567,21.633465598663356,-46.14940043374626,0.9383735061102444,6,0.30375099182128906,-1.1587495803833008,-3.844374895095825,-2.203750133514408,-0.6424999237060547,1,-0.04377106164610822,-1.6037722268806387,22.559999465942386,2.8285696847097594,22.95499992370605,-4.4920980926430065,22.434999465942386,-0.04377106164610822
6604,2020-06-10,22.350000381469727,22.459999084472656,22.059999465942386,22.3125,7302800.0,0.003367037675594986,2.1068198484477847,-0.600006103515625,60.779617583882384,72.84078629422001,0.04303350560298824,-0.8462006518908751,-3.2018249694570713,-1.0122745597822842,22.15931497735542,0.3999996185302699,1.1359378946895369,0.5981253623962388,-1.235905035106196,2.4321557598986736,-0.3188898363549768,1.5151405611474544,0.8125000000000036,28.256051307270912,-34.416011216637955,0.9170151987512171,6,0.22875022888183594,-1.057499885559082,-3.8725006580352783,-2.8287501335144043,-0.5400009155273402,2,-0.06733785424733263,2.1880891950688905,22.274999618530273,-1.6037722268806387,22.559999465942386,2.8285696847097594,22.95499992370605,-0.06733785424733263
6605,2020-06-11,21.149999618530273,22.127500534057614,21.149999618530273,21.927499771118164,6700000.0,-0.05369130838737557,-1.5144713149540918,-20.733126494074565,44.73067549555278,70.34665044112663,1.1911489570064262,0.47440569172799485,-1.9135010275885875,0.1396548440929095,22.85286940543954,1.2000007629394531,1.0354894019854548,-0.6630003929138191,-2.3133020737017773,0.9873012878741392,-1.4881512333077964,0.16215044748015828,1.9898507690429739,0.0,-59.29639452947312,0.8251508403939782,6,1.0062503814697266,0.1425008773803711,-2.5662500858306885,-1.888749599456787,0.6975002288818359,3,-0.01832145922363604,2.1068198484477847,22.350000381469727,2.1880891950688905,22.274999618530273,-1.6037722268806387,22.559999465942386,-0.01832145922363604
6606,2020-06-12,21.26000022888184,21.770000457763672,20.82250022888184,21.59499931335449,5964000.0,0.005200974578514428,1.7664184798044102,0.4308669051158546,46.5169895503318,67.50950996493121,1.017684205889644,0.4820556697838576,-1.9020173826994728,-0.02417333504416419,23.771224465679943,0.9475002288818324,0.9346280795720006,-0.6119997978210421,-2.075197715725377,0.8511981200832928,-1.3435987567732113,0.11959916113112712,1.8002561279296891,18.696579977405257,-39.04913359021896,0.7315989589521682,6,0.7325000762939453,0.03250026702880504,-2.6343753337860143,-2.4750008583068883,0.7224998474121058,4,-0.04162747974384129,-1.5144713149540918,21.149999618530273,2.1068198484477847,22.350000381469727,2.1880891950688905,22.274999618530273,-0.04162747974384129
6607,2020-06-15,21.622499465942386,21.717500686645508,20.549999237060547,20.70249938964844,4850400.0,0.017050763553995152,1.1036014440830362,-2.746276389806248,44.66944850754376,65.06537461391756,0.5924671026834645,0.27025585068632907,-2.133252769169708,-0.44309015594294365,24.617604973789593,1.167501449584961,0.8361561075833208,-0.33637552261352255,-1.472633541069186,0.7998824958421409,-0.9045045318413543,0.23175348661430917,1.3034915231933617,56.1518489299875,0.5747178253120993,0.5681290092278314,6,0.23375034332275035,-0.32999897003174183,-2.699999570846561,-2.9874997138977086,0.7674999237060547,0,-0.033992309915910957,1.7664184798044102,21.26000022888184,-1.5144713149540918,21.149999618530273,2.1068198484477847,22.350000381469727,-0.033992309915910957
6608,2020-06-16,22.07250022888184,22.54750061035156,21.272499084472656,22.190000534057614,6474400.0,0.020811690325082344,2.063065044562072,-0.12771771242574562,49.56570073340684,61.427700565771104,0.16577856485340803,-0.10000997565689929,-2.4230189779103704,-0.9485024058853391,25.071480158350724,1.2750015258789027,0.7692256304717979,0.0597502708435087,-0.9823577066076687,1.1018582482946861,-0.4613037178820818,0.5808042595690992,0.6634114200878933,76.22027259550136,22.061212776011857,0.5210539887255896,6,-0.21625041961670277,-0.779999732971195,-2.954375028610233,-3.5962500572204625,0.4874992370605469,1,-0.019367981274671542,1.1036014440830362,21.622499465942386,1.7664184798044102,21.26000022888184,-1.5144713149540918,21.149999618530273,-0.019367981274671542
6609,2020-06-17,21.837499618530273,22.292499542236328,21.737499237060547,22.177499771118164,3451600.0,-0.010646759900995173,-1.0555532008081494,2.89361080449339,45.26484056662385,57.5252316339084,0.3331284212258403,0.21326345410763992,-2.056144387004025,-0.7723991425458365,25.231512226848128,0.5550003051757812,0.6662307812350896,-0.21800031661987163,-1.1460650348681867,0.7100644016284434,-0.6820326757440291,0.2460320425042859,0.7235390374867237,64.45554424568364,11.714649863885349,0.4640323591241571,6,0.01875019073486328,-0.5449991226196289,-2.719374418258667,-3.851250171661377,0.5424995422363281,2,-0.009387518135643202,2.063065044562072,22.07250022888184,1.1036014440830362,21.622499465942386,1.7664184798044102,21.26000022888184,-0.009387518135643202
6610,2020-06-18,21.607500076293945,21.989999771118164,21.5575008392334,21.665000915527344,4406400.0,-0.0105323203779778,-4.49207387223736,0.16912003949331866,42.34747636527168,52.61410949884103,0.4843361402657571,0.46182146234821886,-1.7305727964402635,-0.600078805411556,25.180053695649608,0.4324989318847656,0.6012976375203678,-0.4447498321533203,-1.3788972017104513,0.48939753740381065,-0.9118235169318858,0.022323852625245166,0.9400005340576136,52.94118208745447,2.8229447713365445,0.46707368477856465,6,0.2487497329711914,-0.3149995803833008,-2.3206253051757812,-3.6287503242492676,1.2049999237060547,3,0.009371717641255772,-1.0555532008081494,21.837499618530273,2.063065044562072,22.07250022888184,1.1036014440830362,21.622499465942386,0.009371717641255772
6611,2020-06-19,21.102500915527344,22.174999237060547,21.03249931335449,21.725000381469727,9835600.0,-0.0233714755979868,-1.9967106168281155,10.825919660331044,37.49408423613229,48.72974959399562,0.7810606907784425,0.9777689097900932,-1.1506629668428943,-0.16111102474705774,24.452040720517683,1.1424999237060582,0.41037004243252895,-0.924874019622802,-1.9332721179331038,0.08352407868749978,-1.429073068777953,-0.4206749704676511,1.2851995849609352,27.6596394803231,-18.86087998563709,0.5041990491551516,6,0.44624900817871094,0.18999958038330078,-1.6775012016296387,-3.123751163482666,1.3074989318847656,4,0.035303821801357715,-4.49207387223736,21.607500076293945,-1.0555532008081494,21.837499618530273,2.063065044562072,22.07250022888184,0.035303821801357715
6612,2020-06-22,21.165000915527344,21.290000915527344,20.8799991607666,20.962499618530273,4442000.0,0.002961734263165594,-1.2312886333085942,-0.3253035674344071,41.20325263460779,45.84134285259479,0.5586146704941832,0.9317328060693733,-1.1602405381919887,-0.2899892604097829,23.667599054398806,0.4100017547607422,0.2258132175073655,-0.8424990653991706,-1.9037591813875991,0.21876105058925788,-1.373129123393383,-0.31186900740495815,1.075683483886717,17.091544647932952,-30.10702342489535,0.5306300579942137,6,0.38374900817871094,0.2799997329711914,-1.7400012016296387,-3.186251163482666,2.0149993896484375,0,0.038625047266917845,-1.9967106168281155,21.102500915527344,-4.49207387223736,21.607500076293945,-1.0555532008081494,21.837499618530273,0.038625047266917845
6613,2020-06-23,21.13249969482422,21.479999542236328,21.052499771118164,21.420000076293945,4659600.0,-0.0015356115897581235,1.0981619213000884,-1.4197458768567095,34.95575968105108,42.972025307835764,0.46042805731445213,0.9385159012712805,-1.0392864577002143,-0.3312357554814227,22.612880550719204,0.42749977111816406,-0.059156528520404095,-0.8281252861022956,-1.9583391349341426,0.3020885627295513,-1.3932322105182209,-0.2630183616863704,1.0424995422363281,17.876139176322685,-25.541926240333336,0.5651069244159241,6,0.41625022888183594,0.6212501525878906,-1.6193747520446777,-3.2912497520446777,2.0500011444091797,1,0.059505487423819,-1.2312886333085942,21.165000915527344,-1.9967106168281155,21.102500915527344,-4.49207387223736,21.607500076293945,0.059505487423819
6614,2020-06-24,20.32749938964844,21.09000015258789,20.229999542236328,21.042499542236328,9326800.0,-0.03809299973031299,1.1234546970146513,2.486953752661979,29.99526738890583,41.33475774043055,1.0598172057901927,1.6895562873987835,-0.15715172582543246,0.3981397831943845,21.92382901654418,0.9025001525878906,-0.2597209285244233,-1.5438755989074657,-2.885696284149539,-0.20205491366539263,-2.2147859415285005,-0.872965256286431,1.7174998474121068,5.012846411830649,-35.04003076341522,0.6709103426210358,6,1.0612506866455043,1.3687505722045863,-0.8143744468689,-2.6749997138977086,2.985000610351559,2,0.1098265966462566,1.0981619213000884,21.13249969482422,-1.2312886333085942,21.165000915527344,-1.9967106168281155,21.102500915527344,0.1098265966462566
6615,2020-06-25,20.375,20.387500762939453,19.700000762939453,20.177499771118164,7985600.0,0.0023367660449049588,5.17972654408298,-0.27622403738936185,23.09699864317814,38.732536528524584,0.9955104672515915,1.5726508393486966,-0.11691312456699876,0.2771574262115166,21.186575773436555,0.6875,-0.4370007341616926,-1.4011249542236328,-2.8838681327035935,0.08161822425632792,-2.1424965434636114,-0.6597533649836542,1.4884992675781277,27.272713260974772,-6.453316689892251,0.7413715892399797,6,0.7487506866455078,1.0562505722045898,-0.638124942779541,-2.637500286102295,2.9475002288818395,3,0.09840486678609084,1.1234546970146513,20.32749938964844,1.0981619213000884,21.13249969482422,-1.2312886333085942,21.165000915527344,0.09840486678609084
6616,2020-06-26,19.905000686645508,20.65250015258789,19.71999931335449,20.295000076293945,12357600.0,-0.023067450962183655,-1.4539426793153505,-1.9746781654707524,22.74130100686017,36.29607569511529,1.400351971150961,1.9502735207864568,0.4447488294352233,0.6628111684579991,20.292098427617685,0.932500839233402,-0.6092493326830208,-1.7489993095397942,-3.423536259326106,-0.07446235975348259,-2.586267784432952,-0.9117308346466366,1.6988787603759796,11.516857544533407,-19.51299092625967,0.8372684748931561,6,1.21875,1.526249885559082,-0.06687593460083008,-2.066251277923584,4.304998397827148,4,0.14606878739296736,5.17972654408298,20.375,1.1234546970146513,20.32749938964844,1.0981619213000884,21.13249969482422,0.14606878739296736
6617,2020-06-29,20.48500061035156,20.50749969482422,19.637500762939453,19.90999984741211,8356800.0,0.029138402597251867,1.8064530022334475,-1.4743632379983476,32.67184869434391,34.418981024108305,0.7174799731840658,1.2836909704282782,-0.05873436096637974,0.0029380191999202054,19.271215402211546,0.8699989318847656,-0.6171670504277067,-1.0722494125366246,-2.7836319731485553,0.639133148075306,-1.92794069284259,-0.21655813223065934,0.890413394580083,45.997308488612646,13.209689427161933,0.8556912803059661,6,0.4799995422363317,0.9149999618530309,-0.3068757057189906,-2.3062510490417445,3.907499313354492,0,0.09397115839419601,-1.4539426793153505,19.905000686645508,5.17972654408298,20.375,1.1234546970146513,20.32749938964844,0.09397115839419601
6618,2020-06-30,20.8174991607666,20.84499931335449,20.395000457763672,20.46999931335449,7399600.0,0.016231317574236348,1.2360183105399554,0.6043467588384859,35.86905441949072,33.37500478553795,0.21035971751402727,0.9015252624455883,-0.2813085001945623,-0.41146466775077073,17.95865611508562,0.44999885559081676,-0.6361471152184137,-0.6788758277893052,-2.4052541374744862,1.0475024818958758,-1.5420649826318957,0.1843133270532853,0.3146069902861335,81.23916651784307,45.90052999679662,0.86318915484259,6,0.08875083923339844,0.5825014114379883,-0.6393742561340332,-2.638749599456787,3.8875007629394496,1,0.11348630909814728,1.8064530022334475,20.48500061035156,-1.4539426793153505,19.905000686645508,5.17972654408298,20.375,0.11348630909814728
6619,2020-07-01,21.147499084472656,21.25749969482422,20.842500686645508,20.8700008392334,7537200.0,0.015852044530304754,-1.496245518428223,0.7985564520555383,49.97253669211055,34.22223371074227,-0.2545818047548636,0.49075604785168636,-0.4752955048881802,-0.8208043597399239,16.399509538360956,0.4400005340576172,-0.6685902209683192,-0.2816258430480971,-1.9483788894844807,1.3851272033882864,-1.115002366266289,0.5517506801700947,-1.5099983215332031,93.20983439022496,51.19515374107979,0.8333765232181921,7,-0.24124908447265625,0.2525014877319336,-0.9693741798400879,-2.968749523162842,3.66250038146973,2,0.09622895580380586,1.2360183105399554,20.8174991607666,1.8064530022334475,20.48500061035156,-1.4539426793153505,19.905000686645508,0.09622895580380586
6620,2020-07-02,20.96500015258789,21.417499542236328,20.90749931335449,21.225000381469727,5668000.0,-0.008629811551511768,-1.719987386131833,-0.9369436864642687,46.810808670789804,35.25742531459311,-0.1931139184873416,0.5876065726673403,-0.1716548151647821,-0.7193122899808557,14.701791320273006,0.5100002288818395,-0.772257639953061,-0.39062480926513743,-1.9992460220905777,1.2179964035603028,-1.1949354156778575,0.4136857971475827,-1.2950994110107423,74.5786685411559,28.391064458735507,0.8043106064127201,7,-0.40625,0.4350004196166992,-0.7868752479553223,-2.786250591278076,3.75,3,0.11197232675060764,-1.496245518428223,21.147499084472656,1.2360183105399554,20.8174991607666,1.8064530022334475,20.48500061035156,0.11197232675060764
6621,2020-07-06,21.229999542236328,21.417499542236328,21.137500762939453,21.217500686645508,4447200.0,0.01264008527162952,-2.246387067526178,-0.04807247918424238,45.66537740661988,35.75321695592778,-0.48961379927435544,0.19684042834915516,-0.31606061103000727,-1.0637217828431105,12.657294167970862,0.4524993896484375,-0.8367461333176003,-0.03937540054321431,-1.4610420016117125,1.3822912005252839,-0.7502087010774616,0.671457899991033,-1.490194848632811,89.4662849109332,42.69922689076317,0.7108333005342486,7,-0.6712493896484375,0.17000102996826172,-0.8024992942810059,-2.924999713897705,3.755001068115231,0,0.0985633882131065,-1.719987386131833,20.96500015258789,-1.496245518428223,21.147499084472656,1.2360183105399554,20.8174991607666,0.0985633882131065
6622,2020-07-07,21.280000686645508,21.647499084472656,21.0,21.19499969482422,5704000.0,0.002355211751639663,-1.7263097451382727,6.800701968564017,40.39976007371536,36.35810588844604,-0.5828831128781644,0.048515606390978405,-0.2826176161669771,-1.1943669862131792,10.544793717175045,0.6474990844726562,-0.8712460809718152,0.07462568283080984,-1.2111570642035332,1.3604084298651529,-0.5682656906863635,0.7175170563479831,-1.4730881990966793,70.65877838183563,26.476509518218904,0.6428913735171717,7,-0.6375007629394531,0.11999988555908203,-0.5918760299682617,-2.9750008583068848,3.7150001525878906,1,0.13768789019193495,-2.246387067526178,21.229999542236328,-1.719987386131833,20.96500015258789,-1.496245518428223,21.147499084472656,0.13768789019193495
6623,2020-07-08,21.299999237060547,21.427499771118164,21.052499771118164,21.295000076293945,3972800.0,0.0009397814741420873,1.8846128452481385,0.05881296981936497,43.130979512742066,37.81762945776118,-0.6443874131686442,-0.05088147022734546,-0.2352724236160384,-1.2991449588200616,9.007817941477947,0.375,-0.8342213951153603,0.14337425231933665,-1.0416376451676115,1.3283861498062848,-0.4491316964241392,0.7358802010628125,-1.382651553696288,56.83223117585315,14.585904326222561,0.5925059487434745,7,-0.6574993133544922,0.10000133514404297,-0.41374921798706055,-2.994999408721924,3.7025012969970668,2,0.14518783086455533,-1.7263097451382727,21.280000686645508,-2.246387067526178,21.229999542236328,-1.719987386131833,20.96500015258789,0.14518783086455533
6624,2020-07-09,20.84499931335449,21.357500076293945,20.405000686645508,21.342500686645508,4985200.0,-0.02136149953068489,2.611371048806416,-99.51697825257607,40.785482473124176,39.7830165499774,-0.12098301968266512,0.30101990462864947,0.24626015186904482,-0.9320317844769299,7.34783923314945,0.9524993896484375,-0.8416717327444871,-0.2363756179809613,-1.2856778420107169,0.8129266060487943,-0.7610267299958373,0.2882754940339147,-0.8238425459237249,35.41240998607644,-5.254671445504414,0.5246511120148775,7,-0.20249938964843395,0.5550012588501012,0.40812587738037465,-2.522499561309811,4.157501220703125,3,0.18517633665157418,1.8846128452481385,21.299999237060547,-1.7263097451382727,21.280000686645508,-2.246387067526178,21.229999542236328,0.18517633665157418
6625,2020-07-10,20.762500762939453,20.84000015258789,20.482500076293945,20.780000686645508,3919600.0,-0.003957714230394926,4.200044389573999,0.03517562894407913,45.423950366786315,42.303310923302526,0.02487935469522995,0.37207606465853615,0.3358593811346964,-0.9354787614395192,6.891094703701473,0.3624992370605433,-0.8207672458908739,-0.29949922561645437,-1.3577381417163075,0.7587396904833987,-0.8286186836663809,0.22962023243347218,-0.6437634564861767,28.772679056901236,-12.980442935006689,0.5291194580499273,7,-0.12000083923339844,0.6374998092651367,0.7056241035461426,-2.4400010108947754,4.527500152587891,4,0.19494273590720912,2.611371048806416,20.84499931335449,1.8846128452481385,21.299999237060547,-1.7263097451382727,21.280000686645508,0.19494273590720912
6626,2020-07-13,20.375,20.950000762939453,20.315000534057614,20.862499237060547,6489200.0,-0.01866349180976945,-1.0905420340089793,27.857220708446867,40.22275393013243,43.142300393945696,0.5431820967779295,0.7271570394530187,0.7494769359143092,-0.6453522845238666,6.896216577177013,0.6350002288818395,-0.7002545217620089,-0.6427499771118157,-1.7394420593784012,0.45394210515476985,-1.1910960182451085,-0.09440393597852292,-0.16453698686555995,4.502779077973324,-38.70222904256598,0.5483460411332925,7,0.6062498092651367,1.0250005722045898,1.1081252098083496,-2.037499904632572,4.875,0,0.2130061424583014,4.200044389573999,20.762500762939453,2.611371048806416,20.84499931335449,1.8846128452481385,21.299999237060547,0.2130061424583014
6627,2020-07-14,20.887500762939453,20.94499969482422,20.212499618530273,20.26499938964844,5684800.0,0.025153411678009885,-1.0137433800010487,-1.2769278923275487,47.28983281148461,44.41127577083391,0.10480121032559708,0.16524067621813288,0.2821595096810121,-1.2244948740179495,7.279365431185972,0.7325000762939453,-0.5335664215696809,-0.09349927902221822,-1.1535107977863852,0.9665122397419488,-0.6235050384042999,0.4365064803598635,0.7599983215332031,55.555642768559366,8.768862204412585,0.5300057593820829,7,0.04249858856201172,0.5124998092651367,0.8556241989135742,-1.655001163482666,4.2399997711181605,1,0.1961699436383635,-1.0905420340089793,20.375,4.200044389573999,20.762500762939453,2.611371048806416,20.84499931335449,0.1961699436383635
6628,2020-07-15,21.645000457763672,21.729999542236328,21.04750061035156,21.087499618530273,6222000.0,0.036265693221098294,-1.141176963375836,0.8955817017495532,64.72892383221966,46.05087434195715,-0.5844325713716252,-0.6597543107956731,-0.4159903145308306,-2.0367249567085537,6.683429518291627,0.842498779296875,-0.2949228063620488,0.6853754043579094,-0.2963097296425943,1.6670605383584132,0.19453283735765936,1.1762179713581595,-1.4325008392333984,94.39874209251553,40.57932040426756,0.49084256700025164,7,-0.6737508773803711,-0.5524997711181641,0.13562488555908203,-2.375000476837158,3.4524993896484375,2,0.15477016912088537,-1.0137433800010487,20.887500762939453,-1.0905420340089793,20.375,4.200044389573999,20.762500762939453,0.15477016912088537
6629,2020-07-16,21.63249969482422,21.71999931335449,21.40999984741211,21.61750030517578,3944400.0,-0.0005775358131244746,2.2631758588151105,0.026904694294384704,64.1690228263084,47.979564803681434,-0.5541771642878537,-0.699249995514112,-0.35611765535349704,-2.0696832610613214,6.055288488159393,0.30999946594237926,-0.13886027503037823,0.6831246376037612,-0.2636257456095379,1.6298750208170603,0.20974944599711165,1.1564998292104107,-1.4200000762939453,93.57496854602839,34.89402084019479,0.47337519160664987,7,-0.661250114440918,-0.5399990081787109,0.21500062942504883,-2.362499713897705,3.54000091552734,3,0.15578416210678148,-1.141176963375836,21.645000457763672,-1.0137433800010487,20.887500762939453,-1.0905420340089793,20.375,0.15578416210678148
6630,2020-07-17,21.809999465942386,21.89249992370605,21.40250015258789,21.65250015258789,4713600.0,0.008205236270528493,2.0387561138612846,10.500381485249473,72.97949725102296,51.014467008615114,-0.6696270086664953,-0.9073199335526958,-0.48731655217336467,-2.2767829346354738,5.709150904424024,0.4899997711181605,-0.009332799799864233,0.8504994392395062,-0.12962868348743228,1.8306275619664447,0.36043537787603697,1.3405635006029755,-1.5671498489379907,95.08925935849561,29.184828482211486,0.49006406136346986,7,-0.7574996948242223,-0.7174987792968786,0.12562608718871715,-2.5399994850158727,3.3975009918212855,4,0.14637786090277105,2.2631758588151105,21.63249969482422,-1.141176963375836,21.645000457763672,-1.0137433800010487,20.887500762939453,0.14637786090277105
6631,2020-07-20,21.84749984741211,21.917499542236328,21.165000915527344,21.315000534057614,3869200.0,0.0017194123057306943,1.2379184475712102,3.380962761126195,68.91048346363145,54.18232516305023,-0.6820481066221511,-0.9340335180050268,-0.4885701866296728,-2.3416504158543496,5.873677109514785,0.7524986267089844,0.007229873813670906,0.8507498741149888,-0.20590185434875252,1.9074016025787301,0.32242400988311815,1.3790757383468595,-1.5386642181396475,95.89444586765349,26.337062128594525,0.528325864231871,7,-0.7825002670288086,-0.7549991607666016,-0.12312459945678711,-2.5774998664855957,3.6224994659423793,0,0.15756956595301252,2.0387561138612846,21.809999465942386,2.2631758588151105,21.63249969482422,-1.141176963375836,21.645000457763672,0.15756956595301252
6632,2020-07-21,21.982500076293945,22.15999984741211,21.770000457763672,21.99250030517578,4377600.0,0.006179207223925287,1.2608705267056983,-0.018779796764129497,67.10721487788483,56.84635131473275,-0.7899958203169177,-1.0589409940513654,-0.6030608432390139,-2.488461506216474,6.346174645679242,0.3899993896484375,0.06276086892020771,0.9448751449584947,-0.19884140067728495,2.0885916905942743,0.3730168721406031,1.5167334177763863,-1.57714461224365,84.04495345208913,15.305729211534796,0.5718582728178898,7,-0.7962503433227539,-0.8899993896484375,-0.3399996757507324,-2.7125000953674316,3.625,1,0.14864096041695207,1.2379184475712102,21.84749984741211,2.0387561138612846,21.809999465942386,2.2631758588151105,21.63249969482422,0.14864096041695207
6633,2020-07-22,22.38999938964844,22.43000030517578,21.9375,21.98500061035156,5668800.0,0.018537441689534973,1.0309265376750039,-40.49895098226278,67.83920974109341,59.852321011173785,-1.1472658889585752,-1.4412972696188824,-0.9769136754908807,-2.9050829300507353,6.7448427527464245,0.49250030517578125,0.11963407849721719,1.2894994735717802,-0.004557059826090892,2.5835560069696513,0.6424712068728446,1.9365277402707157,-1.8442723749292007,96.83787076462882,29.90542158680998,0.6470282666989357,7,-1.0687494277954137,-1.2974987030029332,-0.8156242370605504,-3.1199994087219274,3.380001068115231,2,0.12226445819711818,1.2608705267056983,21.982500076293945,1.2379184475712102,21.84749984741211,2.0387561138612846,21.809999465942386,0.12226445819711818
6634,2020-07-23,22.559999465942386,23.270000457763672,22.412500381469727,22.57500076293945,9892000.0,0.007592678915951279,-4.532268087541301,-0.03704035114156873,72.98270358752013,62.914404702366426,-1.171617965367581,-1.5130429391416378,-1.1083414312622786,-3.092131030155908,7.091677229730381,0.8800010681152308,0.20745328060615265,1.3478745460510275,-0.04667667569954759,2.7424257678016026,0.65059893517574,2.045150156926315,-1.8258451221774905,66.27072939564688,0.2928566638126995,0.6972756108752867,7,-0.8187494277954137,-1.1062488555908239,-0.9856243133544957,-3.2899994850158727,3.4600009918212855,3,0.11247785645121366,1.0309265376750039,22.38999938964844,1.2608705267056983,21.982500076293945,1.2379184475712102,21.84749984741211,0.11247785645121366
6635,2020-07-24,22.3799991607666,22.690000534057614,22.262500762939453,22.5674991607666,5812000.0,-0.007978737120429513,-1.0236829037063622,12.498919262561547,66.98669927284095,65.88817640711183,-0.8247811636111742,-1.2386369775308061,-0.868418027249831,-2.9187025790322565,6.840222531685483,0.4274997711181605,0.2798433184456002,1.0676242828369134,-0.3613851865561699,2.4966337522299966,0.35311954814036994,1.7821290175334568,-1.341543283321851,57.71964415481331,-5.0686976587279275,0.7145047346965422,7,-0.6387491226196289,-0.9262485504150391,-0.8056240081787109,-3.109999179840088,3.4500007629394496,4,0.12477665568819019,-4.532268087541301,22.559999465942386,1.0309265376750039,22.38999938964844,1.2608705267056983,21.982500076293945,0.12477665568819019
6636,2020-07-27,22.8125,22.90749931335449,22.337499618530273,22.497499465942386,5423600.0,0.019325328661834673,1.2574282854607093,-1.6800028483072726,70.3384120025009,68.44912965055808,-0.9780095770931432,-1.5200822248012464,-1.2396508735057736,-3.3682204753357325,6.994278857057343,0.5699996948242152,0.42007188474037704,1.354750156402588,-0.06294396522685375,2.7724442780320295,0.6459030955878653,2.0635972172173105,-1.5062587729169792,69.49996948242188,7.3888091022430515,0.7088470608147212,7,-0.6537494659423828,-1.3587493896484375,-1.2381248474121094,-3.297499656677246,3.1924991607666016,0,0.10498632143621567,-1.0236829037063622,22.3799991607666,-4.532268087541301,22.559999465942386,1.0309265376750039,22.38999938964844,0.10498632143621567
6637,2020-07-28,22.40999984741211,22.934999465942386,22.377500534057614,22.86750030517578,4734800.0,-0.017643842305222646,-1.1339709425421607,-1.452379943203509,63.37349641234746,68.29852660390561,-0.3764152602649169,-1.0181738502238247,-0.7730102168113397,-2.9713991527044854,7.082159265520738,0.5574989318847727,0.5435642250407966,0.8560000419616713,-0.5449076977961376,2.2569077817194803,0.15554617208276866,1.556453911840574,-0.8681075126474092,35.45963865596738,-26.19073987073206,0.7004538698789042,7,-0.19249916076660156,-0.9562492370605469,-0.9893746376037598,-2.6187496185302734,3.79000091552734,1,0.1365461618374686,1.2574282854607093,22.8125,-1.0236829037063622,22.3799991607666,-4.532268087541301,22.559999465942386,0.1365461618374686
6638,2020-07-29,23.18000030517578,23.26250076293945,22.61750030517578,22.61750030517578,5740400.0,0.03435968152639646,-1.2933349609374873,-1.2295069665057408,76.14781539265948,69.62950355572241,-1.0122239138469418,-1.6886865178063957,-1.5043843717223595,-3.7293659497643787,7.734653942910685,0.8525009155273402,0.7598014887050297,1.5078754425048828,-0.023855652169174846,3.0396065371789405,0.742009895167854,2.2737409898419116,-1.4307349956512034,91.06697966756275,25.019606564665395,0.7658655473370279,7,-0.9624996185302734,-1.7262496948242188,-1.6831250190734863,-3.3887500762939453,2.5550003051757777,2,0.10472388866087012,-1.1339709425421607,22.40999984741211,1.2574282854607093,22.8125,-1.0236829037063622,22.3799991607666,0.10472388866087012
6639,2020-07-30,23.1825008392334,23.337499618530273,22.75,22.82250022888184,4742400.0,0.00010787463436989775,-1.3267262412847571,0.6400010850694381,77.59404611995184,70.1422312078256,-0.8624283223925495,-1.613645300484535,-1.4670301572039648,-3.7026112702742893,8.95366372912363,0.5874996185302734,0.9235984833576083,1.4086258888244636,-0.24210871458172178,3.059360492230649,0.5832585871213709,2.2339931905275563,-1.2507473119201293,85.58149355315476,14.20695968301655,0.825367301703092,7,-0.9312505722045898,-1.6950006484985352,-1.5312509536743164,-3.3912506103515625,2.689998626708988,3,0.11161434378776192,-1.2933349609374873,23.18000030517578,-1.1339709425421607,22.40999984741211,1.2574282854607093,22.8125,0.11161434378776192
6640,2020-07-31,23.3125,23.32500076293945,22.78499984741211,23.27750015258789,4164000.0,0.005607641801379515,16.9996185390064,0.09722163353537162,85.58447319778182,71.99489673384231,-0.8458326985362348,-1.6429955549774604,-1.577086431984295,-3.814796556920694,10.090200392180204,0.5400009155273402,0.949599092679378,1.4212500572204583,-0.3187404630012338,3.1612405774421504,0.551254797109614,2.2912453173313025,-1.1839420199163513,97.50003814697266,16.93688483017027,0.8699952601108454,7,-0.7587499618530273,-1.8249998092651367,-1.7699999809265137,-3.521249771118164,2.079999923706051,4,0.11613942982364267,-1.3267262412847571,23.1825008392334,-1.2933349609374873,23.18000030517578,-1.1339709425421607,22.40999984741211,0.11613942982364267
6641,2020-08-03,23.32250022888184,23.552499771118164,23.28000068664551,23.36249923706055,3821200.0,0.00042896424158023194,-3.360051880674392,-1.14283378746594,83.58618185836163,73.8258930650064,-0.6980034454587596,-1.5686168570355221,-1.5642791355808292,-3.7935311050486114,11.376949219939124,0.2724990844726527,0.9887752646892167,1.3266252517700217,-0.49564866794563045,3.1488991714856738,0.4154882919121974,2.237762211627846,-1.0246904194156627,80.42555816362014,-3.164521225929093,0.9111369598578255,8,-0.5775003433227575,-1.727499961853031,-2.0449995994567907,-3.5312500000000036,2.4375,0,0.10751418888267406,16.9996185390064,23.3125,-1.3267262412847571,23.1825008392334,-1.2933349609374873,23.18000030517578,0.10751418888267406
6642,2020-08-04,24.209999084472656,24.209999084472656,23.302499771118164,23.31999969482422,7840800.0,0.038053332484986546,1.0393256982186638,-22.25053645510467,84.15443271759762,75.63869561795131,-1.3815922143951376,-2.345613540834364,-2.4169784755412387,-4.616822586676243,12.677595301432012,0.9074993133544922,1.005231151596874,2.067624187469484,0.02936560848890224,4.1058827664500654,1.048494897979193,3.0867534769597746,-1.7114388811421613,100.0,17.042788278996028,1.0191292894902906,8,-0.9737491607666016,-2.2862491607666016,-2.9324984550476074,-4.41874885559082,1.2775001525878942,1,0.07414292210548612,-3.360051880674392,23.32250022888184,16.9996185390064,23.3125,-1.3267262412847571,23.1825008392334,0.07414292210548612
6643,2020-08-05,24.39249992370605,24.47500038146973,24.07749938964844,24.22500038146973,5459600.0,0.007538242302142173,1.3909801177104453,0.18820186191642865,85.15922833313321,76.9916428119083,-1.3970845850694111,-2.408012983777162,-2.578202367939774,-4.753321982031423,14.130421971921376,0.39750099182128906,1.06785890163016,2.095499992370602,-0.1339277616188923,4.324927746360096,0.980786115375853,3.210213869365351,-1.5858807217699677,95.21736582496364,13.041293578435571,1.1147138769947473,8,-1.0237493515014613,-2.048749923706051,-3.209999561309811,-4.601249694824215,1.1100006103515625,2,0.07410068032742978,1.0393256982186638,24.209999084472656,-3.360051880674392,23.32250022888184,16.9996185390064,23.3125,0.07410068032742978
6644,2020-08-06,24.70499992370605,24.72249984741211,24.36249923706055,24.497499465942386,3898400.0,0.012811314993437461,1.9690734623249668,1.2388120886378748,85.65270293759768,79.0656432191035,-1.5347095016792913,-2.547095067169778,-2.8667255561392935,-4.9885160707516185,15.780559180457907,0.36000061035155895,1.153399677736008,2.2149999618530245,-0.1493996595830147,4.579399583289064,1.0328001511350031,3.397199772571046,-1.5647044858632384,99.09677813130023,17.787684939010944,1.1821998107180205,8,-1.1750001907348597,-2.2375001907348597,-3.551874637603756,-4.913749694824215,1.2600002288818395,3,0.041691993111773185,1.3909801177104453,24.39249992370605,1.0393256982186638,24.209999084472656,-3.360051880674392,23.32250022888184,0.041691993111773185
6645,2020-08-07,24.809999465942386,24.857500076293945,24.69499969482422,24.75749969482422,5965600.0,0.004250133275069512,1.2033801869835645,0.2530103869841236,85.88733174091111,80.79330096781575,-1.4066929637698031,-2.4594141310786277,-2.9514337313172625,-5.0266299960126055,17.55918122987007,0.16250038146972656,1.218999239105809,2.1176245689392132,-0.3160585132250766,4.551307651103503,0.9007830278570701,3.3344661100213564,-1.3532631461857143,96.98886664151767,16.800794262207873,1.216841541082145,8,-1.1924991607666051,-2.274999618530277,-3.6568741798400914,-5.01874923706055,1.4600009918212855,4,0.04282547452121199,1.9690734623249668,24.70499992370605,1.3909801177104453,24.39249992370605,1.0393256982186638,24.209999084472656,0.04282547452121199
6646,2020-08-10,24.71500015258789,24.864999771118164,24.64249992370605,24.69499969482422,6851200.0,-0.0038290735751488336,-2.5599975585936043,0.38096276112622307,83.42508050528517,83.02125475591994,-1.1325425637513717,-2.1319057681456854,-2.839004619812478,-4.855277678677339,19.175409583817487,0.22249984741211293,1.2585516721987347,1.805625247955323,-0.5300193641156135,4.141269860026259,0.6378029419198548,2.973447553990791,-0.9781110815237639,90.4000244140625,10.257822960198354,1.1678223060354675,8,-0.973750114440918,-2.176250457763672,-3.7356247901916504,-4.923749923706055,1.5974998474121094,0,0.027412493098739388,1.2033801869835645,24.809999465942386,1.9690734623249668,24.70499992370605,1.3909801177104453,24.39249992370605,0.027412493098739388
6647,2020-08-11,24.98500061035156,25.1825008392334,24.65250015258789,24.76499938964844,8134000.0,0.010924558207433321,-1.382027191523651,10.999809269501839,82.84811037317375,83.76573197597709,-1.116252697154824,-2.1915544131615228,-3.090415742495072,-5.057756928026173,20.841271840833198,0.5300006866455078,1.3581677220949508,1.8707507133483858,-0.43681768588525927,4.178319112582031,0.7169665137315633,3.0245349129652084,-1.0224893992766262,82.1266995662294,3.927170432555556,1.153784199616823,8,-1.0187501907348597,-2.287500381469723,-4.005625247955319,-5.100000381469723,0.577499389648441,1,0.0310185951410058,-2.5599975585936043,24.71500015258789,1.2033801869835645,24.809999465942386,1.9690734623249668,24.70499992370605,0.0310185951410058
6648,2020-08-12,24.9950008392334,25.22249984741211,24.920000076293945,25.002500534057614,5064800.0,0.00040024929507898044,-2.841237163340438,-0.034089332778456306,82.12402091138014,84.26906250835802,-0.940638126953715,-2.0424292233646923,-3.068915553940869,-4.960213137767642,23.01217866518034,0.30249977111816406,1.4151966342589368,1.713250923156739,-0.6313081385467285,4.0578099848602065,0.5409713923050035,2.8855304540084745,-0.7884917025267733,73.5466457302034,-5.907258893419268,1.1722795308517346,8,-0.9912509918212891,-2.277501106262207,-3.973750591278076,-4.897500991821289,0.9200000762939453,2,0.019703876026845313,-1.382027191523651,24.98500061035156,-2.5599975585936043,24.71500015258789,1.2033801869835645,24.809999465942386,0.019703876026845313
6649,2020-08-13,25.002500534057614,25.11000061035156,24.85000038146973,24.934999465942386,3594800.0,0.0003000477924546274,-1.189482645079432,-9.000508647002299,86.24742435458589,84.34272374800291,-0.740715295645316,-1.8809491196666066,-3.058927077510983,-4.853564635567796,25.239319574482934,0.26000022888182883,1.5433953573120434,1.5522505760192828,-0.7775860021567986,3.8820871541953643,0.38733228693124033,2.7171688651073254,-0.5927932552098909,62.06907891491542,-19.302346092509538,1.1649182890880412,8,-0.751250267028805,-2.2850008010864222,-3.9812502861022914,-4.821249961853024,0.654998779296875,3,0.019997999772819464,-2.841237163340438,24.9950008392334,-1.382027191523651,24.98500061035156,-2.5599975585936043,24.71500015258789,0.019997999772819464
6650,2020-08-14,25.002500534057614,25.04750061035156,24.899999618530273,24.899999618530273,2880400.0,0.0,-1.8780424264978839,1.5185080531224582,84.3799199572178,84.43091687009803,-0.5316912956262136,-1.7175725802918755,-3.0392246305313897,-4.778973831017598,27.356184858651233,0.1475009918212855,1.5515418649911439,1.3926255226135211,-0.901215879935112,3.6864669251621542,0.2457048213392028,2.5395462238878395,-0.4302347414970136,62.06907891491542,-19.944613373824097,1.1469207012743174,8,-0.7400007247924769,-2.2850008010864222,-3.9812502861022914,-4.227499961853024,1.2624988555908274,4,0.03849613430541443,-1.189482645079432,25.002500534057614,-2.841237163340438,24.9950008392334,-1.382027191523651,24.98500061035156,0.03849613430541443
6651,2020-08-17,25.290000915527344,25.32749938964844,25.01000022888184,25.147499084472656,4546400.0,0.011498865126634339,1.9195488985546962,1.3902493487160883,96.90555951798116,85.84770873680732,-0.5707747359888913,-1.8276504875936759,-3.3200392974231434,-4.999872883187216,30.038564881148304,0.3249988555908274,1.5709776529298978,1.5080008506774902,-0.7452975952175187,3.761299296572499,0.38135162772998754,2.634650073624993,-0.5876883119964411,94.44466422148955,6.271945823153047,1.1266492229475042,8,-0.5875015258789027,-2.5200014114379883,-4.2687506675720215,-4.173750877380371,0.2899990081787074,0,0.038750474763116216,-1.8780424264978839,25.002500534057614,-1.189482645079432,25.002500534057614,-2.841237163340438,24.9950008392334,0.038750474763116216
6652,2020-08-18,25.25,25.337499618530273,25.04999923706055,25.302499771118164,3339200.0,-0.0015816889711057769,3.6939042428960107,-0.36841471249598456,94.23075982569756,86.85565668042558,-0.41095150319108953,-1.6130049817725336,-3.2609456429080907,-4.8966991303208545,32.53342659453019,0.287500381469723,1.5577794945921823,1.3046249389648423,-0.871824452179677,3.4810743301093616,0.21640024339258446,2.3928496345371,-0.42265003924558897,82.05133221174525,-5.517536854853816,1.0882246955722596,8,-0.40000057220458984,-2.4750003814697266,-4.059374809265137,-4.133749961853027,0.25250053405761363,1,0.04207920792079212,1.9195488985546962,25.290000915527344,-1.8780424264978839,25.002500534057614,-1.189482645079432,25.002500534057614,0.04207920792079212
6653,2020-08-19,25.127500534057614,25.23749923706055,25.0049991607666,25.00749969482422,4571200.0,-0.004851463997718297,-2.71994445885536,-2.2857402361488877,89.53252883509002,87.28674844681362,-0.19358546968295443,-1.3438007220571428,-3.111195438962909,-4.702076395235554,34.75836699848235,0.24500083923339844,1.58239138500997,1.0452504158019984,-1.0625775159578552,3.153078347561852,-0.00866355007792663,2.0991643816819234,-0.19812064174803012,56.92319730818786,-29.62073565972114,1.0539139658799261,8,-0.13750076293944957,-1.9350004196166957,-3.9625005722045863,-4.011250495910641,0.9375,2,0.017311688655733626,3.6939042428960107,25.25,1.9195488985546962,25.290000915527344,-1.8780424264978839,25.002500534057614,0.017311688655733626
6654,2020-08-20,25.09749984741211,25.18000030517578,24.834999084472656,24.9950008392334,5054400.0,-0.0011939383547059368,1.5794491147760736,0.8541524278789095,87.81778359680588,87.50124309746859,-0.11404682557983037,-1.174148914403652,-3.0561486424074147,-4.605542007761052,35.95834526333995,0.345001220703125,1.5390672821838507,0.8883747100830064,-1.1375362796406563,2.914285699806669,-0.12458078477882495,1.9013302049448377,0.23999977111816406,52.23890227932664,-31.559300645973153,1.0129554948618313,8,-0.10750007629394531,-1.8462495803833008,-4.065624713897705,-3.9812498092651367,1.4425010681152344,3,0.032573008191472574,-2.71994445885536,25.127500534057614,3.6939042428960107,25.25,1.9195488985546962,25.290000915527344,0.032573008191472574
6655,2020-08-21,25.17250061035156,25.229999542236328,24.75,24.97249984741211,5471600.0,0.002988375869924953,2.0476294277929155,1.9512458363571734,88.14431976114486,88.02560301478633,-0.14775749975831687,-1.0848358656971513,-3.06602985357463,-4.5996447486008165,37.38576536835118,0.4799995422363281,1.4742495974913474,0.8237504005432079,-1.050618832499076,2.698119633585492,-0.11343421597793224,1.760935017064348,0.15494899749756286,71.91504420181812,-11.801271471067707,0.9371846165211417,8,-0.17750072479247692,-1.9212503433227504,-4.140625476837155,-4.056250572204586,1.2624988555908274,4,0.019267005313071017,1.5794491147760736,25.09749984741211,-2.71994445885536,25.127500534057614,3.6939042428960107,25.25,0.019267005313071017
6656,2020-08-24,25.207500457763672,25.32500076293945,25.13500022888184,25.25,3974400.0,0.001390400101836553,-1.026672363281251,-0.21249690057029885,81.7170117072838,87.89992538524302,-0.11795340688328793,-0.9815321454015518,-3.0377070148360232,-4.537832409680853,38.694719857996915,0.19000053405761008,1.3786682242151258,0.7390002250671373,-1.024881321560045,2.5028817716943195,-0.14294054824645386,1.6209409983807284,-0.4575004577636719,77.8724689061389,-3.627754176481318,0.8819407733135911,8,-0.16375064849853516,-1.9562501907348633,-4.135000228881836,-3.9149999618530273,1.0825004577636719,0,0.04195175692475561,2.0476294277929155,25.17250061035156,1.5794491147760736,25.09749984741211,-2.71994445885536,25.127500534057614,0.04195175692475561
6657,2020-08-25,25.46999931335449,25.5,25.209999084472656,25.38999938964844,3181200.0,0.010413521801998726,3.1428318415280447,-1.8823714208776714,82.6020965251053,87.95304489787914,-0.3401954545551895,-1.057234231030872,-3.2442135698282897,-4.699492936298569,40.119384319832584,0.2924995422363281,1.275934094714195,0.848499107360837,-0.6785184716088004,2.3755166863304744,0.08499031787602007,1.612007896845654,-0.7199993133544886,95.99990844726514,15.564168344818512,0.7635087894848185,8,-0.34499931335448863,-1.8349990844726527,-4.391249179840084,-4.177498817443844,1.3350009918212926,1,0.004318830518927008,-1.026672363281251,25.207500457763672,2.0476294277929155,25.17250061035156,1.5794491147760736,25.09749984741211,0.004318830518927008
6658,2020-08-26,25.607500076293945,25.67250061035156,25.28249931335449,25.36750030517578,4090400.0,0.00539853814865876,1.1081103372906838,3.0000000000002665,80.54144139957339,87.31904679176664,-0.42653053624921,-1.0577811470822454,-3.33747691043677,-4.7239134971991135,41.33560588556573,0.3900012969970703,1.1974635996835303,0.8646248817443833,-0.5625994235733707,2.2918491870621374,0.1510127290855081,1.5782370344032586,-0.8275000762939442,92.9538763087818,14.264011073167083,0.713612152658877,8,-0.39624977111816406,-1.802499771118164,-4.468124866485596,-4.314999580383301,1.227499008178711,2,-0.004100343333925616,3.1428318415280447,25.46999931335449,-1.026672363281251,25.207500457763672,2.0476294277929155,25.17250061035156,-0.004100343333925616
6659,2020-08-27,25.770000457763672,25.915000915527344,25.54750061035156,25.73749923706055,4396800.0,0.006345812007637619,1.2790565636015456,0.1354218820780435,81.27035486584563,86.97353955939195,-0.5237945267517325,-1.0714258662722962,-3.445363589992329,-4.785571248881386,42.63245279595195,0.3675003051757848,1.1111490763013343,0.8977502822875962,-0.3968591282529772,2.1923596928281697,0.2504455770173095,1.545054987557883,-0.9364504211425775,87.55361855676854,10.71668352982529,0.647304705270287,8,-0.4375,-1.6812496185302734,-4.563125133514404,-4.477499961853027,1.652500152587887,3,0.011447422237242044,1.1081103372906838,25.607500076293945,3.1428318415280447,25.46999931335449,-1.026672363281251,25.207500457763672,0.011447422237242044
6660,2020-08-28,26.020000457763672,26.06999969482422,25.645000457763672,25.76250076293945,3376400.0,0.009701202776839057,1.377630287250843,7.922769953052619,88.60942070858464,86.05174635834788,-0.6864737383506672,-1.1680743041166863,-3.6293041429150037,-4.950254075707171,44.057125595270605,0.4249992370605469,1.0399145091346256,1.0123752593994126,-0.1555330293567323,2.1802835481555576,0.42842111502134017,1.5963294037774851,-1.099934350830079,94.65248496049642,18.72437623143324,0.5839541443780725,8,-0.6100006103515625,-1.853750228881836,-4.422500133514404,-4.673749923706055,1.3999996185302734,4,0.019984644451015665,1.2790565636015456,25.770000457763672,1.1081103372906838,25.607500076293945,3.1428318415280447,25.46999931335449,0.019984644451015665
6661,2020-08-31,25.82999992370605,26.0575008392334,25.80500030517578,25.979999542236328,4467200.0,-0.007302095723097146,-1.525019788855298,-0.5825234807857602,76.24217366322898,84.05301456251804,-0.46021553411226535,-0.82277009047721,-3.357809858789981,-4.683477980163932,45.304383426145314,0.2525005340576172,0.9521240525516212,0.6969997406005817,-0.2208149066797489,1.6148143878809122,0.2380924169604164,1.155907064240747,-0.7949404579833974,72.09306967583926,-2.9249270311515403,0.4589073236401648,8,-0.42000007629394176,-1.626250267028805,-4.232499599456784,-4.483749389648434,2.0,0,0.0234223594279257,1.377630287250843,26.020000457763672,1.2790565636015456,25.770000457763672,1.1081103372906838,25.607500076293945,0.0234223594279257
6662,2020-09-01,26.0049991607666,26.06999969482422,25.732500076293945,25.832500457763672,4985600.0,0.006775038233737707,1.2314041249203957,-1.1499942779395225,78.45063248700843,82.82169274606454,-0.5775958795494702,-0.9026781518354383,-3.4496164848387245,-4.791919860534726,45.876872343934025,0.33749961853027344,0.8960620690704744,0.7822489738464355,-0.10611707533907477,1.6706150230319459,0.33806594925368216,1.226431998439189,-0.8664456721337928,91.74596792749419,15.858528241612404,0.44418302459275494,9,-0.5949993133544922,-1.7812490463256836,-4.198748588562012,-4.658748626708984,2.4950008392333984,1,0.010959498710183313,-1.525019788855298,25.82999992370605,1.377630287250843,26.020000457763672,1.2790565636015456,25.770000457763672,0.010959498710183313
6663,2020-09-02,26.20000076293945,26.25749969482422,25.915000915527344,26.11000061035156,7016000.0,0.007498619821801222,2.3414838385528904,0.5217439379028959,80.5095065977138,82.00966196838765,-0.6755004824051731,-1.0069501114921557,-3.5563965171353473,-4.901309958381557,46.32291091108841,0.342498779296875,0.7804227302852667,0.8868755340576122,-0.013536401139127463,1.787287469254352,0.4366695664592406,1.3370815016559838,-0.9683026536874983,91.90154844671729,13.676857916323897,0.45020596759837,9,-0.6962509155273402,-1.7625007629394496,-4.364375114440914,-4.853750228881832,2.6024990081787145,2,0.023091584909116447,1.2314041249203957,26.0049991607666,-1.525019788855298,25.82999992370605,1.377630287250843,26.020000457763672,0.023091584909116447
6664,2020-09-03,25.73500061035156,27.5,25.3174991607666,27.167499542236328,10635200.0,-0.017748096910197186,1.0810498193133726,-15.916627813334504,65.08751790469316,79.44779509544856,-0.12355400489026636,-0.48573213630842105,-2.980807663088907,-4.354409254617227,46.959515188523326,2.1825008392333984,0.7053494060892369,0.3703753471374469,-0.5009382687604536,1.2416889630353474,-0.0652814608115051,0.8060321550863989,0.5224990844726598,19.129497779785705,-58.61318948693719,0.43565680794895106,9,0.582499504089359,-0.610000610351559,-3.899374961853024,-4.2812499999999964,3.5374984741210973,3,0.042743285332530245,2.3414838385528904,26.20000076293945,1.2314041249203957,26.0049991607666,-1.525019788855298,25.82999992370605,0.042743285332530245
6665,2020-09-04,25.872499465942386,26.427499771118164,25.582500457763672,26.1825008392334,10899600.0,0.005342873609084808,1.1125002980235081,0.21640600658817713,62.78810150519194,77.3445828507717,-0.1690983448535448,-0.5687077679382675,-3.0053712899756526,-4.404185150601087,47.51789386969229,0.8449993133544922,0.6508127721651817,0.45474920272827646,-0.40364849067995934,1.3131468961365123,0.02555035602415856,0.8839480494323944,-0.5550003051757848,25.429557469069664,-48.12671356249592,0.4291988467041175,9,0.48250007629394176,-0.7299995422363317,-4.00312423706055,-4.384999275207523,3.220001220703125,4,0.059909215437400576,1.0810498193133726,25.73500061035156,2.3414838385528904,26.20000076293945,1.2314041249203957,26.0049991607666,0.059909215437400576
6666,2020-09-08,25.39249992370605,25.8174991607666,25.28750038146973,25.4950008392334,6852400.0,-0.018552499841315684,-2.3919921875000543,0.33064664984927383,52.62189305795453,74.01344913219938,0.37984818008961696,-0.037259508103783645,-2.4005338751049727,-3.8346109826273143,47.92016917115843,0.5849990844726562,0.5980304547076756,-0.059125328063966975,-0.851702857381099,0.733452201253165,-0.4554140927225312,0.33716343659459724,1.034999847412113,4.745742840221172,-64.93785744472967,0.39628876465856544,9,0.998749732971195,-0.0024995803832972285,-3.371874809265133,-3.904999732971188,3.5575008392333984,1,0.07984641759100897,1.1125002980235081,25.872499465942386,1.0810498193133726,25.73500061035156,2.3414838385528904,26.20000076293945,0.07984641759100897
6667,2020-09-09,25.76000022888184,25.88500022888184,25.332500457763672,25.497499465942386,7081200.0,0.014472789456728252,1.1560934580830662,-2.5609601786377976,60.675094836222456,71.80607729182705,0.06460441392395921,-0.3622969696967573,-2.6550500272688033,-4.121266046427998,48.09133289306084,0.5524997711181676,0.5456876755821298,0.269624996185307,-0.5024093996930326,1.0416593920636465,-0.11639220175386455,0.6556421941244786,0.6674995422363246,21.355928988859393,-47.878733184541545,0.38601719793917016,9,0.6337499618530238,-0.35875034332275746,-3.590000152587894,-4.164999961853031,3.64999961853027,2,0.08035713029627023,-2.3919921875000543,25.39249992370605,1.1125002980235081,25.872499465942386,1.0810498193133726,25.73500061035156,0.08035713029627023
6668,2020-09-10,25.48749923706055,26.13999938964844,25.38750076293945,25.78249931335449,6657600.0,-0.010578454557456207,-2.0404167678145355,-1.1238065481812758,56.084230371876245,69.00761901471935,0.3556987026121945,-0.05376392643702488,-2.2811209413216105,-3.7548321299579435,48.315035098530586,0.7524986267089915,0.5390772572709928,-0.027500915527340908,-0.7635874397678428,0.708585608713161,-0.3955441776475901,0.3405423465929083,0.9172005462646453,9.039497856441509,-59.76960543701292,0.3680432621202503,9,0.9062509536743129,0.3012504577636683,-2.9074993133544957,-3.5637493133544957,3.807500839233395,3,0.11819522719432074,1.1560934580830662,25.76000022888184,-2.3919921875000543,25.39249992370605,1.1125002980235081,25.872499465942386,0.11819522719432074
6669,2020-09-11,25.502500534057614,25.75,25.13249969482422,25.540000915527344,5482800.0,0.0005885746913627532,1.6994634392418944,0.1271199043093288,55.246417735114626,65.30061868433378,0.33387238097765604,-0.0309738986450121,-2.203067111733912,-3.6649600297395004,48.46713588894732,0.6175003051757812,0.5097740712077581,-0.03749961853027628,-0.7331494691273797,0.6581502320668271,-0.38532454382882975,0.3103253067682772,0.8798552612304711,28.57149169382831,-38.19878622800806,0.3478249252985524,9,0.8137493133544957,0.4287490844726598,-2.6462502479553187,-3.446249961853024,3.3125,4,0.12939904589565754,-2.0404167678145355,25.48749923706055,1.1560934580830662,25.76000022888184,-2.3919921875000543,25.39249992370605,0.12939904589565754
6670,2020-09-14,25.96500015258789,25.997499465942386,25.647499084472656,25.7549991607666,6249600.0,0.018135461576116008,1.5454608507479886,-5.599969482731782,60.60180884347197,63.56280037102745,-0.15337892602361336,-0.4402395662944585,-2.5593353364095144,-4.026536293370203,48.71139829470695,0.49499893188477273,0.49283640810737595,0.37687501907348775,-0.2949740051348755,1.048724043281851,0.04095050696930613,0.7127995311776694,0.36736139868163775,82.63034341751514,16.551242690028758,0.3359245121041818,9,0.35124969482421875,0.10624980926513672,-2.966250419616699,-3.7849998474121094,2.780000686645508,0,0.1273829737126002,1.6994634392418944,25.502500534057614,-2.0404167678145355,25.48749923706055,1.1560934580830662,25.76000022888184,0.1273829737126002
6671,2020-09-15,26.270000457763672,26.479999542236328,26.01250076293945,26.01749992370605,6655600.0,0.011746593621544177,-2.561910990009013,1.2023778167319268,61.06501176856679,61.63106473564505,-0.4351635833382801,-0.7041589316499852,-2.7609128857362535,-4.2308488242487385,48.850223884834165,0.5149993896484375,0.46831157591630657,0.6328753471374498,-0.08854375612861176,1.3542944504035113,0.27216579550442077,0.9935848987704787,-1.1375007629394531,84.41565059350751,21.207521455906416,0.3607095516330304,9,0.0462493896484375,-0.19875049591064453,-3.1937503814697266,-4.022500038146973,2.3799991607666016,1,0.10744195583170213,1.5454608507479886,25.96500015258789,1.6994634392418944,25.502500534057614,-2.0404167678145355,25.48749923706055,0.10744195583170213
6672,2020-09-16,26.3125,26.53249931335449,26.19499969482422,26.459999084472656,5036400.0,0.0016177975445663684,1.307693310901606,-0.5841535544594012,60.014196733125736,59.35380808402415,-0.47992640125179875,-0.6988054244218915,-2.6989754034939395,-4.191310297210599,49.00207791153552,0.3374996185302699,0.40365813648019255,0.62224988937378,-0.13474365291475365,1.3792434316623137,0.24375311822951318,1.0007466605180468,-1.153050308227538,84.28575905003134,23.814141076092035,0.3784967711442661,9,0.003749847412109375,-0.2362499237060547,-3.1725001335144043,-4.061249732971191,2.2099990844726562,2,0.10023755868653494,-2.561910990009013,26.270000457763672,1.5454608507479886,25.96500015258789,1.6994634392418944,25.502500534057614,0.10023755868653494
6673,2020-09-17,25.5625,25.90250015258789,25.09749984741211,25.854999542236328,7026800.0,-0.028503562945368155,3.1548321044289778,1.9830600527595303,47.47412833164773,57.39676479813021,0.1901282689078556,0.0900726598537247,-1.8517448910265841,-3.371742169422859,48.37891895326001,1.2150001525878906,0.3611802508812261,-0.14950008392333913,-0.8621095344470255,0.5631093666003473,-0.5058048091851823,0.20680464133850407,0.9699993133544886,32.40420387770111,-23.62379899453188,0.3563047252618433,9,0.2524995803833008,0.5625,-2.2306246757507324,-3.152499198913574,3.0100002288818395,3,0.1505134414635545,1.307693310901606,26.3125,-2.561910990009013,26.270000457763672,1.5454608507479886,25.96500015258789,0.1505134414635545
6674,2020-09-18,25.915000915527344,25.959999084472656,25.434999465942386,25.479999542236328,10131600.0,0.013789766866595388,1.000007266121694,-1.4871865096443522,48.75297541651301,55.837306343832566,-0.1499201711880005,-0.20874538147310773,-2.086246268470415,-3.6702013047579953,48.23493671148819,0.5249996185302699,0.301048965182634,0.16212577819824148,-0.4935846015106726,0.8178361579071556,-0.16572941165621558,0.48998096805269853,0.6174983978271449,56.96873674990345,5.585785585866049,0.32785518985445744,9,-0.10000133514404297,0.20999908447265625,-2.5543761253356934,-3.4850006103515625,2.0799999237060547,4,0.130426356988528,3.1548321044289778,25.5625,1.307693310901606,26.3125,-2.561910990009013,26.270000457763672,0.130426356988528
6675,2020-09-21,25.65749931335449,25.68000030517578,25.01749992370605,25.522499084472656,5166800.0,-0.0099363917837475,6.361024869401246,0.3103443739969927,47.983630036688844,55.32194378591415,0.0825582993900369,0.09165321820351835,-1.7086448427135075,-3.36902725900406,48.043233853931234,0.8975009918212926,0.20326843143387663,-0.1196257591247587,-0.7183599069495052,0.47910838869998784,-0.4189928330371302,0.1797413147876128,0.8463000106811513,42.24420115422966,-6.24976368668446,0.29936707391237255,9,0.11750030517578125,0.46750068664551137,-2.1731243133544886,-3.2274990081787074,2.367500305175785,0,0.12306348261538003,1.000007266121694,25.915000915527344,3.1548321044289778,25.5625,1.307693310901606,26.3125,0.12306348261538003
6676,2020-09-22,26.26499938964844,26.31999969482422,25.727500915527344,25.75,5074400.0,0.023677290950087082,-1.1160762942779292,3.8148038259937125,52.76008453878862,54.4424981973104,-0.4337787592115312,-0.4559356256024323,-2.1740174742450016,-3.917302748222106,47.994721728310786,0.6625003814697301,0.18045903234973082,0.4349993705749533,-0.1381592282220261,1.0081579693719327,0.1484200711764636,0.721578669973443,0.17934795837401651,82.34323224591384,37.696071606950326,0.28657929939849036,9,-0.48999977111817117,-0.13999938964844105,-2.774999618530277,-3.83499908447266,0.8525009155273402,1,0.09442229229833421,6.361024869401246,25.65749931335449,1.000007266121694,25.915000915527344,3.1548321044289778,25.5625,0.09442229229833421
6677,2020-09-23,25.57999992370605,26.420000076293945,25.51499938964844,26.34250068664551,3288000.0,-0.026080315319267133,-1.0280085825169767,-1.480585760421917,44.038456530263225,53.10407888157562,0.24920957258317245,0.25057443181341554,-1.3684419163164954,-3.1702334957197564,47.59231040952744,0.9050006866455043,0.13899322120188273,-0.25550012588501403,-0.8160864232713969,0.30508617150136885,-0.5357932745782072,0.024793022808179188,-0.5625,40.10694750813928,1.377781974407604,0.2802931486931918,9,0.19499969482421875,0.5450000762939489,-1.8437504768371547,-3.097499847412106,2.2399997711181676,2,0.12001562564428014,-1.1160762942779292,26.26499938964844,6.361024869401246,25.65749931335449,1.000007266121694,25.915000915527344,0.12001562564428014
6678,2020-09-24,25.502500534057614,25.81999969482422,25.30500030517578,25.489999771118164,3731600.0,-0.003029686860030689,-1.6928094145806323,-0.016394426795402546,47.584415749125014,52.252745327576775,0.3677315811266446,0.33708680502551047,-1.1932011819386368,-3.028289334817778,46.832751117284545,0.5149993896484375,0.1589020761023754,-0.3277495384216351,-0.8991880149573745,0.2436889381141043,-0.6134687766895048,-0.04203030015376541,-0.45695060729980597,34.581144925841116,-6.353482035519505,0.28571923826786944,9,0.27249908447265625,0.6224994659423864,-1.6900010108947718,-3.0150003433227504,2.087499618530277,3,0.11841970344758734,-1.0280085825169767,25.57999992370605,-1.1160762942779292,26.26499938964844,6.361024869401246,25.65749931335449,0.11841970344758734
6679,2020-09-25,26.065000534057614,26.1825008392334,25.45499992370605,25.54750061035156,4059600.0,0.022056660649758753,-1.0711731597853014,41.3974671956175,51.83771795656156,51.2789574512534,-0.1191127214939165,-0.21310538287672998,-1.6490053246605818,-3.52888610365563,45.91566112083889,0.7275009155273473,0.13598205242139727,0.2200004577636676,-0.36005411137495,0.8000550269022852,-0.0700268268056412,0.5100277423329764,-0.9919616043090826,74.68809243398039,30.478876361785147,0.29002728456930815,9,-0.29000091552734375,0.059999465942386365,-1.9737505912780726,-3.5775003433227504,2.2849998474121165,4,0.0962017895049656,-1.6928094145806323,25.502500534057614,-1.0280085825169767,25.57999992370605,-1.1160762942779292,26.26499938964844,0.0962017895049656
6680,2020-09-28,26.540000915527344,26.625,26.35000038146973,26.40250015258789,4253600.0,0.018223685852186255,-1.2680352367469303,0.2657019965428149,60.965123158311805,51.26785871678061,-0.5631980050704719,-0.6821240346581092,-2.0153126890905853,-3.940628485622959,44.9568032676487,0.5599994659423864,0.16260257258440802,0.6690008163452141,0.014127313202063618,1.3238743194883646,0.3415640647736389,0.9964375679167894,-1.440022762847903,93.56067393000606,42.52714483540598,0.32743675157157515,9,-0.7187509536743164,-0.41500091552734375,-2.4193758964538574,-4.0525007247924805,2.554998397827145,0,0.05482290405102441,-1.0711731597853014,26.065000534057614,-1.6928094145806323,25.502500534057614,-1.0280085825169767,25.57999992370605,0.05482290405102441
6681,2020-09-29,26.434999465942386,26.70499992370605,26.315000534057614,26.559999465942386,2304800.0,-0.00395634687124391,-1.1369954641415527,-0.9090858648911083,56.79072991126422,50.90969573657378,-0.4831371162394902,-0.5580869903777561,-1.8018062682700382,-3.778005768079911,43.976163791839525,0.3899993896484375,0.19469697679600984,0.5337493896484418,-0.16740676058926596,1.2349055398861495,0.1831713145295879,0.8843274647672956,-1.2740204393701227,80.7142477619306,24.855696538307335,0.35057807511885464,9,-0.5737495422363352,-0.17624950408935902,-2.311874389648441,-3.947499275207523,3.89999961853027,1,0.0601475386688155,-1.2680352367469303,26.540000915527344,-1.0711731597853014,26.065000534057614,-1.6928094145806323,25.502500534057614,0.0601475386688155
6682,2020-09-30,26.290000915527344,26.752500534057614,26.15749931335449,26.46500015258789,7308800.0,-0.005485097535252503,-1.7045359966707845,1.399993896484375,58.2860221847076,52.111017275802645,-0.3818179228175076,-0.4117528416281857,-1.5521026317148738,-3.584585721468084,43.08447136872739,0.595001220703125,0.16483856749599468,0.37450075149536133,-0.3468279626501989,1.0958294656409215,0.013836394422579446,0.7351651085681432,-1.0363806351270526,68.04839064602135,6.008638268782704,0.3606643570727802,9,-0.40500068664551137,-0.031250953674316406,-2.142500877380371,-3.8025007247924805,4.697498321533207,2,0.03147582201717247,-1.1369954641415527,26.434999465942386,-1.2680352367469303,26.540000915527344,-1.0711731597853014,26.065000534057614,0.03147582201717247
6683,2020-10-01,26.80500030517578,26.8700008392334,26.46500015258789,26.545000076293945,4514400.0,0.019589173515177416,1.0769196911083614,-1.4857220708446865,62.18998225282387,53.604018035392755,-0.7845361002118381,-0.9266110571089925,-1.9673907359755418,-4.04372547321837,41.97137776713728,0.5799999237060547,0.12092762028209947,0.8592501640319838,0.043166386237395216,1.6753339418265725,0.45120827513468953,1.2672920529292782,-1.4314696044829027,95.40632565362033,27.929606590218313,0.40804188889729404,10,-0.8612499237060547,-0.5462503433227539,-2.4250001907348633,-4.236249923706055,4.125,3,0.03786604656193382,-1.7045359966707845,26.290000915527344,-1.1369954641415527,26.434999465942386,-1.2680352367469303,26.540000915527344,0.03786604656193382
6684,2020-10-02,26.834999084472656,26.915000915527344,26.415000915527344,26.415000915527344,3766000.0,0.0011191486273209872,-1.380962761126249,1.6153761508271283,58.859459866819634,54.812443572073946,-0.7490832482762819,-0.9169898849083395,-1.9007542597915297,-4.016005349109658,39.683016278449834,0.5,0.07865962174425079,0.8342490196228027,-0.06596311504108243,1.734461154286688,0.3841429522908619,1.2843550869547435,-1.311821369925724,89.43872450893751,22.892426886705252,0.4501060673319419,10,-0.7249984741210938,-0.5762491226196289,-2.326873779296875,-4.179998397827148,3.4975013732910156,4,0.028134939216453825,1.0769196911083614,26.80500030517578,-1.7045359966707845,26.290000915527344,-1.1369954641415527,26.434999465942386,0.028134939216453825
6685,2020-10-05,27.42250061035156,27.489999771118164,27.04750061035156,27.23749923706055,4866400.0,0.021893107729556327,1.7656223922943264,0.44048138056310754,61.09773630731496,55.73884932413243,-1.18444737327102,-1.4571227040690538,-2.3769984658633128,-4.5305687929316,37.50074235965407,0.6550006866455078,0.1674049366067898,1.3442504882812472,0.2455320783755255,2.442968898186969,0.7948912833283863,1.893609693234108,-1.7323041116869788,94.93439868081633,29.382398009423582,0.5493592049528606,10,-1.0250005722045863,-1.1637506484985316,-2.711874961853024,-4.6462497711181605,1.8249988555908274,0,0.03382258183880049,-1.380962761126249,26.834999084472656,1.0769196911083614,26.80500030517578,-1.7045359966707845,26.290000915527344,0.03382258183880049
6686,2020-10-06,27.420000076293945,28.0049991607666,27.270000457763672,27.40749931335449,4297600.0,-9.118548644204694e-05,-4.113061592760661,0.06757118997053543,60.747206535882356,57.595377102534556,-1.1185028922302394,-1.3649189037110467,-2.2749187114322567,-4.45683922810235,36.25567838443063,0.7349987030029297,0.2321604710105163,1.2403749465942369,0.03874299077417831,2.4420069024142954,0.6395589686842058,1.841190924504268,-1.477831119485863,68.33563557300997,4.940450625044292,0.6008159779100296,10,-0.7650003433227539,-0.9087505340576172,-2.6318750381469727,-4.566249847412109,2.0300006866455043,1,0.06108676996353002,1.7656223922943264,27.42250061035156,-1.380962761126249,26.834999084472656,1.0769196911083614,26.80500030517578,0.06108676996353002
6687,2020-10-07,27.82999992370605,27.94499969482422,27.64249992370605,27.69499969482422,4504000.0,0.01495258374439512,-1.520833830039135,10.799359169969183,73.55843142881254,60.481378844722066,-1.3139521558314549,-1.6989966120177762,-2.5655462284525647,-4.789389195314936,34.88341689377038,0.5249996185302734,0.3401779968394152,1.5468748092651339,0.15577347250431473,2.937976146025953,0.8513241408847243,2.2424254776455435,-1.5577781342646055,88.99374652868141,20.7828981094529,0.6955506683804102,10,-1.100000381469723,-1.318750381469723,-3.0231251716613734,-4.976249694824215,1.5025005340576207,2,0.09001074982514834,-4.113061592760661,27.420000076293945,1.7656223922943264,27.42250061035156,-1.380962761126249,26.834999084472656,0.09001074982514834
6688,2020-10-08,28.5,28.502500534057614,27.857500076293945,27.96999931335449,4890800.0,0.024074742297186758,1.4112087559493227,3.9259243560944515,75.19491760478697,63.07662325008044,-1.691970784424651,-2.246937565172445,-3.1307505300744936,-5.3949806319978855,33.389301173403794,0.6725006103515625,0.40258195685782994,2.0662498474121094,0.41065139669792927,3.7218482981262895,1.2384506220550193,2.8940490727691994,-1.9505338311465295,99.88021391547012,28.997828638100756,0.8277992253570892,10,-1.1700000762939489,-1.7399997711181676,-3.6831250190734863,-5.646249771118164,0.9274997711181641,3,0.0872806749845807,-1.520833830039135,27.82999992370605,-4.113061592760661,27.420000076293945,1.7656223922943264,27.42250061035156,0.0872806749845807
6689,2020-10-09,28.802499771118164,29.11249923706055,28.56999969482422,28.647499084472656,3756800.0,0.010614027056777608,-2.5000030763740853,0.29245374685557596,80.38648233260477,65.2345520472241,-1.7492748020057114,-2.4132627739793904,-3.322859402912968,-5.6304592513217315,32.717576040257484,0.6124992370605504,0.5923548434628927,2.203749656677246,0.299790969178801,4.107708344175691,1.2517703129280235,3.1557290004264686,-1.9014874165279494,84.98790934130375,10.049945021850476,0.9519793437492219,10,-1.1675004959106445,-1.7375001907348633,-3.8318748474121094,-5.854999542236328,0.2100009918212855,4,0.07386513500439218,1.4112087559493227,28.5,-1.520833830039135,27.82999992370605,-4.113061592760661,27.420000076293945,0.07386513500439218
6690,2020-10-12,29.272499084472656,29.59000015258789,28.690000534057614,29.104999542236328,4434000.0,0.016318004238846884,1.2429850121927541,1.0806374207838554,79.85112263829458,67.79681790578303,-2.001373206840519,-2.764505242467436,-3.6789212664048634,-6.041041318978962,31.879672291166077,0.899999618530277,0.7970505821466389,2.5083740234375007,0.28792618672314063,4.728821860151861,1.3981501050803224,3.618597941794679,-1.9291893533883737,86.3146073327699,11.804707418934498,1.1102239183571796,10,-1.3987493515014648,-1.9687490463256836,-3.5512490272521973,-5.70374870300293,-0.2249984741210973,0,0.03621150931569361,-2.5000030763740853,28.802499771118164,1.4112087559493227,28.5,-1.520833830039135,27.82999992370605,0.03621150931569361
6691,2020-10-13,29.09250068664551,29.457500457763672,29.059999465942386,29.26499938964844,4498800.0,-0.006149061523845867,-2.3473606437571477,-1.0298458174861647,88.74796219723335,71.18147790717477,-1.5698519033309921,-2.4898670459809473,-3.3850502590169675,-5.800911519806274,30.577535273440986,0.3975009918212855,0.9499009871241064,2.1872506141662633,-0.249234964532409,4.623736192864936,0.9690078248169272,3.4054934035155995,-1.2998528712605086,74.45445917980614,-4.225126662726794,1.218242789349337,10,-1.0900001525878942,-1.7887506484985387,-3.34375095367432,-5.523750305175785,-0.10000038146973012,1,0.005327791548975558,1.2429850121927541,29.272499084472656,-2.5000030763740853,28.802499771118164,1.4112087559493227,28.5,0.005327791548975558
6692,2020-10-14,28.95000076293945,29.53000068664551,28.872499465942386,29.09749984741211,3214400.0,-0.004898166893280265,-3.3470913882899924,0.8550735855106963,87.49322211587807,73.99294900306968,-1.1290861421103848,-2.2552697226931713,-3.156596898865434,-5.597899584828408,29.01734773855778,0.657501220703125,1.0200269800425659,1.9128756523132289,-0.6696578490222116,4.495409153648669,0.6216089016455086,3.204142402980949,-0.79788248011387,63.059199915448936,-20.322852215022642,1.2912667506677211,10,-0.9475002288818324,-1.646250724792477,-3.0593757629394496,-5.381250381469723,-0.4925003051757777,2,0.01727115671237134,-2.3473606437571477,29.09250068664551,1.2429850121927541,29.272499084472656,-2.5000030763740853,28.802499771118164,0.01727115671237134
6693,2020-10-15,29.40999984741211,29.524999618530273,28.65250015258789,28.727500915527344,2923600.0,0.015889432550949323,-1.0960936605035856,-4.627140123105459,87.20802589073665,77.14278967239379,-1.3194616649345896,-2.5426052391461553,-3.529408591335894,-6.002200779007595,29.820817278074657,0.8724994659423828,1.153400774320616,2.1804997444152825,-0.5104550519745992,4.871454540805164,0.8350223462203417,3.5259771426102233,-0.9703051906340683,82.35291917707293,-2.040919358123247,1.3454773981949413,10,-1.0912494659423828,-2.1062498092651367,-3.5124998092651367,-5.841249465942383,-0.7924995422363281,3,-0.0026351373699601277,-3.3470913882899924,28.95000076293945,-2.3473606437571477,29.09250068664551,1.2429850121927541,29.272499084472656,-0.0026351373699601277
6694,2020-10-16,29.295000076293945,29.63999938964844,29.1825008392334,29.46500015258789,3440400.0,-0.003910226851914889,-1.3164568575471103,-0.2490847506888823,83.31319891011191,79.61117440603789,-0.9150401362599894,-2.278205769236429,-3.3368344707951607,-5.832284976183409,30.63253157785626,0.4574985504150426,1.3060846609336707,1.8965000152587876,-0.8703352074805935,4.663335237998169,0.5130824038890971,3.279917626628478,-0.6424999237060547,65.06333368100198,-17.420338138032832,1.3834176113696905,10,-0.8400001525878906,-1.9662504196166992,-3.2037501335144043,-5.726249694824219,-1.0074996948242152,4,0.004522945706746828,-1.0960936605035856,29.40999984741211,-3.3470913882899924,28.95000076293945,-2.3473606437571477,29.09250068664551,0.004522945706746828
6695,2020-10-19,28.815000534057614,29.59000015258789,28.67250061035156,29.227500915527344,3600400.0,-0.01638503297444116,-1.6308221968820504,2.426471743203692,76.38585329214683,81.34880182340063,-0.24221329185856533,-1.6332636700266896,-2.7866237676741434,-5.3022775783193765,31.92520077840406,0.9174995422363317,1.3950941467731752,1.2586254119872997,-1.4496442142625163,3.9668950382371158,-0.09550940113760831,2.6127602251122077,0.8249988555908274,16.455747546036736,-63.51495329026912,1.3541348131249087,10,-0.17375087738036754,-1.4862508773803675,-2.6912508010864222,-4.958750724792477,-0.5150012969970632,0,0.006854076877368165,-1.3164568575471103,29.295000076293945,-1.0960936605035856,29.40999984741211,-3.3470913882899924,28.95000076293945,0.006854076877368165
6696,2020-10-20,28.7450008392334,29.15500068664551,28.707500457763672,28.95000076293945,2458800.0,-0.002429279664301176,-2.1964223676950683,0.4969690524300626,77.67759110447851,81.80648623180797,0.039675672012631225,-1.4418674673477945,-2.6427161321254253,-5.183247152189381,32.50649995816129,0.4475002288818395,1.5223643157592335,1.0646256446838365,-1.621698402232166,3.750949691599839,-0.27853637877416304,2.407787668141836,0.8949985504150426,9.367165378360284,-69.13277056676694,1.3431620234580008,10,0.0037488937377929688,-1.4162511825561523,-2.55125093460083,-4.888751029968262,-0.0550003051757848,1,0.01052356104666674,-1.6308221968820504,28.815000534057614,-1.3164568575471103,29.295000076293945,-1.0960936605035856,29.40999984741211,0.01052356104666674
6697,2020-10-21,28.649999618530273,29.01000022888184,28.502500534057614,28.774999618530273,2448400.0,-0.003304964965367474,-1.416675749318794,0.6097563244913066,72.97634458661815,81.5599781186781,0.2941602168965254,-1.164796652481627,-2.4820913250034558,-5.04042747991317,33.36305156252111,0.5074996948242259,1.5996561065525334,0.816124439239502,-1.7109896020017636,3.3432384804807675,-0.44743258138112907,2.079681459860133,0.9706497955322284,12.966965526839797,-60.77566748438184,1.2635570206206324,10,0.4212503433227539,-1.3212499618530273,-2.456249713897705,-4.793749809265137,0.15250015258789062,2,0.011954648907708254,-2.1964223676950683,28.7450008392334,-1.6308221968820504,28.815000534057614,-1.3164568575471103,29.295000076293945,0.011954648907708254
6698,2020-10-22,28.522499084472656,28.770000457763672,28.29999923706055,28.684999465942386,4002800.0,-0.004450280480113977,1.8270549025681408,1.300003051757841,70.51672113143246,80.46333798521451,0.47515555736293535,-0.8426478131567663,-2.289418142268474,-4.859217085390469,34.50104713017769,0.47000122070312145,1.6884112525943245,0.5376239776611342,-1.7527598617840638,2.8280078171063323,-0.6075679420614648,1.6828158973837333,1.0534243743896496,16.60446433400776,-52.874416748396385,1.1451919197225984,10,0.4475002288818395,-1.1937494277954102,-2.326249122619629,-4.6662492752075195,0.3400001525878942,3,-0.002278854546247322,-1.416675749318794,28.649999618530273,-2.1964223676950683,28.7450008392334,-1.6308221968820504,28.815000534057614,-0.002278854546247322
6699,2020-10-23,28.57250022888184,28.95249938964844,28.42250061035156,28.7450008392334,4954000.0,0.0017530421952542952,-1.2433818008606246,1.0615397255771466,66.0839158973692,78.93364834733389,0.4348244107030581,-0.7327288149687909,-2.2725636760695487,-4.861977319857274,35.33237440339251,0.5299987792968821,1.6850444476360487,0.4622501373291037,-1.6534970020727933,2.5779972767310007,-0.5956234323718448,1.5201237070300522,0.9268677766723599,21.124092901119624,-43.27036286934104,1.0578735697009485,10,0.39749908447265625,-1.2437505722045934,-2.602500438690189,-4.716250419616703,0.2399997711181605,4,0.0015749435972864934,1.8270549025681408,28.522499084472656,-1.416675749318794,28.649999618530273,-2.1964223676950683,28.7450008392334,0.0015749435972864934
6700,2020-10-26,27.9950008392334,28.29750061035156,27.54999923706055,28.07999992370605,3830400.0,-0.020211720536261968,1.8750027509811953,0.49274657231312535,56.92772385621063,75.3980663094425,0.9074854936101424,-0.042831447415284885,-1.6335408513129082,-4.239197427544632,35.17478579703527,1.022500991821289,1.5997192770767192,-0.18799924850463867,-2.172390019466178,1.7963915224569007,-1.1801946339854084,0.804196136976131,1.432405040211183,27.725931480493145,-34.675846510106865,0.9921953854807691,10,0.5999984741210973,-0.6662511825561523,-2.025001049041748,-4.138751029968262,0.32999992370605113,0,0.010448277673434037,-1.2433818008606246,28.57250022888184,1.8270549025681408,28.522499084472656,-1.416675749318794,28.649999618530273,0.010448277673434037
6701,2020-10-27,28.024999618530273,28.28000068664551,27.91250038146973,28.002500534057614,3350400.0,0.001071576295680332,-2.6296435837541776,-0.26469796248097915,52.58620515197083,71.51950886900836,0.7935920057995673,0.055227745660729965,-1.6096675417234039,-4.231584490777742,34.9226216169882,0.36750030517578125,1.4528657425370284,-0.2375004768371589,-2.0466954083861886,1.5716944547118707,-1.1420979426116737,0.6670969889373559,1.2522137295235858,32.53425060192461,-25.40897665398969,0.904597465774514,10,0.5699996948242223,-0.5524997711181641,-2.0749998092651367,-4.168749809265137,0.7250003814697266,1,0.009812653783175973,1.8750027509811953,27.9950008392334,-1.2433818008606246,28.57250022888184,1.8270549025681408,28.522499084472656,0.009812653783175973
6702,2020-10-28,27.11750030517578,27.732500076293945,27.09250068664551,27.582500457763672,5079200.0,-0.03238177790212882,-1.4854374685194718,-20.667514411661706,32.7510777780211,65.4687368564844,1.5799651709439821,1.0834488591098186,-0.6564410886611398,-3.285061652970505,35.01106596615985,0.9324989318847621,1.2461513768286139,-1.1863747596740737,-2.836489184395713,0.4637396650475658,-2.0114319720348917,-0.3613175473132557,2.021535913998612,1.3440664496114172,-49.17549470430372,0.825057212360819,10,1.248749732971195,0.3549995422363281,-1.1675004959106445,-3.2612504959106445,0.904998779296875,2,0.05798839167272729,-2.6296435837541776,28.024999618530273,1.8750027509811953,27.9950008392334,-1.2433818008606246,28.57250022888184,0.05798839167272729
6703,2020-10-29,27.81999969482422,28.065000534057614,26.90999984741211,27.02750015258789,6564000.0,0.025905757600908075,-1.24817618515479,-1.7042995315717369,38.85421350296027,60.52884958902311,0.7020316957118737,0.48579659179588575,-1.3001583116361601,-3.939505709009076,34.79713417369317,1.1550006866455043,1.0241113937550068,-0.5346253395080574,-2.0473549956826957,0.978104316666581,-1.2909901675953783,0.22173948857926362,1.1143829710972852,44.55324608865033,-1.5399462025130148,0.7563648280873199,10,0.43000030517578125,-0.3474998474121094,-1.869999885559082,-3.963749885559082,0.8325004577636719,3,0.03531632232464532,-1.4854374685194718,27.11750030517578,-2.6296435837541776,28.024999618530273,1.8750027509811953,27.9950008392334,0.03531632232464532
6704,2020-10-30,27.59000015258789,27.82500076293945,27.309999465942386,27.4950008392334,5993600.0,-0.008267417137287736,-1.2150495293176677,0.11987301984606424,29.814029313015183,55.354202480230704,0.7428627575495597,0.817155034422214,-1.0118700967943113,-3.663497950378762,34.67371799400081,0.5150012969970632,0.797525862680903,-0.8023749351501479,-2.187753786001675,0.5830039157013793,-1.4950643605759097,-0.10968550972438607,1.1014565751124863,49.009004055261656,7.67293185627598,0.692689425425763,10,0.44250011444091797,-0.04250049591064453,-1.640000343322754,-3.733750343322754,1.2999992370605504,4,0.046121749816420365,-1.24817618515479,27.81999969482422,-1.4854374685194718,27.11750030517578,-2.6296435837541776,28.024999618530273,0.046121749816420365
6705,2020-11-02,28.35000038146973,28.565000534057614,27.542499542236328,27.97500038146973,6191200.0,0.0275462205392758,1.5403741719030242,3.9473969522356294,42.18008755126445,51.41003541876247,-0.1006150968866919,0.1372398840503415,-1.7059664665283485,-4.353442923463017,34.10986952368092,1.0225009918212855,0.5458592273804079,-0.08874969482421591,-1.397399499969822,1.2199001103213902,-0.743074597397019,0.5655752077485872,-1.4400005340576207,87.00905961412838,47.802482907202005,0.6543249025728032,11,-0.39000034332275746,-0.45125102996826527,-2.4000005722045934,-4.076250076293949,0.17000007629394176,0,0.016313919305361635,-1.2150495293176677,27.59000015258789,-1.24817618515479,27.81999969482422,-1.4854374685194718,27.11750030517578,0.016313919305361635
6706,2020-11-03,29.09499931335449,29.6924991607666,28.582500457763672,28.707500457763672,5582400.0,0.026278621582372486,-2.4823551235216152,1.0333302815755114,51.35512750901178,49.00767796569509,-0.8836733666806431,-0.5015530975608193,-2.3761741140961696,-5.025099648417225,33.4253870733068,1.3424987792968714,0.3425043991980239,0.572499275207516,-0.6745782229833317,1.8195767733983637,-0.05103947388790786,1.1960380243029398,-2.15189945220947,78.52650512636475,40.58822188152309,0.6235387490954232,11,-0.7937498092651332,-1.1700000762939418,-3.121874332427975,-4.762498855590817,-0.40749931335448863,1,-0.026464979157487467,1.5403741719030242,28.35000038146973,-1.2150495293176677,27.59000015258789,-1.24817618515479,27.81999969482422,-0.026464979157487467
6707,2020-11-04,30.334999084472656,30.732500076293945,29.40250015258789,29.84749984741211,4421600.0,0.04261899984128936,1.074071980963712,1.2580662627177575,57.544858495203925,47.56635989500303,-2.0780491955166625,-1.6277161300287446,-3.533894078349924,-6.189590169087687,32.99735481298771,1.6375007629394567,0.22008255415707723,1.687249088287352,0.24509746435104773,3.1294007122236565,0.9661732763191999,2.4083249002555043,-3.281923251342775,89.6010211113168,54.914676101252326,0.7210758119681531,11,-1.513749122619629,-1.8899993896484375,-4.274999141693115,-6.002498626708984,-1.0899982452392578,2,-0.05224984777678654,-2.4823551235216152,29.09499931335449,1.5403741719030242,28.35000038146973,-1.2150495293176677,27.59000015258789,-0.05224984777678654
6708,2020-11-05,30.98749923706055,31.1825008392334,30.4424991607666,30.649999618530273,4321200.0,0.021509812832725128,1.0343609816973895,0.6923079932704795,62.69216168829664,47.1894983162172,-2.619596161126399,-2.1969423397626606,-4.099268622661395,-6.76920545895516,32.15853269167491,0.8475017547607422,0.11195390783132098,2.215374279022221,0.43700897218977985,3.9937395858546623,1.3261916256060005,3.1045569324384417,-3.713657949340824,94.96445363408283,61.47183782217182,0.8891826534162205,11,-1.9412488937377965,-2.1887483596801793,-4.915624141693119,-6.6549987792968786,-1.414999008178711,3,-0.09568375072493107,1.074071980963712,30.334999084472656,-2.4823551235216152,29.09499931335449,1.5403741719030242,28.35000038146973,-0.09568375072493107
6709,2020-11-06,30.93000030517578,31.0625,30.65999984741211,31.0625,2878400.0,-0.0018555525066702439,5.075487994472275,-0.39259213210735006,66.93355307303179,48.30125711808621,-2.450180706716136,-2.0784472039752515,-3.9587545582836654,-6.634663786616937,30.81054173460099,0.4025001525878906,0.04800749964817186,2.0515003204345703,0.0278787368175486,4.075121904051592,1.0396895286260595,3.063311112243081,-3.3434662533349595,93.06317461298914,55.043734071215155,1.0118107918085106,11,-1.8837499618530273,-2.13124942779541,-4.828750133514404,-6.295000076293945,-0.5900001525878906,4,-0.0736340164926147,1.0343609816973895,30.98749923706055,1.074071980963712,30.334999084472656,-2.4823551235216152,29.09499931335449,-0.0736340164926147
6710,2020-11-09,30.332500457763672,32.740001678466804,30.32500076293945,32.357498168945305,7261200.0,-0.01931780929572524,-1.3676513212148063,15.283036793919448,61.72019402158253,49.316144770265296,-1.6608982774055043,-1.4729836141507668,-3.2915304668845273,-5.9591410412010575,29.41630554928068,2.4150009155273544,-0.008891000876097621,1.4010004043579087,-0.71928569497544,3.5212865036912575,0.34085735469123435,2.461143454024583,-2.4582890629314456,42.09259136919828,0.43028998331302404,1.0601430496666744,11,-0.5074996948242152,-0.5074996948242152,-4.148125171661377,-5.613750457763672,-0.10250091552734375,0,-0.04755628604123274,5.075487994472275,30.93000030517578,1.0343609816973895,30.98749923706055,1.074071980963712,30.334999084472656,-0.04755628604123274
6711,2020-11-10,29.247499465942386,30.22500038146973,29.127500534057614,30.04750061035156,7425200.0,-0.035770245625878716,-1.1105786424433153,0.3950627400671743,53.84863177013819,51.66031743605608,-0.429405742402615,-0.39608246697854455,-2.141850252301591,-4.7935708786373965,27.400030343978308,1.2049999237060582,-0.061394064605060805,0.3082494735717809,-1.81564444900064,2.432143396144202,-0.7536974877144296,1.3701964348579914,-0.8867090427467019,3.321768688446964,-40.23654990881646,1.0619469612862105,11,0.5775012969970703,0.5775012969970703,-2.9193744659423864,-4.36624908447266,1.172500610351559,1,-0.024873887390812977,-1.3676513212148063,30.332500457763672,5.075487994472275,30.93000030517578,1.0343609816973895,30.98749923706055,-0.024873887390812977
6712,2020-11-11,29.45000076293945,29.684999465942386,29.1825008392334,29.40500068664551,4303200.0,0.006923713161628431,-1.0510157609351607,-0.0562500149011315,55.91707782666106,53.55619124980061,-0.29753606090984874,-0.5894244914655715,-2.2816273099095987,-4.91450546238973,25.690442840561374,0.5024986267089879,-0.026153696937406323,0.4857507705688455,-1.650411375538006,2.621912916675697,-0.5823303024845785,1.5538318436222696,-0.6512892142166535,8.927339147862872,-36.469048544703064,1.0680810730534251,11,0.5749998092651474,0.3750000000000071,-2.86687612533569,-4.316250801086422,1.139999389648441,2,-0.025891366491881285,-1.1105786424433153,29.247499465942386,-1.3676513212148063,30.332500457763672,5.075487994472275,30.93000030517578,-0.025891366491881285
6713,2020-11-12,29.332500457763672,29.84749984741211,29.2450008392334,29.70249938964844,3612000.0,-0.003989823501928114,-1.211012963014811,-8.2221845462651,54.80708747386591,56.333197712117354,0.06378249403555714,-0.5038611649088409,-2.1077613374832893,-4.714774669304223,24.4031046206403,0.6024990081787109,0.03634798585400745,0.372125434875489,-1.760911024847303,2.505161894598281,-0.6943927949859088,1.4386436647368868,-0.20499992370605824,5.674736574777892,-41.024242549638885,1.0665182298613969,11,0.8087501525878942,0.4925003051757848,-2.7118759155273438,-4.161251068115234,1.2124996185302734,3,-0.0029830262393165663,-1.0510157609351607,29.45000076293945,-1.1105786424433153,29.247499465942386,-1.3676513212148063,30.332500457763672,-0.0029830262393165663
6714,2020-11-13,29.427499771118164,29.72500038146973,29.28249931335449,29.375,6523600.0,0.0032387049133872914,-2.7263068286766963,-0.14189168290495055,59.64971067904983,58.27426694853796,0.28702723089587323,-0.6202241850106596,-2.1291383070804457,-4.713302698627658,22.948853355121322,0.4425010681152415,0.28362622678577054,0.46049976348876953,-1.67772947701512,2.598729003992659,-0.6086148567631753,1.5296143837407143,3.31250190734864,8.304474519678362,-39.10929015704747,1.069114620251945,11,1.2337512969970739,0.3975009918212926,-2.3824996948242223,-3.9874992370605504,1.3325004577636754,4,0.004927379454301661,-1.211012963014811,29.332500457763672,-1.0510157609351607,29.45000076293945,-1.1105786424433153,29.247499465942386,0.004927379454301661
6715,2020-11-16,29.01250076293945,29.690000534057614,28.95000076293945,29.41250038146973,7867600.0,-0.014102421592269265,-1.819048795463012,-7.619073569482424,56.32405712935796,58.826370239687535,0.900591534220549,-0.19992032564877604,-1.648254023892889,-4.204024659185766,22.322550053528545,0.7399997711181641,0.4641513481443127,0.035625743865963955,-2.1014717228294124,2.1727232105613403,-1.0329229894817225,1.1041744772136504,3.65835086822511,4.901962250941306,-42.56009215470145,1.068548733347688,11,1.8325004577636754,0.8125000000000071,-1.6625013351440394,-3.1475009918212855,1.8249988555908239,0,0.04575611735421958,-2.7263068286766963,29.427499771118164,-1.211012963014811,29.332500457763672,-1.0510157609351607,29.45000076293945,0.04575611735421958
6716,2020-11-17,29.04750061035156,29.184999465942386,28.54750061035156,28.95249938964844,5087200.0,0.0012063712707184315,2.445949707710838,-0.23750327825856707,63.91493139593214,59.534156117546225,0.9589938904806239,-0.22250354296270913,-1.600129295995746,-4.136080264647571,21.48223397354436,0.6374988555908274,0.7259416644573591,0.05550060272216584,-2.0789673353453075,2.189968540789639,-1.0117333663115708,1.1227345717559025,3.4745169860839944,38.46156103372477,-14.221326958302406,1.0672339690337371,11,1.5962505340576207,0.7775001525878977,-1.458750724792477,-2.8775005340576136,1.8799991607666051,1,0.0407091456076385,-1.819048795463012,29.01250076293945,-2.7263068286766963,29.427499771118164,-1.211012963014811,29.332500457763672,0.0407091456076385
6717,2020-11-18,28.99250030517578,29.5049991607666,28.82250022888184,29.19750022888184,7398800.0,-0.0018934608493020866,-1.5045828856606096,-2.1578662062321294,59.32406278250002,59.15992290579105,0.8979647110306104,-0.14812263809949755,-1.4727771210317222,-3.986671376377302,21.10148781703332,0.6824989318847621,0.8899551082620754,-0.016624736785889382,-2.145026617944449,2.1117771443726703,-1.0808256773651692,1.0475762037933904,3.291046272094732,34.230765844941445,-18.675749168381074,1.0642009405792794,11,1.6512508392333984,0.8325004577636754,-1.3393750190734863,-2.8050003051757812,2.6875,2,0.04923686319193821,2.445949707710838,29.04750061035156,-1.819048795463012,29.01250076293945,-2.7263068286766963,29.427499771118164,0.04923686319193821
6718,2020-11-19,28.457500457763672,29.3125,28.01250076293945,29.16250038146973,8041200.0,-0.018453042744871473,1.5870653186793235,3.4390252979651414,56.579449873393116,58.00946699472008,1.1581332683342964,0.40238867565964753,-0.8613655445056878,-3.364724543106462,20.75852307636194,1.2999992370605504,0.9395158090909845,-0.5483746528625488,-2.6801010505818113,1.5833517448567136,-1.61423785172218,0.5174885459970824,3.6018833614917014,25.985389427773107,-26.28168489110646,1.0658631988596317,11,1.9187507629394531,1.3675003051757848,-0.804375171661377,-2.0225000381469727,3.0224990844726562,3,0.07493629660093482,-1.5045828856606096,28.99250030517578,2.445949707710838,29.04750061035156,-1.819048795463012,29.01250076293945,0.07493629660093482
6719,2020-11-20,28.61750030517578,28.84250068664551,28.14249992370605,28.36249923706055,5804000.0,0.005622413944948557,-1.0143915692409022,-0.36170368185961765,52.23195657259622,56.95521838927716,0.7103049175098519,0.2592235015118938,-0.9420026169009859,-3.441233468239755,20.172716291410218,0.7000007629394602,0.8485951761956407,-0.39062480926513743,-2.520519433098901,1.739269814568626,-1.4555721211820192,0.6743225026517443,3.1181328695743176,36.06555140291075,-11.31916475872648,1.0649473119168813,11,0.5012502670288086,1.2075004577636754,-0.8062500953674316,-2.171250343322754,3.0174999237060582,4,0.06735388313316637,1.5870653186793235,28.457500457763672,-1.5045828856606096,28.99250030517578,2.445949707710838,29.04750061035156,0.06735388313316637
6720,2020-11-23,28.28750038146973,28.63249969482422,27.96500015258789,28.540000915527344,5574800.0,-0.011531402819496717,2.051439782016349,-0.9901940251619368,42.7611024630192,55.72327068848616,0.80429575031215,0.6453476307823642,-0.5497482838342727,-3.0258999517924146,21.0220537279939,0.6674995422363281,0.6376552935627835,-0.7352497100830035,-2.83971834788888,1.3692189277228728,-1.78748402898594,0.31698460881993284,3.1502822003355178,20.94158679123088,-21.574289508035346,1.0522343189029377,11,0.6187496185302699,1.5375003814697266,-0.3956255912780797,-1.428750991821289,3.52499961853027,0,0.08740609152697587,-1.0143915692409022,28.61750030517578,1.5870653186793235,28.457500457763672,-1.5045828856606096,28.99250030517578,0.08740609152697587
6721,2020-11-24,28.29999923706055,28.565000534057614,28.167499542236328,28.43000030517578,5967200.0,0.000441850832426649,-1.0126609172646057,0.5148546263492978,26.609188951229726,52.46683859121602,0.7188550148926112,0.6898777933087068,-0.5083965169827387,-2.956357495584843,21.917290415030298,0.3975009918212855,0.3827393046433194,-0.736500835418699,-2.8169777912307445,1.3439761203933465,-1.7767393133247218,0.3037376424873237,2.790505101822962,21.75320131334685,-14.19507046944183,1.040238477906022,11,0.6062507629394496,1.5250015258789062,-0.31499958038330433,-1.2987499237060547,1.8625011444091797,1,0.08966432685081882,2.051439782016349,28.28750038146973,-1.0143915692409022,28.61750030517578,1.5870653186793235,28.457500457763672,0.08966432685081882
6722,2020-11-25,28.690000534057614,28.76000022888184,28.25749969482422,28.44499969482422,3933600.0,0.013780964929720918,1.6103908328420171,-1.884606355820324,21.896037707410827,48.81005528383212,0.23435542057445602,0.446623247550729,-0.840275156101864,-3.262015118375352,22.788027742639112,0.5025005340576207,0.1942523244087262,-0.4251245498657248,-2.3098939593067698,1.4596448595753202,-1.367509254586249,0.5172601548547995,2.087953386196336,53.80337391964055,24.27429873222147,0.9423847047205232,11,0.15499973297119496,1.135000228881843,-0.6512508392333949,-1.5487508773803675,1.342498779296875,2,0.0779888182436399,-1.0126609172646057,28.29999923706055,2.051439782016349,28.28750038146973,-1.0143915692409022,28.61750030517578,0.0779888182436399
6723,2020-11-27,28.802499771118164,28.85000038146973,28.5,28.57250022888184,1938400.0,0.003921200242816392,1.1538434451917068,0.9387704260768689,24.321055241513733,44.884649124105884,0.043325481652935594,0.43374269744961325,-0.8679676802005112,-3.2889795498437593,24.22351780844871,0.3500003814697301,0.140322770545513,-0.36175031661987234,-2.1532982621189376,1.429797628879193,-1.2575242893694032,0.5340236561296585,1.6941587723691782,94.63270078341324,70.11891310853332,0.8957739727495322,11,0.025000572204589844,1.0225009918212926,-0.6024999618530273,-1.661250114440918,0.6475009918212855,4,0.09990454151285322,1.6103908328420171,28.690000534057614,-1.0126609172646057,28.29999923706055,2.051439782016349,28.28750038146973,0.09990454151285322
6724,2020-11-30,28.86249923706055,28.91250038146973,28.44499969482422,28.802499771118164,11643200.0,0.002083133978619145,4.843694493783088,0.2608677624268352,29.611630965822158,41.9166017726019,-0.11761626599003705,0.49957724815305227,-0.8520786001397305,-3.254961898536017,25.759907020694484,0.46750068664551137,0.04630567022886822,-0.3653758049011202,-2.0055065581239298,1.2747549483216893,-1.1854411815125268,0.45468957171028634,1.3809934673368467,94.72283563791991,69.44053041606561,0.8200653766114057,11,-0.12749958038330433,0.9625015258789062,-0.7131247520446813,-1.7162494659423864,1.355001449584961,0,0.09068862275844802,1.1538434451917068,28.802499771118164,1.6103908328420171,28.690000534057614,-1.0126609172646057,28.29999923706055,0.09068862275844802
6725,2020-12-01,28.8125,29.29999923706055,28.73500061035156,29.0,5657600.0,-0.0017323252795915511,-2.2992738127060233,-3.125027815748297,41.5369680849089,39.430161404710425,-0.1106015686239985,0.6176706713983542,-0.7169058388218232,-3.1089645403824946,26.878228167543543,0.5649986267089915,-0.03685892533761148,-0.438500022888185,-2.039079814385669,1.1620797686092992,-1.2387899186369289,0.36178987286055886,1.203143449216448,56.9536981521027,27.699970718471437,0.8002898957487427,12,-0.0775003433227539,1.0125007629394567,-0.6631255149841309,-1.6175003051757812,1.7325000762939453,1,0.09796096239069296,4.843694493783088,28.86249923706055,1.1538434451917068,28.802499771118164,1.6103908328420171,28.690000534057614,0.09796096239069296
6726,2020-12-02,28.32500076293945,28.792499542236328,28.28249931335449,28.76499938964844,4263200.0,-0.01691971321685204,1.0606114317861441,2.3466593424479547,30.297693808289466,36.205009296464816,0.2946151649773334,1.1009732602420748,-0.167726307196844,-2.5211400923127663,26.643089151169274,0.5300006866455114,-0.1896871140365306,-0.8874993324279821,-2.54007677370166,0.7650781088456959,-1.713788053064821,-0.061210611791143066,1.4855783566141412,6.474925444133051,-24.302772978433254,0.8262887206368392,12,0.31374931335449574,1.500000000000007,-0.36312627792358043,-1.1300010681152308,1.8924999237060618,2,0.1231244181155895,-2.2992738127060233,28.8125,4.843694493783088,28.86249923706055,1.1538434451917068,28.802499771118164,0.1231244181155895
6727,2020-12-03,28.75,28.89249992370605,27.98749923706055,27.98749923706055,6026800.0,0.015004385723322633,-1.3737699177026825,-1.7329616881821683,40.79049104434226,34.450680537681386,-0.1881904556407683,0.5809258545300331,-0.5027520486328285,-2.850507423078998,25.415968104499726,0.9050006866455007,-0.2823800299787145,-0.3832501411437974,-1.959428009811191,1.192927727523596,-1.1713390754774942,0.40483879318989935,0.8760212228570197,58.09529622395806,23.144950843181142,0.7880889343336972,12,-0.11750030517578125,1.0750007629394567,-0.7162504196166992,-1.5550003051757812,1.7075004577636719,3,0.04913044805112099,1.0606114317861441,28.32500076293945,-2.2992738127060233,28.8125,4.843694493783088,28.86249923706055,0.04913044805112099
6728,2020-12-04,28.022499084472656,28.82999992370605,27.97500038146973,28.75,5454800.0,-0.025304379670516353,-1.0790304851748278,-0.9540986066988563,31.488773772146274,32.145882448742505,0.5264815805212208,1.132996392224964,0.3106222161011196,-2.042729219874424,23.803891084131653,0.854999542236321,-0.462138546352179,-0.962501049041748,-2.3509167387217644,0.42591464063826834,-1.6567088938817562,-0.26829320420173985,1.4374200313574512,3.584810870024967,-33.30114724676503,0.694207844840008,12,0.6100006103515625,1.8025016784668004,-0.10312414169311523,-0.8274993896484375,1.7525005340576172,4,0.0717280861647196,-1.3737699177026825,28.75,1.0606114317861441,28.32500076293945,-2.2992738127060233,28.8125,0.0717280861647196
6729,2020-12-07,28.65250015258789,28.76000022888184,28.052499771118164,28.15500068664551,4580000.0,0.022481973010905376,-1.0142324598914612,-0.6838472025588541,45.51121245589556,32.45145022572876,-0.1095533578459893,0.3411112191178063,-0.24254814353579945,-2.587774982414615,22.104695418429205,0.7375011444091832,-0.5853161269162186,-0.21862497329711772,-1.2674083614200171,0.8301584148257817,-0.7430166673585674,0.305766720764332,0.6579270669179955,51.1321023606516,9.779016536160725,0.52439169406145,12,-0.015000343322750354,1.3725004196167063,-0.7912502288818359,-1.4575004577636719,0.662500381469723,0,0.027833543533880123,-1.0790304851748278,28.022499084472656,-1.3737699177026825,28.75,1.0606114317861441,28.32500076293945,0.027833543533880123
6730,2020-12-08,28.88999938964844,29.045000076293945,28.375,28.50749969482422,4431600.0,0.00828895334772728,-1.0695012313094299,0.7688444330280421,48.130548293414535,34.84271237486041,-0.2822857426836194,-0.010537874551484805,-0.4141858522803652,-2.740909549625016,19.454847082317386,0.6700000762939453,-0.6481727639700097,0.0909993171691923,-0.7017897950091516,0.8837884293475362,-0.30539523891998144,0.48739387325836603,0.2858851231656452,85.51395038753085,41.98597546529028,0.3963945560891727,12,-0.2524995803833008,1.251251220703125,-1.0999994277954137,-1.6949996948242223,0.0550003051757777,1,0.045950201628343734,-1.0142324598914612,28.65250015258789,-1.0790304851748278,28.022499084472656,-1.3737699177026825,28.75,0.045950201628343734
6731,2020-12-09,28.520000457763672,29.09000015258789,28.41250038146973,28.84499931335449,3783200.0,-0.012807163021863688,-1.5092630203274486,-0.8496708886007607,44.781885923818905,37.38558439890575,0.1365633027083426,0.3184934742360852,0.022118138492412953,-2.28843976100611,18.247930276160318,0.6774997711181605,-0.696536977631304,-0.2426246643066392,-1.0152715948505744,0.530022266237296,-0.6289481295786068,0.1436988009653284,-0.5550003051757812,48.878940642956074,4.002469194420094,0.38632346527196676,12,0.1174993515014684,1.8325004577636754,-0.5906257629394531,-1.3250007629394531,0.5024986267089844,2,0.07100279053393321,-1.0695012313094299,28.88999938964844,-1.0142324598914612,28.65250015258789,-1.0790304851748278,28.022499084472656,0.07100279053393321
6732,2020-12-10,28.6875,28.729999542236328,28.21750068664551,28.440000534057614,3946400.0,0.005873055383865955,2.082713322816557,-0.7615394998621028,52.764420211312405,40.54595828443894,-0.03500990759660283,0.09585485693485296,-0.07108846703346217,-2.37381275314754,16.86771928621842,0.5124988555908168,-0.6487256109379906,-0.03700008392333842,-0.7388410792922002,0.6648409114455234,-0.3879205816077693,0.3139204137610925,-0.6999998474121085,63.901324196304586,15.948072577083444,0.35092049768443145,12,-0.05000019073485973,1.6650009155273473,-0.5743756294250488,-1.4662504196166992,0.4099998474121094,3,0.05333335726868893,-1.5092630203274486,28.520000457763672,-1.0695012313094299,28.88999938964844,-1.0142324598914612,28.65250015258789,0.05333335726868893
6733,2020-12-11,29.2450008392334,29.26250076293945,28.38500022888184,28.54750061035156,5185600.0,0.019433580452580257,1.3959056454909802,2.818188824068839,56.884267073344745,43.57625118527478,-0.5846200397658166,-0.4938576826611225,-0.562888911369285,-2.851618039286599,15.542805366660616,0.8775005340576101,-0.5056163854761699,0.5248757362365737,-0.1619372683812692,1.2116887408544166,0.18146923392765046,0.8682822385454969,-1.2354506866455068,98.55372649904109,47.0686242096915,0.3434065023089215,12,-0.6075010299682582,1.1075000762939489,-0.6118760108947754,-1.3700008392333984,-0.320001602172848,4,0.041460064412227826,2.082713322816557,28.6875,-1.5092630203274486,28.520000457763672,-1.0695012313094299,28.88999938964844,0.041460064412227826
6734,2020-12-14,29.57250022888184,29.98500061035156,29.28499984741211,29.375,7498400.0,0.011198474277664738,-2.7086080669364554,0.28315435709383424,64.1053878976437,46.08385338668975,-0.8949253706210563,-0.853707021063439,-0.8204948330611508,-3.0994228143722715,14.419503152934038,0.7399997711181605,-0.3588472469769357,0.8451251029968283,0.12463613624935022,1.5656140697443064,0.4848806196230875,1.2053695863705691,-1.5128320518798866,76.66192931964605,20.432848218925592,0.36024448337373977,12,-0.592499732971195,0.7800006866455078,-0.649999618530277,-1.472499847412113,-0.9250011444091832,0,0.006847557294146656,1.3959056454909802,29.2450008392334,2.082713322816557,28.6875,-1.5092630203274486,28.520000457763672,0.006847557294146656
6735,2020-12-15,30.34000015258789,30.559999465942386,29.7549991607666,29.79750061035156,7341200.0,0.02595316316732932,-1.56572804201927,2.746829941958693,69.20905700065508,50.40733818584149,-1.59018833089117,-1.5986166661040748,-1.5266816485770747,-3.7790819817909593,13.86532715931567,0.9874992370605469,-0.20374640828219626,1.5462500572204583,0.5309050772581116,2.561595037182805,1.0385775672392832,2.0539225472016334,-2.1648120295849616,90.60834885811421,28.778275785674147,0.5076724899811742,12,-1.0725002288818324,0.012500762939456678,-1.4174995422363281,-2.239999771118164,-2.1149997711181605,1,-0.033783771040714616,-2.7086080669364554,29.57250022888184,1.3959056454909802,29.2450008392334,2.082713322816557,28.6875,-0.033783771040714616
6736,2020-12-16,30.229999542236328,30.790000915527344,30.020000457763672,30.399999618530273,3813600.0,-0.0036255968951331985,-1.6101788063841411,-0.3133644603517239,65.30815075419946,53.13152259804785,-1.3204001642258092,-1.4708976087335586,-1.3553013912485383,-3.5878942918505885,13.86651675044665,0.7700004577636719,-0.08785205496072734,1.3771245002746575,0.17840555703644512,2.57584344351287,0.7777650286555513,1.9764839718937637,-1.8640265117982437,78.23124107030976,14.750271170774852,0.5993594716191063,12,-0.847498893737793,-0.8524990081787109,-0.40499877929687145,-1.3512487411499023,-2.6625003814697266,2,-0.04250743853359151,-1.56572804201927,30.34000015258789,-2.7086080669364554,29.57250022888184,1.3959056454909802,29.2450008392334,-0.04250743853359151
6737,2020-12-17,30.420000076293945,30.52750015258789,30.22249984741211,30.354999542236328,3569600.0,0.006285164966415291,1.1785682658837473,-0.3823559110951542,65.83456568825149,56.94772169983731,-1.3953333017788303,-1.6321512975369998,-1.4936664828989734,-3.6883518954187444,13.608999321516125,0.30500030517578125,-0.02043459062570463,1.4957500457763686,0.10708149546621115,2.884418596086526,0.8014157706212899,2.1900843209314473,-1.811624257346935,84.61535411245659,24.039051702722283,0.694334275155078,12,-0.9987497329711914,-1.0424995422363281,-0.5949993133544886,-1.5412492752075195,-3.3575000762939453,3,-0.04594020342920213,-1.6101788063841411,30.229999542236328,-1.56572804201927,30.34000015258789,-2.7086080669364554,29.57250022888184,-0.04594020342920213
6738,2020-12-18,30.59000015258789,30.63999938964844,30.184999465942386,30.63999938964844,9810400.0,0.005588431159355034,17.200274662391553,-0.7692127116406544,66.55487608719801,59.285906547759815,-1.2994879006926006,-1.722512484131915,-1.630590499676238,-3.7792061533826704,14.349417256820235,0.4549999237060547,0.1411691179144583,1.5591251373291009,0.003869721816396776,3.114380552841805,0.7814974295727488,2.336752845085453,-1.7634618239828477,86.71092219290442,29.19590629399042,0.7776277077563516,12,-1.0862493515014648,-1.2124996185302734,-0.664999485015862,-1.7112493515014648,-3.1100006103515625,4,-0.04879046412981192,1.1785682658837473,30.420000076293945,-1.6101788063841411,30.229999542236328,-1.56572804201927,30.34000015258789,-0.04879046412981192
6739,2020-12-21,30.545000076293945,30.582500457763672,29.60000038146973,30.14249992370605,7532400.0,-0.0014710714635330913,3.1151756754597453,-8.050125886930147,66.61870698402507,61.3401464022721,-1.0703659082207686,-1.6081559352011112,-1.562107275742001,-3.6545583544267437,14.770346748654894,0.9899997711181605,0.24894348200167826,1.4177500724792473,-0.2634353155054612,3.098935460463956,0.5771573784868949,2.2583427664716,-1.522115488996672,79.41170342184596,20.924088085756026,0.8405926939923534,12,-1.0412492752075195,-1.1674995422363281,-0.561874389648434,-1.6662492752075195,-3.1075000762939453,0,-0.05303653086223703,17.200274662391553,30.59000015258789,1.1785682658837473,30.420000076293945,-1.6101788063841411,30.229999542236328,-0.05303653086223703
6740,2020-12-22,30.76000022888184,30.772499084472656,30.26499938964844,30.542499542236328,3226000.0,0.007038800198097217,3.1855921471774695,0.5403741719029923,74.64574091799058,64.65835251273562,-1.108814553849733,-1.7164272178862916,-1.7657935892791734,-3.7899276854762967,15.492090926384645,0.5074996948242152,0.483416845069641,1.5091252326965368,-0.27267495464380787,3.2909254200368814,0.6182251390263644,2.400025326366709,-1.5604040087615587,97.47893502675926,31.07315528606682,0.8909000936701715,12,-1.2562494277954137,-1.3824996948242223,-0.5168743133544922,-1.8812494277954137,-3.045000076293949,1,-0.06867688974935926,3.1151756754597453,30.545000076293945,17.200274662391553,30.59000015258789,1.1785682658837473,30.420000076293945,-0.06867688974935926
6741,2020-12-23,30.837499618530273,31.02750015258789,30.770000457763672,30.8125,3006800.0,0.0025194859906296774,-3.681867836520955,0.11494041198600218,72.72726517603462,66.87644639770474,-0.9197244339860227,-1.6802221230856134,-1.8250425491986135,-3.786696845730269,16.342570043578544,0.26749992370605113,0.626323402790284,1.459749603271483,-0.39676802728940785,3.3162672338323738,0.5314907879910358,2.38800841855193,-1.4788629288692867,86.68997796694637,18.43848347271529,0.9282588152804462,12,-1.1312494277954102,-1.3412494659423828,-0.5024986267089844,-1.9587488174438477,-2.3474998474121094,2,-0.08471825762068885,3.1855921471774695,30.76000022888184,3.1151756754597453,30.545000076293945,17.200274662391553,30.59000015258789,-0.08471825762068885
6742,2020-12-24,30.927499771118164,31.01000022888184,30.67499923706055,30.88999938964844,1165600.0,0.002918529507943912,2.3086305795475863,1.5000381475545996,86.72567310599788,70.19215817911065,-0.7359596232169281,-1.6801413644252285,-1.8907762767984977,-3.8087946594115962,16.979700808739707,0.33500099182128906,0.7554671988509156,1.4378747940063477,-0.511485638214964,3.3872352262276593,0.46319457789569185,2.4125550101170035,-1.3685994659059482,92.99471821341196,15.879109356129518,0.9746802161106559,12,-0.7712497711181641,-1.4312496185302734,-0.6931238174438477,-2.0487489700317383,-2.9025001525878906,3,-0.10864119748500722,-3.681867836520955,30.837499618530273,3.1855921471774695,30.76000022888184,3.1151756754597453,30.545000076293945,-0.10864119748500722
6743,2020-12-28,31.68000030517578,31.895000457763672,31.065000534057614,31.34000015258789,4041600.0,0.024331114368331352,1.155842676033321,9.066578505671984,87.12447094748575,72.74983407353754,-1.2367936429541118,-2.3252292809726995,-2.6245953569922733,-4.491241760753464,17.847356247752344,0.9675006866455078,0.9681046180254427,2.0465003013610854,-0.10373256303081746,4.196733165752988,0.971383869165134,3.121616733557037,-1.944868018278484,90.6318019415894,9.806886058298232,1.0751164321959523,12,-0.932499885559082,-1.75,-1.4456243515014648,-2.8012495040893555,-3.0974998474121094,0,-0.14575442742092992,2.3086305795475863,30.927499771118164,-3.681867836520955,30.837499618530273,3.1855921471774695,30.76000022888184,-0.14575442742092992
6744,2020-12-29,31.479999542236328,31.915000915527344,31.2549991607666,31.792499542236328,3761600.0,-0.006313155335000986,1.3677076348309225,-0.9191172345701175,82.0544500699675,74.17709997012781,-0.8244599049485082,-2.022786809568359,-2.404144641870918,-4.226629097468695,18.701013787600637,0.6600017547607422,1.141445775522854,1.715624523162841,-0.5524228393544846,3.9836718856801667,0.58160084190418,2.849648204421502,-1.4424857114177385,73.63630478709379,-6.323027301245929,1.1340236812586622,12,-0.722498893737793,-1.539999008178711,-1.379373550415039,-2.6012487411499023,-1.6324996948242188,1,-0.12706480489725702,1.155842676033321,31.68000030517578,2.3086305795475863,30.927499771118164,-3.681867836520955,30.837499618530273,-0.12706480489725702
6745,2020-12-30,31.63500022888184,32.03499984741211,31.482500076293945,31.502500534057614,3545200.0,0.004923783001888227,-5.40577178239717,-0.4239990234375227,90.71892282997483,77.00051908965841,-0.8676940752507498,-2.061168078579435,-2.520998433729364,-4.317137152870714,19.23001759082759,0.5550003051757812,1.270630987698432,1.72950019836426,-0.6382227463982737,4.097223143126797,0.5456387259829931,2.9133616707455268,-1.297088464509848,70.58827654298844,-12.753002819545884,1.1838614723812684,12,-0.8175001144409215,-1.6350002288818395,-2.163124561309818,-2.7562494277954137,-1.4400005340576207,2,-0.13268532317093662,1.3677076348309225,31.479999542236328,1.155842676033321,31.68000030517578,2.3086305795475863,30.927499771118164,-0.13268532317093662
6746,2020-12-31,31.8125,31.895000457763672,31.40500068664551,31.61750030517578,3470000.0,0.005610866756248889,1.7222163353536868,1.4716991996314062,90.7431243490898,79.76813671864045,-0.8907848826717597,-2.0701336120798075,-2.6552455962393324,-4.426940530140552,20.3813474855088,0.4899997711181605,1.3539194753980155,1.7326250076293945,-0.6585680499027617,4.123818065161551,0.5370284788633164,2.9282215363954727,-1.1691123806807866,83.63972444434468,-2.071327235874051,1.1955965287660784,12,-0.994999885559082,-1.807499885559082,-2.4468746185302734,-2.933749198913574,-1.5424995422363281,3,-0.1288015669127579,-5.40577178239717,31.63500022888184,1.3677076348309225,31.479999542236328,1.155842676033321,31.68000030517578,-0.1288015669127579
6747,2021-01-04,30.16250038146973,32.080001831054695,30.040000915527344,31.962499618530273,6741200.0,-0.05186639272393778,1.0049112967322935,-9.23077976446651,59.309987110159796,78.96314905452509,0.8033254240097101,-0.3255798857259862,-0.9772120918772345,-2.7224630553532982,21.214425481970206,2.040000915527351,1.299856430688589,0.012000370025639029,-2.2957929129527592,2.3197936530040337,-1.1418962714635583,1.1658970115148364,1.8724994659423793,6.004873086575043,-74.8561934968048,1.1538966414891978,1,0.677500724792484,-0.13499927520751598,-0.7968750000000036,-1.2837495803833043,-0.6499996185302805,0,-0.055449667275563885,1.7222163353536868,31.8125,-5.40577178239717,31.63500022888184,1.3677076348309225,31.479999542236328,-0.055449667275563885
6748,2021-01-05,30.03249931335449,30.39249992370605,29.61249923706055,30.07999992370605,5890800.0,-0.004310022924860268,1.319702538969416,0.026389239158307938,54.8625661522877,77.65691118433206,0.9453412575941336,-0.03928803963799865,-0.8159994115458247,-2.538346686035535,21.916435668274502,0.7800006866455007,1.2824335763525667,-0.21850070953369638,-2.3000792046648435,1.8630777855974507,-1.25928995709927,0.8222885380318772,2.047502517700206,17.021261793856294,-61.711869148728994,1.0407892475655744,1,0.8137512207031357,-0.004998207092274498,-0.6974987983703578,-1.1537485122680629,-1.0399990081787074,1,-0.06684424342703787,1.0049112967322935,30.16250038146973,1.7222163353536868,31.8125,-5.40577178239717,31.63500022888184,-0.06684424342703787
6749,2021-01-06,29.45000076293945,30.09749984741211,29.32250022888184,29.482500076293945,6757600.0,-0.019395606883640948,-4.391294540677996,0.6841872791520183,40.209031889848006,73.83061018120509,1.515556555920032,0.6387707676790164,-0.210026350080053,-1.904690394588652,22.655695316697056,0.7749996185302699,1.2316402658845576,-0.8408742904663136,-2.821634405968336,1.1398858250357087,-1.8312543482173247,0.14950576728469755,2.630001068115245,4.623770080755066,-69.60789606495496,0.9903800577510112,1,1.2512502670288193,0.5775003433227646,-0.12375020980834606,-0.5712499618530238,0.40749931335449574,2,-0.029456715881225337,1.319702538969416,30.03249931335449,1.0049112967322935,30.16250038146973,1.7222163353536868,31.8125,-0.029456715881225337
6750,2021-01-07,30.21750068664551,30.28499984741211,29.45000076293945,29.45000076293945,5481600.0,0.026061117277521362,-1.1758935960297214,-23.615881213683885,49.87987647789697,71.29201143696757,0.7409267421844312,-0.0254833647788395,-0.9260319732421323,-2.616050239157392,23.033798976034987,0.8349990844726598,1.17776996656508,-0.13974943161010245,-2.0086651715789436,1.7291663083587387,-1.074207301594523,0.7947084383743181,1.6970510482788121,32.45693337252931,-39.56404133025523,0.9344578699844215,1,0.48375034332275746,-0.18999958038329723,-0.9375004768371618,-1.3387498855590856,-0.682500839233402,3,-0.012244587766218618,-4.391294540677996,29.45000076293945,1.319702538969416,30.03249931335449,1.0049112967322935,30.16250038146973,-0.012244587766218618
6751,2021-01-08,30.545000076293945,31.002500534057614,30.114999771118164,30.167499542236328,3374000.0,0.010838070065575245,-2.6787590574339,0.4918574222584456,51.17041195157478,67.3414268642539,0.4107697858897339,-0.20395310696993363,-1.1981368881789223,-2.889525772871714,23.664637725477487,0.8875007629394496,1.1338607363620241,0.08649997711181712,-1.570748933059491,1.7437488872831288,-0.7421244779738387,0.915124432197473,1.2140285682678282,44.33360424700391,-25.01633894431027,0.8286244550856552,1,0.1562509536743235,-0.5174989700317312,-1.2649998664855957,-1.6662492752075195,-1.047500610351559,4,-0.011458516306940947,-1.1758935960297214,30.21750068664551,-4.391294540677996,29.45000076293945,1.319702538969416,30.03249931335449,-0.011458516306940947
6752,2021-01-11,30.21750068664551,30.542499542236328,29.95249938964844,30.51749992370605,2675200.0,-0.01072186573352174,2.371444141689353,-0.7946988414452189,46.61210093561578,62.840052418490565,0.7006447309584196,0.25723583202021416,-0.7886505900093752,-2.5087197588404315,24.564235645003542,0.5925006866455043,1.0197722079715064,-0.31749944686889364,-1.7575539432234528,1.1225550494856655,-1.0375266950461715,0.40252780130838417,1.395336252975465,53.27382709433677,-13.306697679474496,0.7200272481772793,1,0.48375034332275746,-0.18999958038329723,-0.9856252670288121,-1.3387498855590856,-0.5250015258789098,0,0.0017373962083291339,-2.6787590574339,30.545000076293945,-1.1758935960297214,30.21750068664551,-4.391294540677996,29.45000076293945,0.0017373962083291339
6753,2021-01-12,30.457500457763672,30.67250061035156,30.03000068664551,30.114999771118164,3101600.0,0.0079424097183598,-1.507322374272887,-1.141671858906732,49.23144812094719,59.19305220193276,0.30060907066689424,0.11882313344099771,-0.9648313617451549,-2.691520172044619,24.88735799275335,0.6424999237060476,0.9222265147427997,-0.13812465667724538,-1.445492102185998,1.1692427888315073,-0.7918083794316217,0.515559066077131,1.0179162792129546,67.55952516110288,2.494569851648336,0.653683722754377,1,0.24375057220459695,-0.42999935150145774,-1.228750228881836,-1.4349994659423793,-1.1900005340576207,1,-0.031026830193589983,2.371444141689353,30.21750068664551,-2.6787590574339,30.545000076293945,-1.1758935960297214,30.21750068664551,-0.031026830193589983
6754,2021-01-13,29.774999618530273,30.4424991607666,29.76000022888184,30.434999465942386,3233200.0,-0.022408301041638046,1.0222213431140292,-1.9270029904939152,42.00486497767222,53.78037910723246,0.799944147462039,0.8614389957867807,-0.21771172589727428,-1.9547289593779382,24.316211872698712,0.6975002288818324,0.743489166149363,-0.8307504653930664,-2.1075340188614007,0.44603308807526787,-1.4691422421272335,-0.19235868865889927,1.5712421279606659,20.9339068280022,-38.37726293871666,0.6383917767341671,1,0.9262514114379954,0.2912511825561559,-0.5462493896484375,-0.7524986267089808,-1.6424999237060547,2,-0.026280413883448372,-1.507322374272887,30.457500457763672,2.371444141689353,30.21750068664551,-2.6787590574339,30.545000076293945,-0.026280413883448372
6755,2021-01-14,29.315000534057614,29.80500030517578,29.25,29.774999618530273,3127200.0,-0.01544917180070704,1.134614679235594,0.6969684709418275,38.36454573176596,47.96053703864093,1.0015684978228165,1.3077599278258383,0.278392397829041,-1.4437607554498975,23.09549322488169,0.5550003051757812,0.47417922164105164,-1.2394995689392125,-2.63771025368926,0.15871111581083497,-1.9386049113142363,-0.5403942265641888,1.909816721376778,3.7090165049545565,-49.985113231182204,0.6991053423750238,1,1.3500003814697337,0.8337507247924911,0.016249656677256752,-0.292499542236321,-1.5125007629394496,3,0.018505868407065806,1.0222213431140292,29.774999618530273,-1.507322374272887,30.457500457763672,2.371444141689353,30.21750068664551,0.018505868407065806
6756,2021-01-15,28.94499969482422,29.1299991607666,28.397499084472656,29.122499465942386,5508400.0,-0.012621553214830605,6.610423581867724,0.38586983563598237,35.47086837827146,45.31174606843111,1.030395850034175,1.6617548252698313,0.6569260251487208,-1.0249837327925349,21.938514717477574,0.9175014495849574,0.21726884717736894,-1.545250415802002,-3.113947296024236,0.023446464420228352,-2.329598855913119,-0.760901975690885,2.1218321801754207,24.065944753159947,-23.638372721258243,0.7843484401111157,1,0.755000114440918,1.203751564025886,0.4443755149841344,0.15250110626220703,-1.3050003051757777,4,0.020383491408134002,1.134614679235594,29.315000534057614,1.0222213431140292,29.774999618530273,-1.507322374272887,30.457500457763672,0.020383491408134002
6757,2021-01-19,29.022499084472656,29.292499542236328,28.837499618530273,29.02750015258789,3613200.0,0.0026774707364152217,-1.426666259765625,0.02817506796617216,28.385509422722507,42.3698508762572,0.8651624779422207,1.553857070874166,0.5490608860872079,-1.0569524566658899,20.644082337945196,0.4549999237060547,-0.10482754980457543,-1.3978759765624993,-3.098684118280282,0.3029321651552799,-2.248280047421389,-0.5474719057036097,1.777399511474286,27.472509046276063,-14.190324482836193,0.8504040708588899,1,0.6775007247924805,1.1262521743774485,0.47250127792358754,0.4262514114379883,-2.292499542236328,1,0.01636662577151604,6.610423581867724,28.94499969482422,1.134614679235594,29.315000534057614,1.0222213431140292,29.774999618530273,0.01636662577151604
6758,2021-01-20,29.09749984741211,29.13999938964844,28.73749923706055,29.01000022888184,3890400.0,0.0025842282816912476,3.6667035239220094,-17.496186117466873,30.22000782891911,41.25995931393177,0.7192176862713424,1.4348756786080514,0.42290456474406213,-1.0877196868723544,19.215388243955132,0.4025001525878906,-0.46619590975692304,-1.248250198364257,-3.0459330866237906,0.5494326898952799,-2.1470916424940256,-0.3494087542344886,1.4621587973874028,34.229864881375974,-3.2485624937838438,0.8988414441297677,1,0.6024999618530273,1.1350011825561594,0.3975005149841344,0.35125064849853516,-1.8074989318847656,2,0.020448468647639162,-1.426666259765625,29.022499084472656,6.610423581867724,28.94499969482422,1.134614679235594,29.315000534057614,0.020448468647639162
6759,2021-01-21,28.92499923706055,29.40500068664551,28.81999969482422,29.11000061035156,3963200.0,-0.0059283653666519776,-1.9620269056563866,-2.114310626703002,27.56621327129605,38.78066340208723,0.9045368792224551,1.559756586628449,0.5430440737602709,-0.8741342266193648,18.61274761812808,0.5850009918212926,-0.5907610356784225,-1.3397507667541468,-3.242547325941917,0.5630457924336234,-2.291149046348032,-0.3883524871602617,1.4184434517062776,37.47777585048051,4.014539515415258,0.9513982795938856,1,0.7750005722045863,1.313751220703125,0.5700011253356934,0.5237512588500941,-1.4699993133544993,3,0.011840992071891376,3.6667035239220094,29.09749984741211,-1.426666259765625,29.022499084472656,6.610423581867724,28.94499969482422,0.011840992071891376
6760,2021-01-22,28.647499084472656,28.96750068664551,28.51749992370605,28.84499931335449,6484400.0,-0.009593782537852036,1.0338880771037802,1.0675608800544583,24.226374347338776,35.786881446061,1.045899433575478,1.761175166063552,0.7831411294511028,-0.5607375596496098,17.900707555800103,0.45000076293946023,-0.6930035932665639,-1.5116258621215835,-3.5297077934976926,0.5064560692545221,-2.520666827809638,-0.5025848964335289,1.5013492438647553,24.81385632150171,-2.2072822975136326,1.0090409656880532,1,0.8875007629394531,1.5912513732910192,1.018751621246338,0.9300022125244176,-1.2549991607666051,4,-0.017977115144671596,-1.9620269056563866,28.92499923706055,3.6667035239220094,29.09749984741211,-1.426666259765625,29.022499084472656,-0.017977115144671596
6761,2021-01-25,28.22500038146973,28.54999923706055,27.84250068664551,28.482500076293945,6352800.0,-0.014748188027063236,2.605106374707149,1.3037944121992966,30.27989209353757,33.97219157471898,1.2345208287349223,2.0848057834938025,1.1975342692486386,-0.10140095632311485,17.13465864746387,0.8049983978271449,-0.6833011038286898,-1.8034996032714794,-3.969480492675846,0.362481286132887,-2.8864900479736626,-0.7205091585692962,1.7487130224812049,24.47998046875,-4.984785342445001,1.0829904447021832,1,1.032500267028805,1.7362508773803746,1.5850000381469727,1.3525009155273438,-1.4724998474121165,0,-0.014969020536451327,1.0338880771037802,28.647499084472656,-1.9620269056563866,28.92499923706055,3.6667035239220094,29.09749984741211,-0.014969020536451327
6762,2021-01-26,27.5674991607666,28.22500038146973,27.522499084472656,28.1924991607666,4229200.0,-0.02329499421848691,1.036228438743908,2.42718734259729,27.343742878119713,31.54022432551593,1.6501154175367887,2.6115743464446624,1.8325943651269867,0.5866945739761817,16.600650102251393,0.7025012969970739,-0.8090431051695575,-2.2930007934570327,-4.6757608912661155,0.08975930435205015,-3.484380842361574,-1.1016207445524913,2.1504687171076817,2.3904402653365344,-27.46491153112814,1.1913800489045416,1,1.4149999618530273,2.233751296997074,1.8125014305114746,2.257501602172855,-1.539999008178711,1,0.0026299167892973596,2.605106374707149,28.22500038146973,1.0338880771037802,28.647499084472656,-1.9620269056563866,28.92499923706055,0.0026299167892973596
6763,2021-01-27,27.0625,27.57999992370605,26.670000076293945,27.19499969482422,8754000.0,-0.018318642464504098,1.0166198195151928,0.21199951171875,27.738917458120156,29.955119045565702,1.8136095412907842,2.90167538215648,2.312609544886378,1.1165484787456421,15.455631871764231,0.9099998474121058,-0.9977088203723454,-2.567124938964845,-5.097799854598527,-0.03645002333116665,-3.832462396781686,-1.3017874811480041,2.3481022467980566,14.35099949230364,-17.923666145285278,1.2653374578168395,1,1.1750001907348633,2.31250095367432,2.3368754386901855,2.7625007629394567,-0.4650001525878906,2,-0.012286391049004086,1.036228438743908,27.5674991607666,2.605106374707149,28.22500038146973,1.0338880771037802,28.647499084472656,-0.012286391049004086
6764,2021-01-28,27.479999542236328,27.857500076293945,27.114999771118164,27.26749992370605,6742000.0,0.015427234817046775,-1.8695668198688629,-1.6037743997236407,22.693249182931524,28.213863873472988,1.158117154248668,2.286363925841499,1.8713997068654997,0.7340084768453217,14.088958357928687,0.7950000762939453,-1.1402415307487281,-1.9496253967285142,-4.496760089704182,0.5975092962471535,-3.223192743216348,-0.6760580502406803,1.4921063572810702,35.255680120077784,2.8799750870287326,1.2735673464878332,1,0.5575008392333984,1.8950014114379918,1.9606261253356934,2.3450012207031286,-1.4825000762939418,3,-0.006914069500509212,1.0166198195151928,27.0625,1.036228438743908,27.5674991607666,2.605106374707149,28.22500038146973,-0.006914069500509212
6765,2021-01-29,27.4375,27.60000038146973,26.959999084472656,27.25,5874800.0,-0.001546562698118259,1.497562319034732,0.8823545251366414,17.133783942440985,26.176410047269595,1.0127916472770622,2.1062628056846435,1.9025849552690204,0.8093798781347061,12.588175117105438,0.6400012969970739,-1.3392850508425482,-1.782249927520752,-4.254897480640452,0.6903976255989477,-3.0185737040806018,-0.5459261509609021,1.1662689678016456,40.824482250996965,9.549877084279387,1.2363237765598498,1,0.6000003814697266,1.93750095367432,2.0031256675720215,2.3875007629394567,-0.860000610351559,4,0.0006378104312001476,-1.8695668198688629,27.479999542236328,1.0166198195151928,27.0625,1.036228438743908,27.5674991607666,0.0006378104312001476
6766,2021-02-01,27.71500015258789,27.927499771118164,27.440000534057614,27.52750015258789,4055200.0,0.010113900777690699,-1.6896566239068564,1.0,23.249592127084213,25.605752569976453,0.6062179346472085,1.5874374494906256,1.615633486317975,0.5743631801326501,10.988097861309615,0.48999977111816406,-1.4434243668134883,-1.2998747825622559,-3.5356544923632214,0.9359049272387097,-2.4177646374627386,-0.1819849276617731,0.5793657925725242,67.2025640648227,37.11161291517594,1.117889854900483,2,0.32250022888183594,1.6600008010864293,1.7256255149841309,2.110000610351566,-0.5475006103515625,0,-0.011636306227901128,1.497562319034732,27.4375,-1.8695668198688629,27.479999542236328,1.0166198195151928,27.0625,-0.011636306227901128
6767,2021-02-02,28.489999771118164,28.587499618530273,27.86750030517578,27.95249938964844,4563200.0,0.027963182906852957,-1.0353379181685103,2.866668701171856,31.12709035362704,25.70653951716622,-0.28190561312104734,0.7175003998699054,0.8417663445322958,-0.15908303044427896,11.214812715760006,0.8724994659423828,-1.4719364443625764,-0.441250133514405,-2.6206978513063284,1.7381975842775184,-1.5309739924103667,0.6484737253815567,-1.8199996948242188,94.91526098105881,66.69022229067411,1.089723858895962,2,-0.4524993896484375,0.8850011825561559,1.111250400543213,1.3350009918212926,-0.9099998474121129,1,-0.06098628469705869,-1.6896566239068564,27.71500015258789,1.497562319034732,27.4375,-1.8695668198688629,27.479999542236328,-0.06098628469705869
6768,2021-02-03,28.024999618530273,28.5,27.95000076293945,28.34000015258789,3740000.0,-0.01632152180847979,-1.3655970433933498,-0.586047089299342,32.48247873659032,26.252791235532253,0.016719703355242643,1.079751833126366,1.319766263551145,0.34953949916231153,12.006742825032084,0.5499992370605504,-1.4613014006425402,-0.805875301361084,-2.956493340016806,1.344742737294638,-1.881184320688945,0.26943371796677695,-1.3166495513916026,65.43779935988113,34.79135916730787,1.0753090193278607,2,-0.20624923706054688,1.3500013351440465,1.8012504577636719,1.8000011444091832,-0.537500381469723,2,-0.0712756286576941,-1.0353379181685103,28.489999771118164,-1.6896566239068564,27.71500015258789,1.497562319034732,27.4375,-0.0712756286576941
6769,2021-02-04,28.582500457763672,28.690000534057614,27.997499465942386,28.11000061035156,3124000.0,0.01989298293744768,1.014548561789773,-1.4999969724676319,42.80805127611628,28.317422005396423,-0.664335790749579,0.4784585783637709,0.7768533637750323,-0.16089378782242036,12.75457605238897,0.6925010681152273,-1.4047667999071827,-0.20499944686889648,-2.3379610883352377,1.9279621945974448,-1.2714802676020653,0.8614813738642724,-1.8365673995971683,93.7861279642435,57.264805768521825,1.0664808207331702,2,-0.9025001525878906,0.7925004959106481,1.7562499046325684,1.2425003051757848,-0.8725013732910156,3,-0.06944810910734689,-1.3655970433933498,28.024999618530273,-1.0353379181685103,28.489999771118164,-1.6896566239068564,27.71500015258789,-0.06944810910734689
6770,2021-02-05,29.84749984741211,30.03499984741211,28.88750076293945,29.21999931335449,7047600.0,0.04425782802025058,1.2892737619363883,1.32804388719795,57.536536681305336,31.34593807070395,-1.9458400258465538,-0.8597620610984009,-0.44791939977317696,-1.3783766765898378,13.645355402955786,1.4524993896484375,-1.341602770641451,1.0784999847412102,-1.008154254386234,3.1651542238686545,0.0351728651774863,2.121827104304934,-3.0238040902099605,92.77456456211455,52.41904063869039,1.0433271195637224,2,-1.494999885559082,-0.4724988937377894,0.5012507438659668,-0.022499084472652697,-2.5900001525878906,4,-0.12898904099679664,1.014548561789773,28.582500457763672,-1.3655970433933498,28.024999618530273,-1.0353379181685103,28.489999771118164,-0.12898904099679664
6771,2021-02-08,30.19499969482422,30.377500534057614,29.75,29.875,4175600.0,0.011642511070897532,-1.201757438663638,0.5099592390065353,59.36876282488176,34.90427362034418,-2.217725719492744,-1.301559111885254,-0.7507281937292731,-1.6807269167920609,13.87062246873205,0.6275005340576136,-1.2351068910914371,1.4434998512268074,-0.5855145239180501,3.472514226371665,0.4289926636543768,2.458007038799238,-3.178625692209472,92.7290508927684,48.64773355999115,1.014507187572429,2,-1.6712493896484375,-0.8199987411498988,0.21375036239624023,-0.3699989318847621,-2.5625,0,-0.11980461472883741,1.2892737619363883,29.84749984741211,1.014548561789773,28.582500457763672,-1.3655970433933498,28.024999618530273,-0.11980461472883741
6772,2021-02-09,30.270000457763672,30.364999771118164,30.102500915527344,30.24250030517578,3577200.0,0.0024838802350546363,1.4137961274028343,0.08593805879407768,59.36876282488176,38.41870088331769,-2.0887127970470765,-1.4465926142572627,-0.7918177861263587,-1.7103621755257663,14.322879761646497,0.2624988555908203,-1.0720877773824142,1.5158756256103523,-0.5212440991193539,3.5529953503400584,0.4973157632454992,2.5344354879752053,-2.9847363326334957,95.57157213471437,48.16857986965829,1.0185598623648533,2,-1.6012506484985352,-0.8949995040893519,0.1412496566772461,-0.4449996948242152,-3.0174999237060582,1,-0.10249424739376278,-1.201757438663638,30.19499969482422,1.2892737619363883,29.84749984741211,1.014548561789773,28.582500457763672,-0.10249424739376278
6773,2021-02-10,29.51250076293945,30.49250030517578,29.4325008392334,30.417499542236328,3390400.0,-0.025024766546706045,1.0094770792805954,-32.9088639201,54.29303347233677,41.92978802658494,-1.0584389745263785,-0.8047814744272124,-0.0121367000479502,-0.8994658791667582,14.371696092488644,1.0599994659423828,-0.9640270560221396,0.8056259155273402,-1.1050539844313825,2.716305815486063,-0.14971403445202114,1.7609658655067015,-1.97985772509508,60.72147444497683,11.564698593737404,0.9553399499793611,2,-0.7862510681152308,-0.6762504577636683,0.9212503433227646,0.3125000000000071,-2.862501144409176,2,-0.06548075524864205,1.4137961274028343,30.270000457763672,-1.201757438663638,30.19499969482422,1.2892737619363883,29.84749984741211,-0.06548075524864205
6774,2021-02-11,28.99250030517578,29.80500030517578,28.84749984741211,29.71500015258789,3524800.0,-0.017619667744885326,1.1218843121922353,0.7983434496712158,52.43473017137873,45.852115385355795,-0.33673942570367643,-0.36513009042376865,0.5225257724064356,-0.3341789388604681,14.824140363692653,0.9575004577636719,-0.7759541636879739,0.3247504234313965,-1.524909010210159,2.174409857072952,-0.6000792933893813,1.2495801402521742,-1.1638715405982722,8.814615040338383,-41.62768414589497,0.9248297168207785,2,-0.02624988555908203,-0.15625,1.444375514984138,0.8325004577636754,-1.5450000762939418,3,-0.051910013012798184,1.0094770792805954,29.51250076293945,1.4137961274028343,30.270000457763672,-1.201757438663638,30.19499969482422,-0.051910013012798184
6775,2021-02-12,29.857500076293945,29.977500915527344,29.15500068664551,29.434999465942386,3628800.0,0.029835294024770365,1.483010980532145,-0.5847760547838112,60.84357131672043,50.02922418420427,-0.9190052539946656,-1.251572026852216,-0.31584644066592205,-1.144290972271925,15.480337242883943,0.9850006103515625,-0.5152005416408336,1.1626252174377427,-0.7420917488566268,3.067342183732112,0.2102667342905562,2.1149837005849292,-1.7624841576566084,61.3981731199577,7.3549004497238215,0.9523584831471852,2,-0.6774997711181641,-1.021249771118164,0.5068759918212962,-0.032499313354488635,-3.010000228881836,4,-0.07192501000866935,1.1218843121922353,28.99250030517578,1.0094770792805954,29.51250076293945,1.4137961274028343,30.270000457763672,-0.07192501000866935
6776,2021-02-16,29.53499984741211,29.95000076293945,29.26499938964844,29.934999465942386,3828400.0,-0.010801313842678129,2.1860365055778765,-0.9467432915598416,63.6774481488838,53.64593060589946,-0.3477589401770338,-0.9303011498881659,0.04579882993017037,-0.7779211416946055,15.233061595061365,0.6850013732910085,-0.2495896874806327,0.8106249809265123,-1.128370390086726,2.7496203519397504,-0.15887270458010505,1.7801226664331296,-1.200235490120928,41.79330143984491,-18.00777157734,0.9694976855066187,2,-0.3137493133544922,-0.6987495422363281,0.8293762207031321,0.2900009155273473,-3.0599994659423793,1,-0.07711190669897527,1.483010980532145,29.857500076293945,1.1218843121922353,28.99250030517578,1.0094770792805954,29.51250076293945,-0.07711190669897527
6777,2021-02-17,29.497499465942386,29.542499542236328,28.76499938964844,29.47249984741211,3142800.0,-0.001269692963042579,12.52176869620016,-0.062499105929484045,68.10408422170399,57.603886770912084,-0.17021540089944054,-0.9016166908979635,0.10911448949499558,-0.685386360209808,15.37587797055559,0.7775001525878871,0.06381549920376983,0.7493745803833036,-1.216446625314667,2.7151957860812743,-0.23353602246568173,1.732285183232289,-0.9469615138627461,42.4022974291936,-22.191688173236564,0.982910602848985,2,-0.25249958038330433,-0.8262491226196325,0.8668766021728551,0.3275012969970703,-3.1199989318847727,2,-0.06322569047832283,2.1860365055778765,29.53499984741211,1.483010980532145,29.857500076293945,1.1218843121922353,28.99250030517578,-0.06322569047832283
6778,2021-02-18,29.6924991607666,29.76000022888184,29.229999542236328,29.40749931335449,4440800.0,0.006610719496727535,1.5238008737431736,11.400167849239386,67.01268309738728,60.29329030660887,-0.11600462367855613,-1.1064850501914236,-0.033818641517591175,-0.8224215769274252,15.326502072735096,0.5300006866455114,0.3470627310035397,0.9146243095397963,-1.0910639439939516,2.9203125630735443,-0.08821981722707761,1.9174684363066703,-0.9477649733773461,76.49473021865653,7.851340444330205,1.0028441267668744,2,-0.06374931335449219,-1.0212488174438477,0.6718769073486399,0.13250160217285512,-2.8349990844726562,3,-0.0821755896496923,12.52176869620016,29.497499465942386,2.1860365055778765,29.53499984741211,1.483010980532145,29.857500076293945,-0.0821755896496923
6779,2021-02-19,29.26749992370605,29.739999771118164,29.024999618530273,29.09749984741211,9009200.0,-0.014313353509229465,-3.5396758118328076,0.5964918151276052,63.28975935272594,60.93253727010005,0.4653128255221439,-0.6898814704855631,0.41907220611746965,-0.35032226591680526,15.715814602339679,0.7150001525878906,0.5469671254938966,0.4725000381469684,-1.5442953510991657,2.4892954273931025,-0.5358976564760987,1.4808977327700354,-0.5025005340576101,41.44329086046831,-29.450033269951604,1.0083976946230673,2,0.36124992370605824,-0.6862497329711879,1.0968761444091903,0.5575008392334055,-2.7374992370605398,4,-0.08943368282220987,1.5238008737431736,29.6924991607666,12.52176869620016,29.497499465942386,2.1860365055778765,29.53499984741211,-0.08943368282220987
6780,2021-02-22,28.13249969482422,29.0575008392334,27.96999931335449,29.05500030517578,7570000.0,-0.038780224885642034,1.3450125237004424,-5.426471743203784,52.69615450939817,60.19113634615742,1.4879284848462042,0.4264208724713612,1.5616938266740483,0.818071833473347,16.141571258394936,1.2975006103515625,0.7552536735051909,-0.6367502212524414,-2.6745168572246385,1.4010164147197557,-1.65563353923854,0.38213309673365714,2.3600006103515625,8.20708396470077,-60.54430721985919,1.0188833179860988,2,1.098750114440918,0.44875049591064453,2.251251220703132,1.692501068115238,-1.5699996948242188,0,-0.024349043752710076,-3.5396758118328076,29.26749992370605,1.5238008737431736,29.6924991607666,12.52176869620016,29.497499465942386,-0.024349043752710076
6781,2021-02-23,27.802499771118164,28.274999618530273,27.27750015258789,28.040000915527344,6068800.0,-0.011730202693888914,1.819792253587575,0.25745364473923615,45.289483093534955,58.62677193156334,1.6124262157059128,0.7622248421973872,1.907565647068747,1.1815622891606274,16.09340743016507,0.9974994659423828,0.8617895663531137,-0.9456251144409187,-3.015652525716682,1.1244022968348446,-1.9806388200787985,0.08938859119696119,2.6395505142211917,21.148020237486957,-42.46408547434757,1.0350137056378808,2,1.0825004577636719,0.7787504196166992,2.6043763160705637,2.222500801086433,-0.6499996185302734,1,-0.034349426546821826,1.3450125237004424,28.13249969482422,-3.5396758118328076,29.26749992370605,1.5238008737431736,29.6924991607666,-0.034349426546821826
6782,2021-02-24,27.63999938964844,28.104999542236328,27.21500015258789,27.489999771118164,5948800.0,-0.0058448118984801845,-1.5428595562409912,-0.6315742978983276,47.248033004353246,57.84399410178738,1.5227629085428482,0.9807171278327154,2.078977063697085,1.3792634867350522,15.761024575680905,0.8899993896484375,0.7665179059187395,-1.1117505073547314,-3.173309255629441,0.9498082409199782,-2.1425298814920843,-0.08097113321737837,2.6754688903808557,16.699380130449267,-44.75341112038065,1.0307793741373548,2,0.9562511444091761,0.9412508010864222,2.2843761444091797,2.501251220703125,0.5125007629394496,2,-0.04214902438149182,1.819792253587575,27.802499771118164,1.3450125237004424,28.13249969482422,-3.5396758118328076,29.26749992370605,-0.04214902438149182
6783,2021-02-25,26.729999542236328,27.772499084472656,26.56999969482422,27.44750022888184,5036800.0,-0.032923294772319034,-1.3180702602633703,-4.783350075658265,37.393664824778305,56.172764618831785,2.231190770084769,1.965291155839715,2.969524726708375,2.3113068393237484,14.868587403855932,1.2024993896484375,0.591603751664536,-2.005125331878663,-4.128479069398971,0.11822840564164494,-3.066802200638815,-0.9434484631185107,3.3994406501464844,5.04731367701308,-50.15442743981986,1.061676868760153,2,1.5437507629394531,1.8012504577636719,3.1943759918212926,3.622501373291019,1.7075004577636719,3,-0.013187392974763346,-1.5428595562409912,27.63999938964844,1.819792253587575,27.802499771118164,1.3450125237004424,28.13249969482422,-0.013187392974763346
6784,2021-02-26,27.290000915527344,27.53249931335449,26.709999084472656,26.86750030517578,6547600.0,0.020950294907642997,-1.2304998655163042,-0.5888504613519671,30.7489783448152,52.82892095528676,1.5693241648845024,1.465460659096891,2.385619472513895,1.7763501469235834,14.336957952978334,0.8225002288818324,0.4048710075865003,-1.4356240272521958,-3.584172442129937,0.7129243876255451,-2.5098982346910645,-0.36134981981332714,2.55468403705078,28.94475937514137,-20.615952962852365,1.07427420743887,2,0.9699993133544922,1.2412490844726562,2.676249504089359,3.0625000000000036,0.9224987030029297,4,-0.01584832629988353,-1.3180702602633703,26.729999542236328,-1.5428595562409912,27.63999938964844,1.819792253587575,27.802499771118164,-0.01584832629988353
6785,2021-03-01,27.45499992370605,27.6875,27.1825008392334,27.522499084472656,8598400.0,0.00604613421192024,1.5408699407403854,-0.1597610964643083,28.792574687007317,48.95282390396716,1.1484647489877133,1.3721929700451163,2.173398438096651,1.6282288151275068,13.568128288354414,0.5049991607666016,0.2989482466788047,-1.2715000152587912,-3.41785276701518,0.8748527364975978,-2.3446763911369857,-0.19832363938059672,2.1277102082517594,51.90617410458067,7.483509854852123,1.0731763758781945,3,0.7100000381469762,1.0762500762939489,2.514375209808353,2.897500991821296,0.899999618530277,0,-0.03369146747881968,-1.2304998655163042,27.290000915527344,-1.3180702602633703,26.729999542236328,-1.5428595562409912,27.63999938964844,-0.03369146747881968
6786,2021-03-02,27.39249992370605,27.69499969482422,27.09499931335449,27.53249931335449,3908000.0,-0.0022764523829422734,1.580645955191654,2.0740908191809924,27.68514593324288,44.461830760804816,0.9779303968139708,1.4854532154061495,2.1905227315095246,1.7074543289624131,13.269220289211365,0.6000003814697301,0.2356422456640992,-1.3178750038147022,-3.5007589988087915,0.865008991179387,-2.409317001311745,-0.2264330063176594,1.949193373281073,53.58308212658809,14.984734583396353,1.0914419974970446,3,0.7725000381469762,1.1387500762939489,2.4943752288818395,2.960000991821296,1.3425006866455078,1,-0.03030026197016622,1.5408699407403854,27.45499992370605,-1.2304998655163042,27.290000915527344,-1.3180702602633703,26.729999542236328,-0.03030026197016622
6787,2021-03-03,26.752500534057614,27.36750030517578,26.69750022888184,27.20000076293945,4982400.0,-0.023364037288709394,-1.4035840994078306,3.196444141689373,28.199050062026444,40.149204867986946,1.3271694365224107,2.0960762651229174,2.7706487947474123,2.3540809393968267,13.963101642969306,0.6949996948242116,-0.0027750031619611093,-1.8709994316101124,-4.222591447567151,0.4805925843469261,-3.0467954395886316,-0.6952034236315932,2.367457274756479,15.176792670701547,-19.771207957420174,1.1757960079785197,3,1.4024991989135778,1.7787494659423864,2.8568754196167063,3.538750648498546,2.754999160766605,2,0.014951859098967235,1.580645955191654,27.39249992370605,1.5408699407403854,27.45499992370605,-1.2304998655163042,27.290000915527344,0.014951859098967235
6788,2021-03-04,26.02750015258789,27.09749984741211,25.97249984741211,26.66250038146973,6728000.0,-0.027100284720927403,-2.0201308260474407,1.4189941991057922,27.314458899627596,36.15194926208713,1.6512656062883657,2.8077087841283124,3.4206363746960555,3.0708619897949347,14.873948711879631,1.125,-0.27922438091997037,-2.4961248397827163,-5.1098111235932215,0.11756144402778901,-3.802967981687967,-1.1892816978774654,2.8884610071070114,3.193051381595994,-33.61232761381655,1.3068431419052522,3,1.4875001907348633,2.2049999237060547,3.3643746376037598,3.773750305175785,3.5499992370605504,3,0.08164441408287582,-1.4035840994078306,26.752500534057614,1.580645955191654,27.39249992370605,1.5408699407403854,27.45499992370605,0.08164441408287582
6789,2021-03-05,26.59749984741211,26.65500068664551,25.479999542236328,26.2450008392334,4317600.0,0.02189990169945477,4.026735480712286,-0.5551163482246615,23.87820233607418,32.949954576162234,0.7405764156286807,2.193852911225825,2.7821514320446425,2.491043981211213,16.1972612619219,1.1750011444091832,-0.5937720100180179,-1.8268751144409165,-4.578273661622724,0.9245234327408909,-3.2025743880318203,-0.45117584085001283,2.024115181054512,50.451477570787176,16.06471048810195,1.3756992735909037,3,0.2799997329711914,1.3887500762939453,2.2087507247924805,2.7775011062622106,2.7849998474121094,4,0.06917944029114897,-2.0201308260474407,26.02750015258789,-1.4035840994078306,26.752500534057614,1.580645955191654,27.39249992370605,0.06917944029114897
6790,2021-03-08,25.997499465942386,26.82999992370605,25.97500038146973,26.32500076293945,4971600.0,-0.022558525609996494,-3.590608150662886,-0.9290843077522241,22.86152341480812,30.4579590563037,1.124088207993573,2.62522894617301,3.2983513334249146,3.0701328495774654,17.538688323478343,0.854999542236321,-0.9529289994390808,-2.2343754768371547,-5.102778165358387,0.6340272116840779,-3.6685768210977727,-0.8001741325765366,2.2471217041765996,23.36342609734985,-9.669802769319112,1.4342013442606165,3,0.7950000762939418,1.9887504577636683,2.708751201629635,3.3775014877319336,3.745000839233395,0,0.08520050766765519,4.026735480712286,26.59749984741211,-2.0201308260474407,26.02750015258789,-1.4035840994078306,26.752500534057614,0.08520050766765519
6791,2021-03-09,26.57749938964844,26.84000015258789,26.29750061035156,26.47249984741211,3960800.0,0.02230983500801198,-1.3846237686019487,-0.3206080195684637,29.320111209780507,28.465967745795613,0.39342050688701846,1.8554490760338318,2.6370643758432806,2.47525584740621,18.619802317607604,0.8425006866455043,-1.272709789731529,-1.4735005378723116,-4.276150437239547,1.329149361494924,-2.874825487555931,-0.07217558818869207,1.3353671851246247,58.14566377726642,25.211234034211728,1.401324949683618,3,0.048749923706051135,1.4087505340576136,2.1287512779235804,2.797501564025879,3.8425006866455043,1,0.06687988687454172,-3.590608150662886,25.997499465942386,4.026735480712286,26.59749984741211,-2.0201308260474407,26.02750015258789,0.06687988687454172
6792,2021-03-10,27.167499542236328,27.32250022888184,26.82250022888184,26.88750076293945,4879600.0,0.022199234921916,-1.4390252979652263,2.66666666666661,33.065059393890365,27.985011586808064,-0.3024590243573293,1.0762813482429365,1.9680556623338248,1.8759337208936167,19.486188083699407,0.7450008392333984,-1.4262972349871106,-0.7283753395080552,-3.3515856931957053,1.8948350141795949,-2.039980516351882,0.5832298373357716,0.45342298863232955,91.58748282869254,61.512625084635154,1.311605176843825,3,-0.5799999237060547,0.8187503814697266,1.5387511253356934,2.207501411437992,3.7025012969970703,2,0.057697656925632446,-1.3846237686019487,26.57749938964844,-3.590608150662886,25.997499465942386,4.026735480712286,26.59749984741211,0.057697656925632446
6793,2021-03-11,27.57999992370605,27.66250038146973,27.26250076293945,27.26250076293945,3311600.0,0.015183597622903111,-1.5196892965920392,1.1339305177111574,38.66308526827425,28.864356800525734,-0.6500687105619143,0.5392260239081814,1.4554519721987482,1.4490705227795821,21.022999911480795,0.495000839233402,-1.4866066655322534,-0.219249916076663,-2.7317627883445397,2.2932629561912137,-1.4755063522106013,1.0370065200572753,-2.100000381469723,96.21991175074842,64.7912968380258,1.256256436133939,3,-0.9925003051757777,0.40625000000000355,1.1262507438659703,1.7950010299682688,2.8600006103515625,3,0.06988759160442948,-1.4390252979652263,27.167499542236328,-1.3846237686019487,26.57749938964844,-3.590608150662886,25.997499465942386,0.06988759160442948
6794,2021-03-12,27.48749923706055,27.665000915527344,27.11750030517578,27.44499969482422,2389200.0,-0.003353904528694107,1.754699960653724,0.1338571797598348,44.96093512512801,30.66084129365026,-0.588493053582102,0.5409283947400958,1.4511581795598936,1.528360910097657,22.59676943168359,0.5475006103515625,-1.5621955052767476,-0.2365005493164034,-2.6879454417320616,2.214944343099255,-1.4622229955242325,0.9892218968914257,-1.963849678039555,89.49694542163132,52.85355980456174,1.225722446207829,3,-0.899999618530277,0.49875068664550426,1.109376430511471,1.8875017166137695,2.835000991821289,4,0.07603456882574489,-1.5196892965920392,27.57999992370605,-1.4390252979652263,27.167499542236328,-1.3846237686019487,26.57749938964844,0.07603456882574489
6795,2021-03-15,27.709999084472656,27.71750068664551,27.3799991607666,27.46750068664551,2342800.0,0.00809458312279343,1.621354764638302,5.705906112556661,49.2649927267668,33.05860204848625,-0.8616265809022252,0.15736210026543773,1.1274567281437413,1.3014746996260413,24.41871855063609,0.3375015258789098,-1.4732785669840673,0.093374347686769,-2.1433196080246297,2.3300683033981677,-1.0249726301689321,1.2117213255424701,-2.1006954711914076,99.47171818522479,58.3538674869807,1.1183469778556998,3,-1.1112489700317383,0.27625083923339844,0.8175015449523926,1.6650018692016637,2.9275016784667933,0,0.06035729576363469,1.754699960653724,27.48749923706055,-1.5196892965920392,27.57999992370605,-1.4390252979652263,27.167499542236328,0.06035729576363469
6796,2021-03-16,27.25749969482422,28.07999992370605,27.16250038146973,27.98500061035156,2921600.0,-0.016329823334494287,1.0,-3.000023596221488,47.09457145291127,35.158104425251224,-0.48085820600542206,0.45375256531303165,1.4656876498849805,1.748029628652617,26.14195347807959,0.917499542236321,-1.3892677856702775,-0.2452500343322761,-2.2947817743385492,1.804281705673997,-1.2700159043354127,0.7795158356708605,-1.5217042571411135,34.59241125328374,-9.217058577767268,1.024765870003136,3,-0.47749996185302734,0.7287502288818359,1.6062507629394531,2.117501258850101,3.4650001525878906,1,0.09116759197188684,1.621354764638302,27.709999084472656,1.754699960653724,27.48749923706055,-1.5196892965920392,27.57999992370605,0.09116759197188684
6797,2021-03-17,27.63249969482422,27.76000022888184,26.877500534057614,27.1825008392334,4976800.0,0.013757681526130883,1.503545504473472,-0.6185543495359477,57.461761566779145,38.5078047216014,-0.802270303015213,-0.071814440455924,1.0316133039849582,1.3707223240181818,27.51668298399914,0.8824996948242259,-1.2955051563961248,0.2229999542236314,-1.601780004364727,2.04777991281199,-0.6893900250705478,1.1353899335178106,-1.7091678982592775,62.78582486327387,13.491853471873476,0.9123899792941783,3,-0.8524999618530273,0.35375022888183594,1.31687593460083,1.7425012588501012,3.5375003814697266,2,0.100877604713838,1.0,27.25749969482422,1.621354764638302,27.709999084472656,1.754699960653724,27.48749923706055,0.100877604713838
6798,2021-03-18,27.252500534057614,27.899999618530273,27.17499923706055,27.26749992370605,5683600.0,-0.013751892335595706,-7.529316728374956,-0.033332061764344355,49.680439780915684,41.37471999325045,-0.2572875277588942,0.12228300294425054,1.3510954745384502,1.7482168993455467,29.15492223852355,0.725000381469723,-1.196152262835831,-0.03499927520752166,-1.509807861929115,1.4398093115140718,-0.7724035685683184,0.702405018153275,-1.1566352873213823,31.18504701359016,-19.82857098122197,0.7374042933607964,3,-0.225000381469723,0.733749389648441,1.769374847412113,2.1225004196167063,3.609998703002937,3,0.13274012418254877,1.503545504473472,27.63249969482422,1.0,27.25749969482422,1.621354764638302,27.709999084472656,0.13274012418254877
6799,2021-03-19,26.649999618530273,27.34000015258789,26.46750068664551,27.25,10462000.0,-0.02210809664142166,1.2371761483818027,40.001653102746694,43.61617552567797,43.68079245001378,0.3949800089062805,0.5466604436654166,1.9036090996408142,2.3438859132472203,30.895124736615244,0.8724994659423793,-1.0672244049567006,-0.5066251754760742,-1.6741666674102902,0.6609163164581418,-1.0903959214431822,0.07714557049103377,-0.39540359763645583,11.31776857255718,-37.94781636406616,0.5837707459671071,3,0.5387506484985316,1.0787506103515625,2.1312503814697266,2.7250013351440465,4.342500686645508,4,0.14221392006670341,-7.529316728374956,27.252500534057614,1.503545504473472,27.63249969482422,1.0,27.25749969482422,0.14221392006670341
6800,2021-03-22,27.44750022888184,27.53750038146973,26.584999084472656,26.60000038146973,4753600.0,0.02992497642653058,-1.1709370870139713,-1.412498847644267,50.39062711664199,46.0219608841095,-0.1957979747290075,-0.32126108823849364,1.0396149940069428,1.5533424882407694,31.599363215857913,0.9525012969970739,-0.841041788229127,0.32512540817261026,-0.7590956681614784,1.409346484506699,-0.2169851299944341,0.8672359463396546,-1.0468718957630436,60.77519416522582,11.557733254447562,0.5421105381670449,3,-0.17374992370605824,0.28124999999999645,1.4537501335144007,1.9275007247924805,3.3724994659423793,0,0.10474542220696503,1.2371761483818027,26.649999618530273,-7.529316728374956,27.252500534057614,1.503545504473472,27.63249969482422,0.10474542220696503
6801,2021-03-23,26.84749984741211,27.625,26.78750038146973,27.239999771118164,5392800.0,-0.021859928097873738,-2.2682984923538725,-0.4631268370189992,50.67856633906603,47.979017211351234,0.49900543364116245,0.21452342497098442,1.5542209720268474,2.1564027178570555,31.733514632136167,0.8374996185302699,-0.6401265818630257,-0.22712497711181712,-1.268498355351582,0.8142484011279478,-0.7478116662317014,0.29356171200806713,-0.379999160766598,26.527011804932165,-25.88117272263039,0.5206866891198827,3,0.4262504577636719,0.8675003051757812,2.160625457763672,2.5275011062622106,4.569999694824219,1,0.14116774139371735,-1.1709370870139713,27.44750022888184,1.2371761483818027,26.649999618530273,-7.529316728374956,27.252500534057614,0.14116774139371735
6802,2021-03-24,26.47500038146973,27.087499618530273,26.46999931335449,27.052499771118164,5562000.0,-0.013874642631883094,-1.1021232387507172,1.471336310579582,53.36592825960026,49.61266643260968,0.8526040149801055,0.5220339845225617,1.8457948100518742,2.544317206408131,31.935867761353087,0.6175003051757848,-0.3721608352483017,-0.5413744926452608,-1.5799177918638598,0.4971688065733382,-1.060646142254562,-0.022102843035959552,1.604999542236321,0.5235392960713262,-55.709563243973555,0.5192716496092996,3,0.7987499237060511,1.144999504089352,2.553750038146969,2.90000057220459,4.6525001525878835,2,0.160434349565308,-2.2682984923538725,26.84749984741211,-1.1709370870139713,27.44750022888184,1.2371761483818027,26.649999618530273,0.160434349565308
6803,2021-03-25,26.377500534057614,26.582500457763672,26.022499084472656,26.51749992370605,4356800.0,-0.0036827137302085644,3.148151287811247,0.24242344175232003,48.21862937180438,49.97463246001817,0.8510926194064474,0.6237515169241519,1.851830467975244,2.645604703694868,31.81417476630205,0.5600013732910156,-0.1744497001593608,-0.6212493896484403,-1.691729330197301,0.4492305509004204,-1.156489359922869,-0.08600941937401174,1.670299377441406,22.15296391691203,-33.37344916222514,0.5352399702744299,3,0.6737489700317418,1.2424993515014684,2.5806245803833043,2.9975004196167063,4.747499465942386,3,0.18168891840409374,-1.1021232387507172,26.47500038146973,-2.2682984923538725,26.84749984741211,-1.1709370870139713,27.44750022888184,0.18168891840409374
6804,2021-03-26,26.857500076293945,26.89249992370605,26.1875,26.1875,4916000.0,0.01819730954479848,-1.1044771445570718,-4.785735694822888,57.10157363341861,50.84536367186836,0.30433367238542886,0.11561646763841082,1.306060987622221,2.1758948751214824,31.50577114162093,0.7049999237060511,-0.02582681658860153,-0.11962480545043874,-1.1827806062988024,0.943530995397925,-0.6512027058746206,0.4119530949737431,1.109287802124019,52.106116366648735,-7.179347856497984,0.5315779004241817,3,0.19374942779541016,0.7524995803833008,2.2925000190734863,2.5175008773803746,4.020000457763668,4,0.14912032577081358,3.148151287811247,26.377500534057614,-1.1021232387507172,26.47500038146973,-2.2682984923538725,26.84749984741211,0.14912032577081358
6805,2021-03-29,26.53000068664551,26.997499465942386,26.337499618530273,26.872499465942386,3647600.0,-0.012193964021897319,1.2278521761524714,-0.511192149695536,49.59070482657015,51.12271182449714,0.49936089276342344,0.3902736087776155,1.5774582481752546,2.4997490119806116,31.350493104948868,0.6599998474121129,0.03406600815728211,-0.4008742332458475,-1.4569544266575178,0.6552059601658229,-0.9289143299516809,0.12716586345998593,1.3590156400146398,31.669348657179942,-26.613543602442572,0.5280400967058345,3,0.4312486648559535,0.7387495040893519,2.574999332427975,2.8450002670288086,4.122499465942379,0,0.16820578601705694,-1.1044771445570718,26.857500076293945,3.148151287811247,26.377500534057614,-1.1021232387507172,26.47500038146973,0.16820578601705694
6806,2021-03-30,26.5625,26.63500022888184,26.19750022888184,26.434999465942386,3962800.0,0.001225002356326721,2.210997487208478,-0.37226565980574566,44.232605667863076,49.652805613506466,0.399969318637055,0.3082064476172164,1.5000058040781852,2.4518609116888115,31.16679217448468,0.4375,0.034352406500715915,-0.326874923706054,-1.3717479177149663,0.7179980703028583,-0.8493114207105101,0.19556157329840218,1.2518556369726497,50.70428589082091,-3.226761936923225,0.5224364970044563,3,0.39874935150146484,0.3149995803833008,2.34375,2.81250095367432,4.0725002288818395,1,0.16028234145220588,1.2278521761524714,26.53000068664551,-1.1044771445570718,26.857500076293945,3.148151287811247,26.377500534057614,0.16028234145220588
6807,2021-03-31,27.15250015258789,27.4424991607666,26.47500038146973,26.66250038146973,6018800.0,0.022211770450367707,-1.2369919891336327,3.8431193621255297,46.05809245393258,49.250322577175,-0.29645447822628057,-0.2638162322810871,0.868483118684594,1.8299473035027063,30.22036959993398,0.9674987792968714,-0.006953397556628715,0.24312524795532298,-0.8060205978524628,1.2922710937631088,-0.2814476749485699,0.7676981708592159,0.5901812222847589,79.57753573256288,29.7153425374008,0.5245729229038927,3,-0.3287506103515625,-0.3600006103515625,1.580625057220459,2.2225008010864293,3.9874992370605504,2,0.15707575234989712,2.210997487208478,26.5625,1.2278521761524714,26.53000068664551,-1.1044771445570718,26.857500076293945,0.15707575234989712
6808,2021-04-01,28.15250015258789,28.20249938964844,27.21500015258789,27.43000030517578,5476000.0,0.0368290210617932,1.4012188504403602,1.4744901732574134,55.25277349067807,50.54327790661946,-1.2911411470663339,-1.1557076295113724,-0.1646933001074089,0.7931062404382416,28.46124791427472,1.0499992370605504,0.02576442583424665,1.1368752479553237,0.03470186096082273,2.2390486349498246,0.5857885544580732,1.6879619414525742,-2.1300010681152344,97.51864753322462,50.49424122900275,0.5510866934972498,4,-1.0400009155273438,-1.3112506866455078,0.4362502098083496,1.2225008010864293,2.625,3,0.10567446462463659,-1.2369919891336327,27.15250015258789,2.210997487208478,26.5625,1.2278521761524714,26.53000068664551,0.10567446462463659
6809,2021-04-05,28.4375,28.462499618530273,28.07999992370605,28.34250068664551,3699600.0,0.010123429388771754,4.275910603649041,0.13148696666824572,55.690270952496036,51.132127221714356,-1.4482143898863313,-1.3658175494097868,-0.47468080800475576,0.4734666664191032,26.401613519562407,0.3824996948242223,-0.04301739091359025,1.3298750877380385,0.07768924929229826,2.582060926183779,0.7037821685151684,1.9559680069609087,-2.3714009094238264,98.89626378512385,56.089263489279645,0.6260929192228706,4,-1.1950006484985352,-1.4662504196166992,-0.034999847412109375,0.8875007629394567,1.8225002288818395,0,0.09450549450549461,1.4012188504403602,28.15250015258789,-1.2369919891336327,27.15250015258789,2.210997487208478,26.5625,0.09450549450549461
6810,2021-04-06,28.212499618530273,28.604999542236328,28.15250015258789,28.38750076293945,4784400.0,-0.007912101326407961,-2.067791678789642,-1.84213062420948,57.74533720475151,51.9173239845683,-1.2329442936889379,-1.0185901833047524,-0.2688517745161185,0.6717076546191549,24.570025322879186,0.4524993896484375,-0.03170932686166594,0.9941246986389167,-0.23627214386493378,2.2245215411427672,0.3789262773869915,1.609323119890842,-2.050544506835937,83.69677941219577,38.2044979993576,0.6151984212519256,4,-0.8987503051757812,-1.1700000762939453,0.18312549591064453,1.1125011444091832,1.3125,1,0.09446170851791313,4.275910603649041,28.4375,1.4012188504403602,28.15250015258789,-1.2369919891336327,27.15250015258789,0.09446170851791313
6811,2021-04-07,28.354999542236328,28.4375,27.834999084472656,28.15250015258789,4389600.0,0.005050949955971218,2.278913824243808,-1.1571318023781991,56.08933820054283,52.219925089117474,-1.2729853968237137,-1.076277744740601,-0.41564197645289624,0.5203296733027756,22.51033978482128,0.6025009155273438,0.08166940029016345,1.0477496147155776,-0.2430381170236693,2.3385373464548245,0.4023557488459524,1.6931434805852028,-2.0464617647094734,88.26290617363325,43.100967242883954,0.6453938658696237,4,-1.041250228881836,-1.3125,-0.006874561309814453,0.9700012207031286,1.7674999237060582,2,0.08102629685919438,-2.067791678789642,28.212499618530273,4.275910603649041,28.4375,1.4012188504403602,28.15250015258789,0.08102629685919438
6812,2021-04-08,28.73500061035156,28.8174991607666,28.5,28.53249931335449,3651200.0,0.013401554373125624,-1.3738261781001293,1.0000094190339839,62.49473128170274,53.806158634661735,-1.4513131467123017,-1.4048518818685203,-0.7744096609546425,0.1303367351303173,21.27989287631783,0.46249961853027344,0.09760459327278781,1.3493756294250439,-0.08774286637792628,2.786494125228014,0.6308163815235588,2.067934877326529,-2.2886751269421346,94.85188134320252,45.94235286718833,0.7185592479014857,4,-1.2325010299682582,-1.586251258850094,-0.3868756294250453,0.5900001525878977,2.2974987030029297,3,0.06612143999209863,2.278913824243808,28.354999542236328,-2.067791678789642,28.212499618530273,4.275910603649041,28.4375,0.06612143999209863
6813,2021-04-09,29.50749969482422,29.57749938964844,28.70000076293945,28.772499084472656,5918800.0,0.02688355900693362,1.0057111467633928,3.6296093963397977,73.41254027623972,55.61848826164185,-1.9368062089724987,-2.135006390501129,-1.499980945486925,-0.6458874694996766,20.78025558489265,0.8774986267089915,0.18146394117518838,2.0254997253417955,0.3032595454496949,3.747739905233896,1.164379635395747,2.886619815287844,-2.8714803172262187,95.98280157447888,40.57004841032534,0.8611200899460499,4,-1.6199998855590785,-1.978750228881836,-1.164374828338623,-0.18249893188476207,1.2299995422363317,4,0.05532490762375808,-1.3738261781001293,28.73500061035156,2.278913824243808,28.354999542236328,-2.067791678789642,28.212499618530273,0.05532490762375808
6814,2021-04-12,29.57749938964844,29.649999618530273,29.34250068664551,29.399999618530273,3160000.0,0.002372267916569637,-1.1025738003169427,0.24149608669476702,69.81395271264104,57.865515804538624,-1.7661256106623746,-2.1506660628656036,-1.5347312055261177,-0.7207599259911319,20.151388146909916,0.3074989318847621,0.28676748960613097,1.990999412536624,0.03024172209643794,3.95175710297681,1.0106205673165292,2.9713782577567187,-2.647332010845396,96.00549820667266,39.566192940318615,0.9803788452200932,4,-1.6537494659423864,-2.0124998092651403,-1.7037491798400914,-0.5512485504150391,0.7150001525878871,0,0.04057140690397332,1.0057111467633928,29.50749969482422,-1.3738261781001293,28.73500061035156,2.278913824243808,28.354999542236328,0.04057140690397332
6815,2021-04-13,29.38249969482422,29.809999465942386,29.26000022888184,29.47500038146973,4213600.0,-0.006592839112439242,-2.2592584220134397,-0.5211313009746391,75.5030298843693,61.340007384150425,-1.2560322180198469,-1.922510427661198,-1.3046511255328497,-0.5251900249022654,19.62740591011048,0.5499992370605469,0.4537811683778088,1.7123746871948242,-0.4068213353754757,3.831570709765124,0.6527766759096743,2.771972698479974,-2.125952447253905,78.35444614952245,17.382445975724472,1.059598011285149,4,-1.2399997711181605,-1.4899997711181605,-1.950624942779541,-0.6024990081787074,0.8649997711181676,1,0.02986473387804356,-1.1025738003169427,29.57749938964844,1.0057111467633928,29.50749969482422,-1.3738261781001293,28.73500061035156,0.02986473387804356
6816,2021-04-14,29.74250030517578,29.9950008392334,29.352500915527344,29.40749931335449,5513200.0,0.012252211829852477,-1.8876544638609214,-3.621605460131454,82.95512737399076,65.43967793082355,-1.2488414073091363,-2.1995685300026793,-1.633610858645639,-0.883080101924584,19.704814771741713,0.6424999237060547,0.544184424603884,1.9481252670288072,-0.35280952187810755,4.249060055935722,0.7976578725753498,3.0985926614822645,-2.128469747033378,83.1103416512399,13.893367413448658,1.150467394453457,4,-1.1374998092651367,-1.733750343322754,-2.35312557220459,-0.9624996185302699,1.279998779296875,2,-0.007312790935994684,-2.2592584220134397,29.38249969482422,-1.1025738003169427,29.57749938964844,1.0057111467633928,29.50749969482422,-0.007312790935994684
6817,2021-04-15,30.420000076293945,30.63750076293945,29.8799991607666,29.9424991607666,6737600.0,0.02277884388220941,-1.514524319053818,1.4253716472041618,86.5011345928899,68.91171805329154,-1.5802877968696656,-2.8011443982408366,-2.296541526900299,-1.5536300869919657,19.710871065879772,0.8950004577636683,0.7517847066965828,2.4862500190734877,-0.09412631348136102,5.0666263516283365,1.1960618527960634,3.776438185350912,-2.425014273176984,88.77415810861913,13.041939885621943,1.2901881662774253,4,-1.1837501525878906,-2.0900001525878906,-3.113750457763672,-1.639999389648434,1.3349990844726562,3,-0.009779770203991456,-1.8876544638609214,29.74250030517578,-2.2592584220134397,29.38249969482422,-1.1025738003169427,29.57749938964844,-0.009779770203991456
6818,2021-04-16,30.8700008392334,30.979999542236328,30.38750076293945,30.59499931335449,5872800.0,0.014792924451375589,1.3939396274689766,0.5759183216962064,86.42760767386224,72.3269776889989,-1.7928056624003368,-3.1265344213447435,-2.711453117224096,-1.9854513536663418,20.038658820235575,0.5924987792968786,1.0300398423825108,2.755375766754149,-0.11480768246477169,5.62555921597307,1.3202840421446886,4.190467491363609,-2.3993623433483897,93.60472401652295,14.269121653390116,1.4350917246094603,4,-1.4625015258789062,-2.3687515258789062,-3.5831260681152344,-2.090000152587887,1.164999008178711,4,0.005263960793760791,-1.514524319053818,30.420000076293945,-1.8876544638609214,29.74250030517578,-2.2592584220134397,29.38249969482422,0.005263960793760791
6819,2021-04-19,30.440000534057614,30.752500534057614,30.38249969482422,30.70499992370605,5048000.0,-0.013929390783471773,1.055556732929239,-0.9636287973366501,84.84847969710889,75.3384379659275,-1.172141746034832,-2.527631374033408,-2.268609485888714,-1.5421421625454208,19.701413906497546,0.4875011444091797,1.270640992862905,2.1358754158019977,-0.8261407848992555,5.097891616503251,0.6548673154513693,3.616883516152626,-1.467489828902341,68.60469629342104,-16.068013133780752,1.481008100350627,4,-1.0325012207031214,-1.9387512207031214,-3.1531257629394496,-1.6599998474121023,1.5174999237060582,0,0.009773281793148625,1.3939396274689766,30.8700008392334,-1.514524319053818,30.420000076293945,-1.8876544638609214,29.74250030517578,0.009773281793148625
6820,2021-04-20,30.32250022888184,30.74250030517578,30.1924991607666,30.5,2950400.0,-0.0038600625201800076,-1.5142799844796995,0.6698119997696648,83.01140624304003,78.3297788595383,-0.8089296926091869,-2.301709519892089,-2.1801473673159073,-1.4066119576680514,19.54563338028911,0.5500011444091797,1.3857303064399744,1.8746251106262228,-1.189636301503871,4.938886522756317,0.34249440456117597,3.4067558166912697,-0.9484917563103572,59.60062254036808,-28.155666535186583,1.5321307060650462,4,-0.5825004577636754,-1.8212509155273473,-3.0356254577636754,-1.5424995422363281,1.6550006866455043,1,-0.000989386970700279,1.055556732929239,30.440000534057614,1.3939396274689766,30.8700008392334,-1.514524319053818,30.420000076293945,-0.000989386970700279
6821,2021-04-21,30.63750076293945,30.78750038146973,30.207500457763672,30.3125,2547200.0,0.010388343035036884,-1.1682246322559617,-1.8309925747628066,82.14944035877846,80.5136354236578,-0.8561407502251583,-2.4434935203030967,-2.5323271314154105,-1.7017674072688358,19.536429240380386,0.5799999237060582,1.4972111502664909,2.0001255989074664,-1.1157461509775608,5.115997348792494,0.44218972396495104,3.558061473849982,-0.9422940764349974,68.86375813440529,-19.103920773936125,1.5579358749425138,4,-0.797500610351559,-2.1362514495849574,-3.3450007438659632,-1.8575000762939382,1.485000610351566,2,-0.012729540180667298,-1.5142799844796995,30.32250022888184,1.055556732929239,30.440000534057614,1.3939396274689766,30.8700008392334,-0.012729540180667298
6822,2021-04-22,30.72249984741211,31.16250038146973,30.47500038146973,30.649999618530273,3937200.0,0.002774347853317094,-2.2544478603771916,0.22307710365388697,78.52385222518309,81.0815589735404,-0.7035505698841646,-2.3125294640315914,-2.6567021730033176,-1.7724528792492116,19.336698650101575,0.6875,1.6290659309623265,1.8727497100830064,-1.2012820083283628,4.946781428494376,0.33573385087732177,3.409765569288691,-0.7703345897612834,54.6391772848826,-30.79350904377619,1.5370158592056848,4,-0.5112495422363246,-2.130000114440918,-3.3393750190734863,-1.942499160766598,1.529998779296875,3,0.00976480555132353,-1.1682246322559617,30.63750076293945,-1.5142799844796995,30.32250022888184,1.055556732929239,30.440000534057614,0.00976480555132353
6823,2021-04-23,31.170000076293945,31.36000061035156,30.90749931335449,30.90749931335449,3683200.0,0.014565879440293417,-2.447618909217642,3.6206887479940506,79.27155037666803,82.13240315843228,-0.9950668125948638,-2.5113359414122627,-3.114769998785544,-2.2046882810669786,18.776618110831837,0.6375007629394496,1.793977737418622,2.080624961853026,-0.928451705859608,5.08970162956566,0.576086627996709,3.585163295709343,-0.9757677938793385,83.72588452672515,-0.003594901197502054,1.5045383338563165,4,-0.8599996566772461,-2.478750228881836,-3.7868752479553223,-2.389999389648434,0.28000068664550426,4,0.018768016780262187,-2.2544478603771916,30.72249984741211,-1.1682246322559617,30.63750076293945,-1.5142799844796995,30.32250022888184,0.018768016780262187
6824,2021-04-26,30.86249923706055,31.23500061035156,30.587499618530273,31.23500061035156,3389200.0,-0.009865281953183591,2.476502575551256,-1.4190487262580735,77.89472162559048,82.39814668523465,-0.5432482191988797,-1.9904582211233972,-2.8048640902974817,-1.884513766005199,18.496593286221817,0.6475009918212855,1.8933884879554839,1.5728741645813038,-1.342413251681446,4.488161580844057,0.11523045644992891,3.0305178727126787,-0.4351132890585525,57.387515581426605,-25.257769956754977,1.4576437081313762,4,-0.5062484741210973,-2.171249389648441,-3.3556241989135778,-2.082498550415039,0.24750137329100852,0,0.03799111022556412,-2.447618909217642,31.170000076293945,-2.2544478603771916,30.72249984741211,-1.1682246322559617,30.63750076293945,0.03799111022556412
6825,2021-04-27,30.99250030517578,31.13500022888184,30.729999542236328,30.8125,2848800.0,0.004212266385708707,-1.347821760283081,-0.48322051429099017,77.83640173024094,81.82939939148469,-0.47031197776374256,-1.864597290785369,-2.9587856724424597,-2.00015819750865,18.373877371014157,0.40500068664551137,1.8632143371861183,1.479750251770021,-1.2214518425115841,4.180952346051626,0.12914920462921842,2.8303512989108235,-0.4050006866455078,68.11277600696431,-13.2509491141452,1.3506010471408019,4,-0.3725004196166992,-2.301250457763672,-3.533750057220459,-2.7512502670288086,-0.08749961853026988,1,0.031136569914842704,2.476502575551256,30.86249923706055,-2.447618909217642,31.170000076293945,-2.2544478603771916,30.72249984741211,0.031136569914842704
6826,2021-04-28,30.81999969482422,30.95249938964844,30.667499542236328,30.899999618530273,2803600.0,-0.0055658823474386,2.0810883259615873,-0.44444326707074133,73.01322174999353,80.33074240894062,-0.1440421402214298,-1.4301034959806564,-2.8023065005320476,-1.8063743089485982,18.058990217267144,0.3250007629394531,1.8748369193616625,1.094374656677246,-1.2790284805927925,3.467777793947281,-0.0923269119577732,2.2810762253122654,0.5400009155273402,38.982963178482436,-38.994375087578675,1.1867015686350182,4,-0.04374980926513672,-2.1287498474121094,-3.31874942779541,-2.578749656677246,0.4375,2,0.03755682129021931,-1.347821760283081,30.99250030517578,2.476502575551256,30.86249923706055,-2.447618909217642,31.170000076293945,0.03755682129021931
6827,2021-04-29,31.417499542236328,31.545000076293945,30.8700008392334,30.997499465942386,2477600.0,0.01938675708398696,-1.0000056514257134,-5.2500059604701175,71.9287987961158,78.71976364474658,-0.6539348026430041,-1.7831187689942496,-3.4080061789702114,-2.385686399669119,19.196959937717523,0.7250003814697266,1.8993005576124098,1.4786245346069329,-0.6778300761023672,3.635079145316233,0.4003972292522846,2.556851839961581,-0.75,86.68402369692792,10.530507183481902,1.0782273053546496,4,-0.5487499237060547,-2.6337499618530273,-3.923124313354492,-3.1762495040893555,-0.3325004577636719,3,0.022439781692585425,2.0810883259615873,30.81999969482422,-1.347821760283081,30.99250030517578,2.476502575551256,30.86249923706055,0.022439781692585425
6828,2021-04-30,31.127500534057614,31.32500076293945,31.03499984741211,31.16250038146973,4218800.0,-0.009230492954694025,-1.636357331113853,-0.08333295489123065,66.93989333028709,76.72992071509971,-0.36159366952955807,-1.3268402530428567,-3.1360322631583486,-2.0673852038719858,21.10511904802849,0.38249969482421875,1.8527663708404774,1.0398755073547328,-1.0053022599335897,3.0850532746430552,0.017286623710571547,2.062464390998894,-0.4600009918212855,56.39693549479451,-16.533047557247592,1.0225888836441621,4,-0.2587509155273402,-2.343750953674313,-3.680625438690182,-2.886250495910641,-0.03499984741210227,4,0.03614161347199962,-1.0000056514257134,31.417499542236328,2.0810883259615873,30.81999969482422,-1.347821760283081,30.99250030517578,0.03614161347199962
6829,2021-05-03,31.125,31.39249992370605,31.06999969482422,31.34250068664551,2477200.0,-8.033198987111856e-05,1.0315028745472143,6.21433242506696,69.88019292386198,75.27089701296882,-0.281287973414976,-1.1728059623686242,-3.1382564243776727,-2.046369014030809,22.836951156569448,0.3225002288818324,1.7090658554806026,0.9029999732971206,-1.0360814094890003,2.8420813560832414,-0.06654071809593987,1.872540664690181,-0.43995044708251996,52.13677257245204,-19.27645078650351,0.9695406913930603,5,-0.2487497329711914,-2.2587499618530273,-3.7893753051757812,-3.0487499237060547,-0.49250030517578125,0,0.01044179158038383,-1.636357331113853,31.127500534057614,-1.0000056514257134,31.417499542236328,2.0810883259615873,30.81999969482422,0.01044179158038383
6830,2021-05-04,30.877500534057614,31.00749969482422,30.417499542236328,30.997499465942386,3250000.0,-0.007951790070438114,7.428610354223434,0.5517174852893697,63.2903934451566,73.17544735589972,0.05947152330359984,-0.7540762493556237,-2.861864984285848,-1.7853973006703896,24.054130298110145,0.7075004577636719,1.522441812994625,0.5222504615783663,-1.1881912433794461,2.2326921665361787,-0.33297039090053815,1.3774713140572707,0.6674995422363317,40.798294805754715,-27.9317716689523,0.8552208524789053,5,0.10374927520752308,-2.006250381469723,-3.546875953674313,-2.8012504577636683,0.10499954223633168,1,0.007529757016358829,1.0315028745472143,31.125,-1.636357331113853,31.127500534057614,-1.0000056514257134,31.417499542236328,0.007529757016358829
6831,2021-05-05,30.65250015258789,31.127500534057614,30.61000061035156,30.989999771118164,3987600.0,-0.0072868715918747995,-1.4497113010188698,2.812521855230784,53.0451852662367,70.34448436046124,0.3205305298599548,-0.3669408505694598,-2.5993529513351845,-1.5421884371352519,25.803835846258632,0.5174999237060547,1.3630468753255833,0.18237504959106587,-1.248125885667882,1.6128759848500138,-0.5328754180384081,0.8976255172205398,0.8699499130249038,20.842616322836577,-43.47856272204571,0.7152504676294738,5,0.3287496566772461,-1.78125,-3.5375003814697266,-2.666250228881836,0.5574989318847656,2,0.008237518401457367,7.428610354223434,30.877500534057614,1.0315028745472143,31.125,-1.636357331113853,31.127500534057614,0.008237518401457367
6832,2021-05-06,30.63500022888184,30.76250076293945,30.1825008392334,30.76250076293945,2705600.0,-0.0005709134204040511,8.097999910243244,0.37777978716788796,46.52879672015132,66.70640062084827,0.3624263688586993,-0.21059674537110595,-2.5385326433210587,-1.50907142656202,26.93329401219061,0.5799999237060511,1.2180244222756755,0.06987514495849823,-1.104958171064343,1.2447084609813395,-0.5175415130529224,0.6572918029699188,0.8653508262634269,37.39667206819842,-22.261127374865453,0.5874166580114208,5,0.22875022888183238,-1.6250000000000036,-3.7156257629394567,-2.648750305175785,0.7849998474121058,3,0.02031987795957324,-1.4497113010188698,30.65250015258789,7.428610354223434,30.877500534057614,1.0315028745472143,31.125,0.02031987795957324
6833,2021-05-07,31.13999938964844,31.26749992370605,30.622499465942386,30.69750022888184,3381200.0,0.016484385735062057,-1.1772142119037492,-3.470567115951545,60.115587499042356,64.73094127345404,-0.16458365129924601,-0.6187456917301759,-2.9641136096483365,-2.004260106040082,27.532210482511033,0.6450004577636648,1.0757671914053262,0.49324932098388885,-0.5959091676149342,1.5824078095827119,-0.05132992331552444,1.0378285652833021,0.3076376568603507,79.13217147865397,19.75487781514603,0.5445792442994116,5,-0.2762489318847692,-1.759999275207523,-4.331874847412113,-3.1537494659423864,0.2525005340576101,4,-0.0017662269188761792,8.097999910243244,30.63500022888184,-1.4497113010188698,30.65250015258789,7.428610354223434,30.877500534057614,-0.0017662269188761792
6834,2021-05-10,30.77750015258789,31.3075008392334,30.415000915527344,30.9950008392334,2906000.0,-0.011640951964213997,1.1186924541500929,-0.4915279076884615,56.14034997402811,62.32026885609706,0.2062834022816169,-0.1704763091689827,-2.5428242999137893,-1.6391879365876179,27.96902300149004,0.8924999237060547,0.9720274414598364,0.0707500457763679,-0.8956935694198691,1.037193660972605,-0.41247176182174883,0.5539718533744846,0.6195314456298853,52.888827853732636,-6.193351341093226,0.4832218075981179,5,0.08625030517578125,-1.0875005722045898,-3.800625801086426,-2.791250228881836,0.6474990844726598,0,0.010234766712563292,-1.1772142119037492,31.13999938964844,8.097999910243244,30.63500022888184,-1.4497113010188698,30.65250015258789,0.010234766712563292
6835,2021-05-11,30.26000022888184,30.899999618530273,30.15250015258789,30.815000534057614,3405600.0,-0.016814228613123317,1.062071832216107,2.551717485289313,45.16953806277785,59.226526224184205,0.6805145560776289,0.438622878718153,-1.9766547989244536,-1.1343529818086502,28.117992138017,0.7474994659423828,0.8059431363688354,-0.4906249046325648,-1.2644069944318943,0.2831571851667647,-0.8775159495322313,-0.10373385973289828,1.0884501389765617,9.307360379686314,-46.5324801927555,0.38689104489966547,5,0.5887498855590785,-0.5700006484985387,-3.1531257629394567,-2.273750305175785,1.7575016021728551,1,0.012309962429770449,1.1186924541500929,30.77750015258789,-1.1772142119037492,31.13999938964844,8.097999910243244,30.63500022888184,0.012309962429770449
6836,2021-05-12,29.524999618530273,30.03249931335449,29.399999618530273,29.707500457763672,4750800.0,-0.024289511063851243,-1.9248484046658123,0.328830160148468,36.8623147737778,55.330250221702194,1.3549933776411862,1.2189917486860296,-1.1985070512774456,-0.41466351423791536,27.84639845901204,0.860000610351566,0.6406509434064525,-1.2147504806518548,-2.051723200810997,-0.3777777604927124,-1.6332368407314242,-0.7962641205722853,1.782501220703125,6.553075753939684,-47.39638140122601,0.4184863600795707,5,0.8712501525878906,0.16499996185302734,-2.3468751907348633,-1.5387496948242188,2.510000228881836,2,0.04936496110397659,1.062071832216107,30.26000022888184,1.1186924541500929,30.77750015258789,-1.1772142119037492,31.13999938964844,0.04936496110397659
6837,2021-05-13,30.122499465942386,30.27750015258789,29.75,29.81999969482422,3666000.0,0.020237082307601906,-1.3841860024052035,-1.6575253702329762,38.874131614538584,52.21183225328569,0.6196416515428282,0.6303810928794071,-1.7243949106345262,-1.027189280496863,26.93873840849077,0.7525005340576172,0.4712558758165457,-0.6023756027221658,-1.4731669880142988,0.2684157825699671,-1.0377712953682305,-0.16697991007610113,1.0324012756347614,37.876769858411514,-11.797814324974048,0.4353956926460657,5,0.2737503051757777,-0.09999942779541371,-2.944375038146976,-2.1362495422363317,2.807500839233395,3,0.03610256910319931,-1.9248484046658123,29.524999618530273,1.062071832216107,30.26000022888184,1.1186924541500929,30.77750015258789,0.03610256910319931
6838,2021-05-14,31.03249931335449,31.15999984741211,30.1875,30.239999771118164,2964000.0,0.030209971401642166,-1.1671327898535324,2.619835179732235,51.60075417506438,50.18078350341929,-0.34112413949290143,-0.2812398942044645,-2.5273595031013834,-1.9497904046335144,26.062008541536898,1.037500381469723,0.36425482696473566,0.2994993209838839,-0.5799825448120437,1.1789811867798115,-0.1402416119140817,0.7392402538818494,-1.6324996948242152,85.583153347732,35.36055472987027,0.4397409328979646,5,-0.6787490844726527,-0.9099988937377894,-3.706874847412106,-3.046249389648434,1.8500003814697301,4,0.012486933747315021,-1.3841860024052035,30.122499465942386,-1.9248484046658123,29.524999618530273,1.062071832216107,30.26000022888184,0.012486933747315021
6839,2021-05-17,30.73749923706055,31.052499771118164,30.51000022888184,30.739999771118164,2669200.0,-0.009506165562597424,-1.3715902126648563,-0.003155249844760127,47.67122247320656,48.44532006209152,-0.11943100310491417,0.039200644089493863,-2.14492086862116,-1.6685164238558876,25.14630537335082,0.5424995422363246,0.20894731580469994,-0.010375690460200815,-0.8789881302283789,0.8582367493079772,-0.44468191034428983,0.4239305294238882,-1.3022996139526413,75.99428662461129,26.876591616707017,0.43430621988408924,5,-0.3837490081787145,-0.3349990844726598,-3.0293745994567907,-2.7512493133544957,2.182498931884755,0,0.021309498264444393,-1.1671327898535324,31.03249931335449,-1.3841860024052035,30.122499465942386,-1.9248484046658123,29.524999618530273,0.021309498264444393
6840,2021-05-18,30.292499542236328,30.802499771118164,30.28249931335449,30.75749969482422,3680000.0,-0.014477420280426756,-1.1443290860468607,185.96033562192707,45.41104500515042,47.59708225530415,0.26134255881473223,0.5078766209154963,-1.596507992332267,-1.2434027655088364,24.388870399504096,0.5200004577636754,0.07695632073389902,-0.45387535095214915,-1.3256785717707444,0.41792786986644614,-0.889776961361445,-0.017973740542853278,-0.8228039146423356,50.71021634315799,0.2977175873802338,0.4359016104092976,5,0.06125068664550781,0.1100006103515625,-2.5481247901916504,-2.3062496185302734,2.5550003051757812,1,0.03738548194892921,-1.3715902126648563,30.73749923706055,-1.1671327898535324,31.03249931335449,-1.3841860024052035,30.122499465942386,0.03738548194892921
6841,2021-05-19,30.247499465942386,30.27750015258789,29.50749969482422,29.852500915527344,4908800.0,-0.0014855187579090323,2.384617964292751,-0.8494589694578286,38.73916675080545,46.73156781426572,0.2713914315870092,0.5503788965862846,-1.4651834753887734,-1.2199897301907754,23.314507582057182,0.7849998474121094,-0.07772825481051981,-0.4793753623962367,-1.378452331208429,0.41970160641595555,-0.9289138468023346,-0.029836877990138788,-0.7439977539520299,44.780617415332415,-1.000660009184898,0.44953848440609623,5,0.10625076293944957,0.20125102996825817,-2.229999542236328,-2.2612495422363317,3.0725002288818324,2,0.05851731205434918,-1.1443290860468607,30.292499542236328,-1.3715902126648563,30.73749923706055,-1.1671327898535324,31.03249931335449,0.05851731205434918
6842,2021-05-20,31.022499084472656,31.98749923706055,30.67250061035156,31.75,7252000.0,0.025621940068232485,1.1871090131587285,-1.8417812287233106,49.07569120419888,45.504912670394226,-0.49490560328090893,-0.21185507845876117,-2.162093645394542,-2.0137260064478397,22.318283703548207,1.739999771118164,-0.1652080994081544,0.28062429428100444,-0.628103759941844,1.1893523485038529,-0.17373973283041977,0.7349883213924286,-1.5149993896484375,61.0886963423506,15.962424514443683,0.4543640271114251,5,-0.3287496566772461,-0.3287496566772461,-2.7156238555908203,-3.0362491607666016,2.3800010681152344,3,0.032637627296964844,2.384617964292751,30.247499465942386,-1.1443290860468607,30.292499542236328,-1.3715902126648563,30.73749923706055,0.032637627296964844
6843,2021-05-21,31.7549991607666,31.895000457763672,31.167499542236328,31.167499542236328,5776800.0,0.023611897748772037,-1.4766004694515598,-0.8075585968224005,54.91419160081948,45.36867285114883,-1.263907086131141,-0.9468256017606365,-2.8196806777649464,-2.7729087944501494,21.090738925872767,0.8725013732910156,-0.1635120710040141,0.9838744163513198,-0.015968228819605912,1.9837170615222455,0.4839530937658587,1.4837957389367809,-2.247499465942383,90.62499519317278,44.46936721525432,0.49992132258546257,5,-1.0612497329711914,-1.0612497329711914,-2.971874237060547,-3.696249008178711,1.572500228881843,4,0.03700208393835824,1.1871090131587285,31.022499084472656,2.384617964292751,30.247499465942386,-1.1443290860468607,30.292499542236328,0.03700208393835824
6844,2021-05-24,32.03499984741211,32.142501831054695,31.70499992370605,32.075000762939446,4883200.0,0.0088175309099503,3.999934606329823,-0.06808670893677428,58.98330977210998,46.90353637440795,-1.5050442770555605,-1.1957904073823258,-3.016988113523176,-3.075041448703594,20.46236742257409,0.43750190734864347,-0.12122766220649694,1.2052500724792488,0.05644764425082727,2.3540525007076702,0.630848858365038,1.7796512865934595,-2.4283001708984386,95.92023163228349,47.059206303470035,0.5744012141142106,5,-1.2637491226196254,-1.2637491226196254,-3.080625534057617,-3.8050003051757812,0.9225006103515625,0,0.026455434726046168,-1.4766004694515598,31.7549991607666,1.1871090131587285,31.022499084472656,2.384617964292751,30.247499465942386,0.026455434726046168
6845,2021-05-25,31.957500457763672,32.232498168945305,31.85000038146973,32.09000015258789,4188000.0,-0.002419209927191468,-1.2014270816180748,3.3124165554077982,60.36537477972316,49.51498748617965,-1.2979225855190073,-1.0986153992270182,-2.863163999494269,-3.022824288955267,19.827795679383627,0.3824977874755753,-0.17526226491946417,1.079500675201416,-0.17434149933319532,2.3333428497360273,0.45257958793411035,1.7064217624687217,-2.1986526519775396,89.90833522318465,35.95395233967865,0.6269210872673057,5,-1.0875015258789098,-1.1412515640258825,-3.0031261444091797,-3.7275009155273438,1.6474990844726562,1,0.030118053583499504,3.999934606329823,32.03499984741211,-1.4766004694515598,31.7549991607666,1.1871090131587285,31.022499084472656,0.030118053583499504
6846,2021-05-26,31.977500915527344,32.052501678466804,31.712499618530273,31.98500061035156,2502000.0,0.0006258454972130068,3.771897419423545,0.05660160073700319,60.658999310355895,51.93552834127046,-1.0431490102271113,-1.0829773236107876,-2.790446035713231,-3.071081510367847,19.2099289298031,0.34000205993653054,-0.1867899423224486,1.041626071929933,-0.30441054452402483,2.3876626883838945,0.3686077637029541,1.714644380156912,-2.0207610806884766,83.65399663523654,26.464833399674063,0.6730183082269806,5,-1.1075019836425817,-1.1612520217895543,-2.8568763732910156,-3.7475013732910156,1.8325004577636719,2,0.027206595480459228,-1.2014270816180748,31.957500457763672,3.999934606329823,32.03499984741211,-1.4766004694515598,31.7549991607666,0.027206595480459228
6847,2021-05-27,32.122501373291016,32.517501831054695,31.76000022888184,31.99250030517578,7144400.0,0.004534452462270577,-1.546218649022969,-17.33418107833985,58.273700914884856,52.67696686791719,-0.9773981952074351,-1.2358135236462289,-2.851220721357439,-3.2174366401367394,18.102606049707994,0.7575016021728551,-0.09849036029100233,1.1513764381408684,-0.2818670687350604,2.584619945016801,0.43475468470290224,1.8679981915788346,-1.9837008717236344,70.74075643905641,15.652774886417404,0.7166217534379657,5,-1.110000610351559,-1.1637506484985316,-2.951876640319824,-3.8925018310546875,2.0249977111816406,3,0.03727911184802357,3.771897419423545,31.977500915527344,-1.2014270816180748,31.957500457763672,3.999934606329823,32.03499984741211,0.03727911184802357
6848,2021-05-28,32.252498626708984,32.33250045776367,32.002498626708984,32.077499389648445,3974800.0,0.0040469218728420575,-1.030775731539843,1.3461369171630075,62.92724791395167,54.372080805777756,-1.0238031446113247,-1.3462292103917441,-2.8814946872856524,-3.345970644382195,16.935442065222215,0.3300018310546875,0.11462406020910265,1.225123786926268,-0.31804944321531536,2.768297017067848,0.4535371718554764,1.9967104019970598,-1.875827992192871,67.38429756916278,11.5216809856135,0.7715866150707906,5,-1.2399978637695277,-1.2937479019165004,-2.850623607635498,-3.931248664855957,2.4325027465820312,4,0.03565619951461896,-1.546218649022969,32.122501373291016,3.771897419423545,31.977500915527344,-1.2014270816180748,31.957500457763672,0.03565619951461896
6849,2021-06-01,31.45000076293945,32.40999984741211,31.3700008392334,32.360000610351555,3716800.0,-0.024881726934017134,1.0594073990141912,-5.200021798365314,59.93323320011599,55.985657271885046,-0.12248931662574236,-0.5461353370025286,-1.9671191761795832,-2.537360321189137,15.316433139070332,1.039999008178711,0.2722325291182628,0.4063758850097621,-1.1479303850732983,1.9606821550928224,-0.3707772500317681,1.1835290200512922,-0.8592470087694792,6.9716648853676775,-52.51697823081499,0.7771531350415299,6,-0.4374999999999929,-0.49125003814696555,-1.9493756294250453,-3.0300006866455043,2.7625007629394567,1,0.059697888113294795,-1.030775731539843,32.252498626708984,-1.546218649022969,32.122501373291016,3.771897419423545,31.977500915527344,0.059697888113294795
6850,2021-06-02,31.11000061035156,31.57749938964844,31.05500030517578,31.45249938964844,3594000.0,-0.010810815400314588,-1.3093913336705603,0.3763723480513694,64.16445278822549,58.81068905382061,0.38629099215405205,-0.19797400003534804,-1.5425952947558237,-2.205417524009338,14.733720360571661,0.5224990844726598,0.28614357630327447,0.05475072860717489,-1.4978008918073904,1.6073023490217402,-0.721525081600106,0.8310265388144558,-0.32657204849311583,3.76070070372914,-59.845267279972326,0.7762758102072821,6,0.48500061035156605,-0.15124988555907493,-1.5862503051757777,-2.6900005340576136,3.5125007629394567,2,0.0593860434318787,1.0594073990141912,31.45000076293945,-1.030775731539843,32.252498626708984,-1.546218649022969,32.122501373291016,0.0593860434318787
6851,2021-06-03,30.90500068664551,31.01499938964844,30.40749931335449,30.82749938964844,3242800.0,-0.006589518472649436,3.0840519313993107,-0.22628196560633942,57.52044100210958,59.74899458692179,0.7759668930767702,0.028366936520821895,-1.2343682980934503,-2.0149780515914806,13.716747896873944,0.7025012969970703,0.34710942486049134,-0.16287422180175426,-1.7057122210781905,1.379963777474682,-0.9342932214399724,0.6085447778364639,1.6125011444091832,23.57823600292542,-41.494355234637624,0.7714189996382176,6,0.5574998855590785,0.053750038146972656,-1.2493758201599157,-2.485000610351566,3.8824977874755753,3,0.08736446515458329,-1.3093913336705603,31.11000061035156,1.0594073990141912,31.45000076293945,-1.030775731539843,32.252498626708984,0.08736446515458329
6852,2021-06-04,31.25749969482422,31.30500030517578,30.864999771118164,31.01499938964844,2788800.0,0.011405889025947413,1.6073987838234962,3.1289838308763356,52.42196594691041,59.472080625376336,0.5144033293237058,-0.28997179968525444,-1.4654072370241344,-2.3749063356384355,13.4958710346758,0.4400005340576172,0.47573691406701,0.1584998130798354,-1.372640799198507,1.6896404253581778,-0.6070704930593358,0.9240701192190066,1.217802085876471,42.44694905261243,-19.20372605739915,0.765570306139171,6,0.2050008773803711,-0.29874897003173473,-1.523749828338623,-2.8374996185302734,3.3175010681152273,4,0.0816604559989631,3.0840519313993107,30.90500068664551,-1.3093913336705603,31.11000061035156,1.0594073990141912,31.45000076293945,0.0816604559989631
6853,2021-06-07,31.084999084472656,31.292499542236328,30.76250076293945,31.227500915527344,3688400.0,-0.005518695098319926,2.88991236666016,-0.587635677206238,53.84190393447736,58.90081331008383,0.6502505498062234,-0.1283853268283437,-1.1678035936874451,-2.2147456193037414,12.608113306879684,0.5299987792968786,0.6571998248067352,-0.011250782012940164,-1.5422789051137045,1.5197773410878206,-0.7767648435633205,0.7542632795374402,1.3489466468811102,33.8326886607798,-24.9294335030433,0.7655140615503812,6,0.3775014877319336,-0.12624835968017223,-1.2587494850158691,-2.5724992752075195,3.7975006103515625,0,0.09852018948682417,1.6073987838234962,31.25749969482422,3.0840519313993107,30.90500068664551,-1.3093913336705603,31.11000061035156,0.09852018948682417
6854,2021-06-08,31.09250068664551,31.232500076293945,30.88750076293945,31.1200008392334,2428000.0,0.00024132547511013236,1.7326826910003152,0.19298104722130496,59.7919424386532,58.837098605520495,0.55316723188281,-0.1170806689279793,-1.0630098274395188,-2.223771178680863,12.024469677566069,0.34499931335449574,0.7254196290388961,-0.019499206542963776,-1.5431841580658805,1.504185744979953,-0.7813416823044221,0.7423432692184946,1.3009161163482723,58.54712210453925,-1.1825568852607304,0.761842475761459,6,0.3699998855590785,-0.13374996185302734,-1.2662510871887243,-2.5800008773803746,3.7800006866455043,1,0.11554235289246173,2.88991236666016,31.084999084472656,1.6073987838234962,31.25749969482422,3.0840519313993107,30.90500068664551,0.11554235289246173
6855,2021-06-09,30.63249969482422,31.170000076293945,30.6200008392334,31.170000076293945,2327600.0,-0.014794596177941655,1.0465073366334876,19.545359966710805,54.27778213406967,58.12807447482202,0.9001071592375105,0.3923751936860427,-0.48318553219408855,-1.7606396251111143,11.833393970238893,0.5499992370605469,0.6827316048381107,-0.4981251716613784,-1.9866606171498589,0.9904102738270986,-1.2423928944056186,0.24614255108286187,1.7211987583767794,25.06965268229268,-35.04109869255254,0.744267722744239,6,0.8300008773803711,0.32625102996826527,-0.7612495422363281,-2.119999885559082,4.402500152587891,2,0.11686939906048788,1.7326826910003152,31.09250068664551,2.88991236666016,31.084999084472656,1.6073987838234962,31.25749969482422,0.11686939906048788
6856,2021-06-10,30.982500076293945,31.01250076293945,30.38999938964844,30.677499771118164,3384800.0,0.011425785846946868,2.410950743601294,-0.5674420255140966,49.509214485743556,57.154242649361876,0.4404400410488236,0.16565915040859736,-0.7078727885804952,-2.0995345691799727,12.428277103437125,0.6225013732910085,0.5883187934563203,-0.2209998130798354,-1.5075658305025286,1.0655662043428578,-0.864282821791182,0.4222831956315112,1.3322743941101223,64.75410861245201,4.570138338777738,0.643283008711346,6,0.4174995422363281,-0.02374935150146129,-1.0562500953674316,-2.4700002670288086,3.947500228881836,3,0.11748571897147175,1.0465073366334876,30.63249969482422,1.7326826910003152,31.09250068664551,2.88991236666016,31.084999084472656,0.11748571897147175
6857,2021-06-11,31.209999084472656,31.415000915527344,30.96999931335449,31.020000457763672,2014400.0,0.007342822807020033,-2.0689668780089465,0.62294569377392,42.36694097954434,54.8697641010944,0.07810386059806618,0.025096983137061102,-0.8238518065148668,-2.3157299440101227,12.996465461803803,0.4450016021728551,0.48798224356916364,-0.0478757858276353,-1.2297382864863593,1.1339867148310887,-0.6388070361569973,0.5430554645017267,1.027784382701185,79.9998511339868,22.68882849546541,0.5909312503293621,6,0.1900005340576172,-0.25124835968017223,-1.2837491035461426,-2.6974992752075195,4.652500152587891,4,0.11462670601064762,2.410950743601294,30.982500076293945,1.0465073366334876,30.63249969482422,1.7326826910003152,31.09250068664551,0.11462670601064762
6858,2021-06-14,31.420000076293945,31.459999084472656,30.92250061035156,31.239999771118164,2615600.0,0.006728644600498157,3.134630338776675,0.9473768747364828,41.21428419619107,52.789880878436065,-0.2932434621675917,-0.16272808848265896,-0.9498311987018724,-2.514288948577981,12.515098100336065,0.5374984741210973,0.38089082957193554,0.14275016784667827,-1.0362572387981999,1.32175757449156,-0.4467535354757608,0.7322538711691173,0.7438720277788775,96.26177387038581,42.02379619417151,0.5895037033224407,6,-0.43625068664550426,-0.4612493515014613,-1.4831247329711914,-2.9075002670288086,4.679998397827148,0,0.1004137708142756,-2.0689668780089465,31.209999084472656,2.410950743601294,30.982500076293945,1.0465073366334876,30.63249969482422,0.1004137708142756
6859,2021-06-15,31.39249992370605,31.5,31.1875,31.482500076293945,2367600.0,-0.0008752435557326521,4.0,-0.5000000000000198,41.81158374673051,50.3062287627144,-0.30704682115377224,-0.08816096196895273,-0.8460844598785648,-2.472636216567725,12.026798147778303,0.3125,0.27570418258104823,0.08249998092651012,-1.0694574554368508,1.234457417289871,-0.49347873725517033,0.6584786991081906,0.7004172717897994,90.31531376726888,38.91269032590695,0.5759787181816806,6,-0.4475002288818324,-0.4337491989135671,-1.2706246376037562,-2.8800001144409144,4.987501144409176,1,0.11117304386716564,3.134630338776675,31.420000076293945,-2.0689668780089465,31.209999084472656,2.410950743601294,30.982500076293945,0.11117304386716564
6860,2021-06-16,31.42499923706055,31.53750038146973,31.065000534057614,31.38249969482422,2924000.0,0.001035257256780442,2.5326849580742277,-0.4722163353537274,42.02163113808615,48.584138777822915,-0.32426448829019705,-0.033166483075138586,-0.7931339581544776,-2.486219402589782,11.857351893781374,0.4724998474121165,0.1198494336680973,0.058374309539797054,-0.9896381639503282,1.1063867830299223,-0.4656319272052656,0.5823805462848597,0.5998012462014053,90.19598717464982,41.101908383075354,0.5240062367450626,6,-0.46124935150146484,-0.4662485122680664,-1.148124217987064,-2.9124994277954137,5.235000610351559,2,0.10970571901127402,4.0,31.39249992370605,3.134630338776675,31.420000076293945,-2.0689668780089465,31.209999084472656,0.10970571901127402
6861,2021-06-17,32.017501831054695,32.095001220703125,31.36249923706055,31.375,3781200.0,0.01885449827777208,-1.1947514601501763,15.11785297549482,48.65729480391391,48.16584198415663,-0.82960497662161,-0.5125443256022777,-1.2961339163788992,-3.0494223556855253,12.545001508852446,0.7325019836425746,0.04810266368600935,0.5623767852783281,-0.38148111136128904,1.5062346819179453,0.09044783695852132,1.034305733598135,-1.6275024414062536,93.39024739397,45.09138818012028,0.47192894831980775,6,-0.7750015258789134,-1.0587511062622106,-1.7481269836425852,-3.505002021789558,4.469997406005852,3,0.09424526723789106,2.5326849580742277,31.42499923706055,4.0,31.39249992370605,3.134630338776675,31.420000076293945,0.09424526723789106
6862,2021-06-18,32.03499984741211,32.212501525878906,31.39249992370605,31.602500915527344,6782400.0,0.0005465141049962874,1.0825376987875444,0.6731481701379743,47.13629039711018,47.420773813338066,-0.8104430460785359,-0.4746337725161851,-1.2343310624764925,-3.0267231055156536,11.923539403604256,0.8200016021728551,-0.02384449524735288,0.529249763488771,-0.425456406400059,1.483955933377601,0.05189667854435598,1.006602848433186,-1.6109004211425741,86.24018972930459,38.68846561511525,0.47735308494441575,6,-0.7337493896484375,-1.0224990844726527,-1.991875171661377,-3.5225000381469727,4.479999542236328,4,0.09036992263315202,-1.1947514601501763,32.017501831054695,2.5326849580742277,31.42499923706055,4.0,31.39249992370605,0.09036992263315202
6863,2021-06-21,32.93000030517578,33.084999084472656,32.150001525878906,32.18000030517578,5799200.0,0.02793820702440164,-1.3086429055836033,1.7341083288497667,69.02311469284851,48.446459619359764,-1.582638804428619,-1.346108286137543,-2.0628994188423704,-3.867850425458311,11.617770568263614,1.0499992370605469,-0.005884146749068009,1.3655001640319817,0.22055377665230935,2.510446551411654,0.7930269703421473,1.9379733577218161,-2.4343647949218727,92.32678759769269,38.00439047722145,0.5724731936898353,6,-1.1925010681152344,-1.6337509155273438,-2.720625400543213,-4.4175004959106445,3.470001220703125,0,0.08905250242053131,1.0825376987875444,32.03499984741211,-1.1947514601501763,32.017501831054695,2.5326849580742277,31.42499923706055,0.08905250242053131
6864,2021-06-22,32.88249969482422,33.04249954223633,32.697498321533196,33.005001068115234,3732400.0,-0.0014424722110949473,2.493712939176863,-0.16333516438802084,74.63512550579814,50.70838666066293,-1.4019552427065634,-1.298430877358392,-1.9504056269531418,-3.7728722375646164,11.078083545179998,0.3450012207031321,0.025330565807564653,1.2756245613098152,0.001871247779874352,2.549377874839756,0.638747904544843,1.9125012180747873,-2.231502370117184,89.97527054626696,28.048575822901583,0.6368766567649713,6,-1.1450004577636719,-1.5862503051757812,-2.644374370574951,-4.369999885559082,3.792499542236328,1,0.09784836338957881,-1.3086429055836033,32.93000030517578,1.0825376987875444,32.03499984741211,-1.1947514601501763,32.017501831054695,0.09784836338957881
6865,2021-06-23,32.919998168945305,33.150001525878906,32.702499389648445,32.919998168945305,2904800.0,0.0011403778444187829,-1.0574926336467974,-0.0,79.37312219423896,54.02659862827353,-1.2078687953971041,-1.3282229190516404,-1.9148487806044585,-3.7615144840900285,10.470268474228295,0.44750213623046164,0.06949072250620603,1.2649981498718184,-0.13136249866258964,2.6613587984062264,0.5668178256046161,1.9631784741390241,-2.122960738652335,87.13269580842626,19.514327519382775,0.6981803242672046,6,-0.883747100830071,-1.591247558593743,-2.541872978210442,-4.407498359680169,3.8300018310546946,2,0.10510337459355856,2.493712939176863,32.88249969482422,-1.3086429055836033,32.93000030517578,1.0825376987875444,32.03499984741211,0.10510337459355856
6866,2021-06-24,32.84749984741211,33.185001373291016,32.78749847412109,33.11750030517578,2823200.0,-0.0022022577632335727,-1.0384596574625247,-100.0,75.23808543464519,57.67894801217363,-0.9420677652296661,-1.251362583526607,-1.7802370042534186,-3.6445163972989896,10.039698766264458,0.397502899169929,0.09089961558655801,1.148999881744384,-0.34074496705450485,2.638744730543273,0.4041274573449414,1.8938723061438303,-1.8622252894722635,81.17147821793665,9.940758077922496,0.7448724243994447,6,-0.7937488555908203,-1.5012493133544922,-2.469374656677246,-4.335000038146973,3.6624984741210938,3,0.11606667227978895,-1.0574926336467974,32.919998168945305,2.493712939176863,32.88249969482422,-1.3086429055836033,32.93000030517578,0.11606667227978895
6867,2021-06-25,33.31999969482422,33.36750030517578,32.85499954223633,32.982498168945305,5232800.0,0.014384651788021507,1.3699306743812734,-1.2500035321211356,82.3913060304269,62.25417266042205,-1.2111540529156315,-1.7176118165310434,-2.2056934466209555,-4.0816916796540355,9.23214121313082,0.5200004577636719,0.19531943707770694,1.5616248130798347,-0.08759495207661416,3.2108445782362836,0.7370149305016085,2.3862346956580573,-2.1147524553492545,96.09850858503572,19.305342474814125,0.824609882578224,6,-1.1037492752075195,-1.4412498474121094,-2.9187493324279785,-4.559999465942383,3.7275009155273438,4,0.09506301234235459,-1.0384596574625247,32.84749984741211,-1.0574926336467974,32.919998168945305,2.493712939176863,32.88249969482422,0.09506301234235459
6868,2021-06-28,33.40250015258789,33.509998321533196,33.139999389648445,33.5,3812800.0,0.0024760041572415847,5.298042271355346,-0.2888871306824543,82.76595341740097,66.80465817938544,-1.098368248173145,-1.801925241037285,-2.2537289927996937,-4.120604487669858,8.436427226257452,0.3699989318847514,0.3172163950541318,1.586625194549562,-0.20883763485242923,3.3820880239515567,0.6888937798485628,2.4843566092505576,-1.9377825452288278,86.76945612980856,7.3515190907281465,0.8977314147009968,6,-1.1150007247924876,-1.4525012969970703,-2.7087507247924805,-4.397500991821289,3.6800003051757812,0,0.09318162481377623,1.3699306743812734,33.31999969482422,-1.0384596574625247,32.84749984741211,-1.0574926336467974,32.919998168945305,0.09318162481377623
6869,2021-06-29,33.327499389648445,33.672500610351555,33.18249893188477,33.357498168945305,5767600.0,-0.00224536374812756,-2.0625134110579113,0.30768026918096464,92.91401622097094,72.4593676330393,-0.8046390026259118,-1.6643891384310052,-2.1305619259660347,-4.010911389144027,8.58028599915554,0.49000167846678266,0.46677080305524044,1.4177495002746667,-0.4899858122065268,3.325484812755864,0.46388184403406996,2.3716171565152635,-1.5764424823050014,64.43290860468869,-20.956718370311563,0.9538676562405982,6,-0.8099994659423899,-1.2962493896484446,-2.6337499618530344,-4.322500228881843,3.7250022888183523,1,0.0921911992348512,5.298042271355346,33.40250015258789,1.3699306743812734,33.31999969482422,-1.0384596574625247,32.84749984741211,0.0921911992348512
6870,2021-06-30,32.95750045776367,33.407501220703125,32.91249847412109,33.342498779296875,2734800.0,-0.011101910994249287,-1.0842120479605197,12.83379959308848,81.25002640713839,76.0807822556198,-0.21723879119653589,-1.2109705250192064,-1.711915059689595,-3.628217877357123,8.962442904065728,0.49500274658203836,0.610514393085559,0.9553755760192857,-0.96815878971546,2.878909941754028,-0.0063916068480835975,1.9171427588866585,-0.8990125579389314,19.209217320839773,-65.94899257638625,0.9617671828673718,6,-0.4250001907348704,-0.9262504577636719,-2.186249732971188,-3.8749999999999964,3.5400009155273438,2,0.11279674513123328,-2.0625134110579113,33.327499389648445,5.298042271355346,33.40250015258789,1.3699306743812734,33.31999969482422,0.11279674513123328
6871,2021-07-01,33.60499954223633,33.767501831054695,32.97999954223633,33.009998321533196,2977200.0,0.019646486398519514,-1.4045916227927346,-1.545464453802347,83.44974559791157,80.11561061126439,-0.6882464226276994,-1.7347633037939758,-2.3123941611780836,-4.264676910201331,10.25875638518908,0.8100013732910227,0.7843138564749452,1.4678747177124052,-0.5096810385599682,3.4454304739847785,0.47909683957621496,2.456652595848592,-1.2882696087272976,82.191574661276,-3.469630279452801,0.9887778781361872,7,-0.6462478637695312,-1.5262489318847585,-2.7618756294250524,-4.477500915527347,2.9025001525878906,3,0.09358727869675731,-1.0842120479605197,32.95750045776367,-2.0625134110579113,33.327499389648445,5.298042271355346,33.40250015258789,0.09358727869675731
6872,2021-07-02,33.810001373291016,33.99250030517578,33.580001831054695,33.6875,3060000.0,0.006100337266692568,-1.4444519797000823,0.20588423860080793,83.42660226673125,81.71599811947357,-0.687258411886873,-1.8326966134758678,-2.4697646136484863,-4.458532081532365,11.426046015843273,0.41249847412108664,0.9782323271178015,1.5452514648437514,-0.5207624695478117,3.6112653992353145,0.5122444976479699,2.578258432039533,-1.2321324982237627,83.1019794006698,-1.1679971201400008,1.0330069671957807,7,-0.46500205993652344,-1.6187515258789062,-2.96687746047974,-4.682502746582035,2.0224990844726562,4,0.07985793666293994,-1.4045916227927346,33.60499954223633,-1.0842120479605197,32.95750045776367,-2.0625134110579113,33.327499389648445,0.07985793666293994
6873,2021-07-06,34.147499084472656,34.15999984741211,33.517501831054695,33.91749954223633,4730400.0,0.009982185669127341,4.0391790207488185,1.8775262354809579,85.45690738230533,82.91841832797436,-0.9318901924824488,-2.033240989800504,-2.769153614581544,-4.77071232688888,12.843603756489674,0.6424980163574148,1.125492235088707,1.7296241760253892,-0.42047749265429957,3.879725844705078,0.6545733416855484,2.8046750103652336,-1.2867039233836977,98.99793593761945,14.852668368696015,1.0750508343398437,7,-0.7162494659423828,-1.8724994659423828,-3.161873340606686,-4.877498626708981,1.7000007629394531,1,0.08492573698310979,-1.4444519797000823,33.810001373291016,-1.4045916227927346,33.60499954223633,-1.0842120479605197,32.95750045776367,0.08492573698310979
6874,2021-07-07,34.685001373291016,34.737499237060554,34.212501525878906,34.28749847412109,5588000.0,0.01574060482405204,1.0895488396456,1.728276914401371,87.12987003958955,83.78027919968001,-1.326292804946533,-2.4114381180657247,-3.251602462749478,-5.271211647735967,14.53425269845026,0.5900001525878977,1.3082652068431315,2.087501430511473,-0.19270604631265087,4.367708907335597,0.9473976920994076,3.227605168923535,-1.5643652749374297,97.12340592751414,13.175783321185108,1.1401037384120625,7,-0.9225025177001953,-2.1212520599365163,-3.6993756294250453,-5.41500091552734,0.654998779296875,2,0.06912206975776103,4.0391790207488185,34.147499084472656,-1.4444519797000823,33.810001373291016,-1.4045916227927346,33.60499954223633,0.06912206975776103
6875,2021-07-08,34.212501525878906,34.782501220703125,34.06999969482422,34.375,5300400.0,-0.013622598492268101,-2.1843491603443868,-0.4087982111839317,75.70259274545859,83.83189112310372,-0.7276954995753542,-1.746527174463992,-2.732595545686877,-4.777892314465905,16.23316585423632,0.7125015258789062,1.3195148036429742,1.4360014915466337,-0.7550366010821037,3.627039584175371,0.34048244523226145,2.5315205378610024,-0.7684927997839281,68.3773001915283,-13.782040537263114,1.0955190463143694,7,-0.3937511444091797,-1.626251220703125,-3.226875782012936,-4.942501068115231,1.1624984741210938,3,0.08301059630029295,1.0895488396456,34.685001373291016,4.0391790207488185,34.147499084472656,-1.4444519797000823,33.810001373291016,0.08301059630029295
6876,2021-07-09,34.622501373291016,34.677501678466804,34.040000915527344,34.05500030517578,2827200.0,0.011983919009896926,-1.1338943121093763,-3.4923470585473497,77.74801472044098,83.3159698664386,-0.9604326999538202,-1.9708938385620485,-3.0848041533048587,-5.15932777425887,17.71490089360792,0.6375007629394602,1.3322426913219587,1.6640012741088839,-0.5041841062836383,3.832186654501406,0.5799085839126263,2.748093964305145,-0.9107941482744053,87.35178461575569,5.472825651737466,1.084092690196261,7,-0.7750015258789062,-2.0362510681152344,-3.345625400543213,-5.35250091552734,0.5749969482421875,4,0.054155532547583096,-2.1843491603443868,34.212501525878906,1.0895488396456,34.685001373291016,4.0391790207488185,34.147499084472656,0.054155532547583096
6877,2021-07-12,34.78749847412109,35.165000915527344,34.634998321533196,34.642501831054695,3697600.0,0.0047656031276051,-5.624880793438371,0.25550021174048193,73.61729784261993,82.29945258035181,-1.0005973023449783,-1.954331150240698,-3.2081633563779484,-5.293912271904873,19.800676195324584,0.5424995422363281,1.3384482207224693,1.650123405456533,-0.5009075062959525,3.801154317209022,0.5746079495802903,2.7256388613327758,-0.8616324499671748,77.08633376709327,-3.3276598462917093,1.075515455876244,7,-0.7487487792968679,-2.009998321533196,-3.5768728256225515,-5.517498016357411,-0.029998779296867895,0,0.04944308433050071,-1.1338943121093763,34.622501373291016,-2.1843491603443868,34.212501525878906,1.0895488396456,34.685001373291016,0.04944308433050071
6878,2021-07-13,34.575000762939446,34.84999847412109,34.400001525878906,34.767501831054695,2242000.0,-0.006108450463597426,1.5175052019421187,-1.3276243093924933,70.65288935355308,79.82599403952763,-0.6753052605994156,-1.5740520083262837,-2.9462895410117156,-5.055042455737038,21.88418147184373,0.4499969482421804,1.37987547070108,1.2798756599426184,-0.8025129344883979,3.3622642543736383,0.23868136272710672,2.32106995715813,-0.5349998474121023,47.55554199218687,-30.34162625467865,1.0411942972155093,7,-0.5362510681152273,-1.7975006103515554,-3.364375114440911,-5.305000305175771,-0.13249969482421164,1,0.036370200060042324,-5.624880793438371,34.78749847412109,-1.1338943121093763,34.622501373291016,-2.1843491603443868,34.212501525878906,0.036370200060042324
6879,2021-07-14,34.88249969482422,35.125,34.747501373291016,34.747501373291016,2614800.0,0.008893678238595326,-4.5926417813444855,-0.7012860907991476,72.4671415794403,78.85011794756117,-0.8258810224128723,-1.693510079304751,-3.1997405639315133,-5.327327430504241,24.119737600860496,0.549999237060554,1.3609037671698516,1.412874603271483,-0.5812428682360817,3.406992074779044,0.4158158675177006,2.4099333390252653,-0.6174987792968736,74.88878038194444,-1.764140805500304,0.9970587357537812,7,-0.8099994659423828,-2.104999542236328,-3.6718740463256836,-5.612499237060543,-0.4850006103515625,2,0.027664306200254174,1.5175052019421187,34.575000762939446,-5.624880793438371,34.78749847412109,-1.1338943121093763,34.622501373291016,0.027664306200254174
6880,2021-07-15,34.872501373291016,35.009998321533196,34.422500610351555,34.764999389648445,3728000.0,-0.0002866285851265138,2.071916544495422,0.7963208906721901,73.51922149915642,77.74672638103283,-0.5762743572592512,-1.4882965530720185,-3.1267172957475005,-5.263693075103269,26.2191572671821,0.5874977111816406,1.3360593093440656,1.2305011749267578,-0.6095045319497459,3.0705068818032615,0.31049832148850953,2.150504028365006,0.2924995422363281,74.00004069010416,-1.995336511539918,0.9200028534382512,7,-0.53125,-2.095001220703125,-3.6618757247924805,-5.60250091552734,0.1224975585937571,3,0.013405943390540243,-4.5926417813444855,34.88249969482422,1.5175052019421187,34.575000762939446,-5.624880793438371,34.78749847412109,0.013405943390540243
6881,2021-07-16,35.03499984741211,35.33000183105469,34.80500030517578,34.9375,3066400.0,0.004659788306598189,-1.8965662390688962,0.9069585891203893,71.46437905282627,76.41759046837672,-0.5750701453606624,-1.4895085470337932,-3.215749594335186,-5.365796913187438,27.97854321168234,0.5250015258789062,1.302570217152585,1.2421247482299833,-0.5306451996957549,3.0148946961557215,0.35573977426711423,2.1285097221928524,-0.612499237060554,68.27936700657112,-4.959403881717648,0.886384973962869,7,-0.6112480163574219,-2.174999237060547,-3.824374198913574,-5.682498931884762,-0.13499832153320312,4,0.009704585530717624,2.071916544495422,34.872501373291016,-4.5926417813444855,34.88249969482422,1.5175052019421187,34.575000762939446,0.009704585530717624
6882,2021-07-19,34.93000030517578,35.13249969482422,34.66249847412109,34.810001373291016,4342000.0,-0.002996989944159645,-1.2650403066429694,1.2307602018858328,69.01062610560018,74.59022588207615,-0.32909960149273587,-1.2190012277428934,-3.0364251058683642,-5.197805496098226,29.57916919708452,0.4700012207031321,1.3482029413909231,0.9923751831054659,-0.6435224504229922,2.628272816633924,0.17442636634123687,1.810323999869695,-0.5074996948242259,56.989097352683004,-13.937577580111025,0.8179488167642296,7,-0.24499893188476562,-1.8037490844726562,-3.7506251335144043,-5.572499275207512,0.4199981689453125,0,0.007658116633849188,-1.8965662390688962,35.03499984741211,2.071916544495422,34.872501373291016,-4.5926417813444855,34.88249969482422,0.007658116633849188
6883,2021-07-20,35.86249923706055,36.11000061035156,34.97499847412109,35.064998626708984,5279200.0,0.026696218830166707,-1.3222528351661882,6.645897574466733,76.00005947029175,73.35358026326527,-1.10940854873936,-2.024328603089515,-3.898511076179016,-6.046720508476547,30.584363803038205,1.1800003051757812,1.3528119269298386,1.7782491683959947,0.0028844077882723695,3.553613929003717,0.8905667880921371,2.6659315486998523,-1.4218486022949293,85.33325195312507,13.023970337643235,0.8876823803038597,7,-0.7874984741210938,-2.3462486267089844,-4.68312406539917,-6.504998207092278,0.11999893188476562,1,-0.03081211755299007,-1.2650403066429694,34.93000030517578,-1.8965662390688962,35.03499984741211,2.071916544495422,34.872501373291016,-0.03081211755299007
6884,2021-07-21,36.099998474121094,36.12749862670898,35.752498626708984,35.8224983215332,2955200.0,0.006622495423161068,1.2556359923362514,0.3479623074715393,83.13131678752268,74.17899404571683,-1.2573009733464673,-2.116959275967673,-4.049699605243717,-6.207347844306227,31.648911115412716,0.3749999999999929,1.3575681336348637,1.8548734664916964,-0.04099699938507939,3.750743932368472,0.906938233553312,2.8028086994300807,-1.5925738403320366,98.38708594825025,18.561220242865616,0.9479352329383868,7,-1.0162487030029297,-2.5037488937378,-5.128748416900631,-6.60374736785888,-0.3574981689453125,2,-0.0459140575087299,-1.3222528351661882,35.86249923706055,-1.2650403066429694,34.93000030517578,-1.8965662390688962,35.03499984741211,-0.0459140575087299
6885,2021-07-22,36.38000106811523,36.5,35.86249923706055,36.5,2742800.0,0.00775630487061818,9.625107289315574,-0.43242834559078785,81.71435845835387,74.61969890548492,-1.3382405515534401,-2.239264645444159,-4.221675175100437,-6.410704480623739,32.760051066095286,0.6375007629394531,1.3295674632283578,1.9618759155273366,-0.05260829757560259,3.976360128630276,0.9546338089758635,2.96911802207881,-1.7753719947509765,93.46945130685674,13.366867871665875,1.0072421065514712,7,-0.9300003051757741,-2.5975008010864187,-5.428125858306878,-6.513750076293935,-0.27000045776366477,3,-0.05449428052326555,1.2556359923362514,36.099998474121094,-1.3222528351661882,35.86249923706055,-1.2650403066429694,34.93000030517578,-0.05449428052326555
6886,2021-07-23,36.65999984741211,36.88999938964844,36.38999938964844,36.5,2646400.0,0.007696502778343328,-1.631571550469307,-1.3333439298088665,82.0225316277738,75.55361377050203,-1.4514627729889327,-2.3389129934371056,-4.364471145074951,-6.6106530513063255,33.99400707880055,0.5099983215332102,1.2416454907800798,2.0512496948242216,-0.05680888063926659,4.15930827028771,0.9972204070924775,3.1052789825559657,-1.9037410999169992,89.67454780229005,9.54028704646197,1.0540292877317448,7,-1.0149993896484375,-2.533750534057617,-5.698749542236325,-6.483749389648434,-0.5475006103515625,4,-0.04541737377134414,9.625107289315574,36.38000106811523,1.2556359923362514,36.099998474121094,-1.3222528351661882,35.86249923706055,-0.04541737377134414
6887,2021-07-26,36.48749923706055,36.65999984741211,36.20750045776367,36.5525016784668,3459200.0,-0.00470541765056065,2.2321525885558584,-0.40626564623417494,77.30460212679773,76.2926929675292,-1.1314404872942774,-2.0205381339965953,-4.073205525792218,-6.348073664009316,34.95489033898987,0.4524993896484375,1.2571581397275935,1.7203741073608398,-0.4548812199899075,3.895629434711587,0.6327464436854697,2.80800177103621,-1.5178664253501069,78.98172531802416,1.1826341688159232,1.0876276636753728,7,-0.8312492370605469,-2.346249580383301,-5.386873722076416,-6.3112487792968714,-0.4074974060058594,0,-0.043507988883195625,-1.631571550469307,36.65999984741211,9.625107289315574,36.38000106811523,1.2556359923362514,36.099998474121094,-0.043507988883195625
6888,2021-07-27,36.51499938964844,36.69250106811523,35.974998474121094,36.50249862670898,3161200.0,0.0007536869657529532,2.9047322475841644,-0.19231220657287926,74.23844800528704,76.4895047926233,-0.9552687822867512,-1.900332802684261,-4.008508941347152,-6.272844441156614,35.64090738605877,0.7175025939941335,1.2265630194001815,1.5922492980957017,-0.6170242327258251,3.8015228289172285,0.48761253268493476,2.6968860635064686,-1.3533299201441977,67.03298914446879,-7.977945052032638,1.1046367654107643,7,-0.8587493896484375,-1.9949989318847656,-5.358123779296875,-6.338748931884762,-0.279998779296875,1,-0.03190472230591379,2.2321525885558584,36.48749923706055,-1.631571550469307,36.65999984741211,9.625107289315574,36.38000106811523,-0.03190472230591379
6889,2021-07-28,36.400001525878906,36.6349983215332,36.09249877929688,36.51499938964844,2786400.0,-0.003149332211193512,2.0563722329679375,-9.199267622820527,82.0045006329015,77.43231358526164,-0.673166750210676,-1.6267529976317547,-3.7912395395905563,-6.063844249904019,36.18373586928758,0.542499542236321,1.2326467982162512,1.3236263275146456,-0.8455189718277722,3.4927716268570634,0.23905367784343667,2.4081989771858545,-1.065499064360246,52.31165051066816,-22.566047007189155,1.0845726496712071,7,-0.6237525939941406,-1.606252670288086,-4.883127212524414,-5.607501983642578,-0.13500213623046875,2,-0.011469871962416445,2.9047322475841644,36.51499938964844,2.2321525885558584,36.48749923706055,-1.631571550469307,36.65999984741211,-0.011469871962416445
6890,2021-07-29,36.67499923706055,36.98749923706055,36.27999877929688,36.525001525878906,2334400.0,0.007554881858621076,-1.2109278608596408,-1.3043521528561004,81.26438144114243,78.521202739519,-0.7438112218352444,-1.6959156461141305,-3.9443157327385308,-6.232705909808502,37.40997692847443,0.7075004577636648,1.2807653511512882,1.4127490997314425,-0.6250328527546429,3.450531052217528,0.39385812348839977,2.431640075974485,-1.184947082728911,69.13582572592222,-3.991973797219856,1.0188909762430427,7,-0.8500003814697266,-1.8299999237060547,-5.158124923706055,-5.782499313354492,-0.26749801635741477,3,-0.025426010941602573,2.0563722329679375,36.400001525878906,2.9047322475841644,36.51499938964844,2.2321525885558584,36.48749923706055,-0.025426010941602573
6891,2021-07-30,36.75,36.79999923706055,36.28250122070313,36.5625,3470400.0,0.0020450106203047103,2.6000053074330105,1.2500190737773709,80.736224028907,79.82404695321975,-0.6145861372933297,-1.6055368268164045,-3.8925589957302833,-6.209317926578812,38.28599199914711,0.5174980163574148,1.3013769948340723,1.3304998397827177,-0.6534890360825258,3.314488715647961,0.3385054018500995,2.322494277715336,-1.080254195740892,76.54330290368885,3.7544558627146074,0.9919944379326205,7,-0.7687511444091797,-1.8625011444091797,-5.067499160766602,-5.544999122619629,-1.0,4,-0.01741494937818877,-1.2109278608596408,36.67499923706055,2.0563722329679375,36.400001525878906,2.9047322475841644,36.51499938964844,-0.01741494937818877
6892,2021-08-02,36.5099983215332,37.07749938964844,36.38750076293945,36.79249954223633,3694000.0,-0.006530657917463878,-1.6161266994503904,-1.5066731770833333,80.04660574196014,80.27366320562734,-0.14180450857427473,-1.2151902101937466,-3.5509595692843376,-5.88074485819396,39.04997838203341,0.6899986267089844,1.3225603594527442,0.95549831390381,-0.9324806696760461,2.843477297483666,0.011508822113881934,1.899487805693738,-0.6821221053379247,48.52602296082543,-26.320543471858613,0.9439894917899291,8,-0.09499931335449219,-1.5437488555908203,-4.80999755859375,-5.287497520446777,-0.342498779296875,0,-0.010887403526343542,2.6000053074330105,36.75,-1.2109278608596408,36.67499923706055,2.0563722329679375,36.400001525878906,-0.010887403526343542
6893,2021-08-03,37.04750061035156,37.209999084472656,36.56999969482422,36.67250061035156,2994800.0,0.014722057341244765,-1.2068874799400173,-1.327427892405747,81.37685261765864,80.07872274230913,-0.5515372231239084,-1.6066666519880215,-4.0021378407558075,-6.33223746820147,39.71669652838598,0.7000007629394531,1.3744144629915453,1.3480005264282227,-0.5304145844142454,3.2264156372706907,0.40879297100698864,2.2872080818494567,-1.0446771498728395,85.45875349040428,10.178927756908209,0.9392075554212348,8,-0.5112514495849609,-1.9862518310546875,-5.000000476837158,-5.6875,-1.5250015258789062,1,-0.02611508909798199,-1.6161266994503904,36.5099983215332,2.6000053074330105,36.75,-1.2109278608596408,36.67499923706055,-0.02611508909798199
6894,2021-08-04,37.08250045776367,37.26750183105469,36.78250122070313,36.8849983215332,3264000.0,0.000944728978621745,-1.409962847827785,0.52667236328125,81.79856194083101,80.08807868480659,-0.4833412696427004,-1.531355892395382,-3.95765379534339,-6.27867395493011,39.87404842915716,0.4850006103515554,1.459963535711637,1.2631254196166992,-0.6484012845326745,3.174652123766073,0.3073620675420088,2.2188887716913896,-0.8865288974459204,81.26574161348627,5.583446938018639,0.9557633520746883,8,-0.46125030517578125,-1.9925003051757812,-4.963751316070557,-5.627501487731937,-1.2750015258788991,2,-0.02285444177038165,-1.2068874799400173,37.04750061035156,-1.6161266994503904,36.5099983215332,2.6000053074330105,36.75,-0.02285444177038165
6895,2021-08-05,37.0525016784668,37.16749954223633,36.69250106811523,37.084999084472656,2738400.0,-0.0008089740154131331,3.810152009734876,-0.16454204813226717,80.1795447697828,79.88330236725201,-0.3888031064486839,-1.3467298014653437,-3.8443825067632247,-6.1629398318127535,40.2633116879065,0.47499847412110086,1.4221813102807843,1.0911266326904325,-0.7379638460082703,2.9202171113891353,0.17658139334108114,2.005671872039784,-0.6636546694163954,78.17258686660557,1.48968279454391,0.9145452393493516,8,-0.43125152587890625,-1.9625015258789062,-4.7781267166137695,-5.5162515640258825,-1.3425025939941406,3,-0.021253687420410228,-1.409962847827785,37.08250045776367,-1.2068874799400173,37.04750061035156,-1.6161266994503904,36.5099983215332,-0.021253687420410228
6896,2021-08-06,36.497501373291016,37.0724983215332,36.415000915527344,37.0724983215332,3728400.0,-0.014978753931163657,1.2869596369715788,17.693626012442774,70.6658043153108,79.14565816597569,0.15726033701051279,-0.6788624811510289,-3.211486718768832,-5.51733595532081,40.499160939292125,0.6574974060058594,1.317283059970947,0.4423763275146513,-1.2872743448341808,2.1720269998634834,-0.4224490086597683,1.3072016636890709,0.7700004577636719,12.500054185974935,-63.919750484484624,0.8648253361744175,8,0.123748779296875,-1.3737506866455078,-4.215626239776611,-4.961251258850101,-0.3500022888183594,4,-0.0024659264114377244,3.810152009734876,37.0525016784668,-1.409962847827785,37.08250045776367,-1.2068874799400173,37.04750061035156,-0.0024659264114377244
6897,2021-08-09,36.50749969482422,36.59749984741211,36.26750183105469,36.43999862670898,2161600.0,0.00027394537042257916,1.6666358410012176,-0.1173937849958991,61.23694595489086,77.70104682704279,0.16807200216951657,-0.5833018538851178,-3.1465418533173235,-5.441740421205992,40.153666521159984,0.3299980163574219,1.2125403438042213,0.36637458801269673,-1.2662132748710917,1.9989624508964852,-0.44991934342919393,1.1826685194545874,0.7429521179199199,23.999786376953125,-49.17368577116045,0.8162939314418937,8,0.1725006103515625,-1.1149978637695312,-3.988748550415039,-4.923748970031735,0.7275009155273438,0,-0.020749152945459315,1.2869596369715788,36.497501373291016,3.810152009734876,37.0525016784668,-1.409962847827785,37.08250045776367,-0.020749152945459315
6898,2021-08-10,35.83250045776367,36.6349983215332,35.775001525878906,36.462501525878906,4075600.0,-0.01848933075951631,-1.308719539982693,-9.33320146934064,45.95618892301517,73.69567885927763,0.8225808032271047,0.20104411789053955,-2.4070886544111474,-4.678135947289448,39.92287559226683,0.8599967956542969,1.0605084750763538,-0.3714996337890639,-1.8385997672119885,1.0956004996338606,-1.1050497005005298,0.3620504329224019,1.3786333557128856,3.8525239616613414,-63.39976761378423,0.7335500667114636,8,0.688751220703125,-0.4399986267089844,-3.064375877380371,-4.1362504959106445,2.2350006103515554,1,0.009349028959548145,1.6666358410012176,36.50749969482422,1.2869596369715788,36.497501373291016,3.810152009734876,37.0525016784668,0.009349028959548145
6899,2021-08-11,35.84749984741211,36.11000061035156,35.53499984741211,35.897499084472656,2794000.0,0.00041859734757054845,1.4210441779969323,0.07936373379513294,41.24894053452242,69.24951875854208,0.8056945403865257,0.2762082712184224,-2.330260024112839,-4.59392311977453,39.24410966064341,0.5750007629394531,0.9464945493942167,-0.4047502517700181,-1.7470174749781364,0.9375169714381002,-1.0758838633740737,0.2663833598340375,1.2774660288085897,19.14242318027807,-42.94319767320755,0.671133611604059,8,0.5537509918212891,-0.19374847412109375,-2.994375228881836,-4.067500114440918,0.1399993896484375,2,-0.009066204458409777,-1.308719539982693,35.83250045776367,1.6666358410012176,36.50749969482422,1.2869596369715788,36.497501373291016,-0.009066204458409777
6900,2021-08-12,35.34000015258789,35.755001068115234,35.220001220703125,35.720001220703125,3396800.0,-0.01415718521471332,1.3777730682829652,7.60013733119707,29.816497707679574,63.591771389516815,1.2336403364781248,0.8648699135414191,-1.7239753071957438,-4.001888882582406,39.0074832029768,0.6274986267089844,0.8436923438458308,-0.9356248855590792,-2.1901368964432706,0.3188871253251122,-1.5628808910011713,-0.30836888011698704,1.6577684413281233,6.47768527308333,-49.965176014542806,0.6272560054420954,8,0.9037513732910156,0.313751220703125,-2.1768760681152344,-3.2712507247924805,-0.052501678466796875,3,0.01322860150759353,1.4210441779969323,35.84749984741211,-1.308719539982693,35.83250045776367,1.6666358410012176,36.50749969482422,0.01322860150759353
6901,2021-08-13,35.375,35.477500915527344,34.922500610351555,35.34000015258789,3162000.0,0.0009903748517541278,3.6249701978860958,-0.09210460272047383,32.2426065407074,58.280215922710966,1.0986165572210425,0.9029423767389417,-1.6511379267038748,-3.9417121585266806,38.24618973308914,0.5550003051757884,0.7216010040719993,-0.9176250457763686,-2.108975135395056,0.2737250438423189,-1.5133000905857088,-0.3219500009670284,1.4449918565947257,26.42335733904214,-26.04618696633605,0.5956750448093432,8,0.720001220703125,0.2787513732910156,-2.172499656677246,-3.283749580383301,-0.11750030517578125,4,0.00946993878367941,1.3777730682829652,35.34000015258789,1.4210441779969323,35.84749984741211,-1.308719539982693,35.83250045776367,0.00946993878367941
6902,2021-08-16,35.1974983215332,35.2599983215332,34.85499954223633,35.2599983215332,3274400.0,-0.005017715292347624,11.9599609375,-1.7857220708446866,29.931422554902056,52.56405702684912,1.1961488276502692,1.161038933185111,-1.3770020705234032,-3.6631520664698165,37.738875950883575,0.5200004577636719,0.5744946423398218,-1.108501625061038,-2.2399399290915767,0.02293667896950069,-1.6742207770763073,-0.5427824730457687,1.3947945855123436,19.241517650487765,-30.089331787839342,0.5657191520152701,8,0.8637523651123047,0.6362533569335938,-1.9806232452392578,-3.106247901916504,0.8900032043457031,0,0.026990576269400934,3.6249701978860958,35.375,1.3777730682829652,35.34000015258789,1.4210441779969323,35.84749984741211,0.026990576269400934
6903,2021-08-17,34.75749969482422,35.134998321533196,34.540000915527344,35.075000762939446,4156000.0,-0.012500849426557159,1.7200118583623811,5.080017089843636,27.23489030162297,46.5014268447149,1.4272393936323482,1.5958281198358222,-0.8379286401106185,-3.1220708371816173,36.47176510130435,0.6574974060058594,0.4049795827578677,-1.4932502746582017,-2.8088117094307137,-0.17768883988568973,-2.1510309920444612,-0.8354695572719422,1.5915721411480348,13.853428125744108,-33.65040994510309,0.6577807173862577,8,1.0962505340576172,1.0762519836425781,-1.349374771118164,-2.47499942779541,1.7050018310546875,1,0.0712796069130448,11.9599609375,35.1974983215332,3.6249701978860958,35.375,1.3777730682829652,35.34000015258789,0.0712796069130448
6904,2021-08-18,34.442501068115234,35.072498321533196,34.419998168945305,34.669998168945305,3883600.0,-0.009062752772055482,-3.7889409953101723,0.7165238913385574,19.396864574291186,39.747795711882496,1.4844811888638674,1.8764931077975646,-0.425714649490736,-2.714459323072518,35.188133735847714,0.6525001525878906,0.23450071079603418,-1.7253740310668917,-3.269838316628615,-0.18090974550516847,-2.497606173847757,-0.9531418882860265,1.617119420585837,1.6856067641441614,-41.30226024919495,0.7722321427808622,8,1.3037471771240234,1.4012489318847656,-1.0343761444091797,-2.160000801086426,2.509998321533203,2,0.10524787363237675,1.7200118583623811,34.75749969482422,11.9599609375,35.1974983215332,3.6249701978860958,35.375,0.10524787363237675
6905,2021-08-19,34.397499084472656,34.477500915527344,34.060001373291016,34.24250030517578,4211200.0,-0.0013065829207228319,1.650770199573726,-0.6813219980884563,17.484440676321782,33.83875530755038,1.2440951693876272,1.8607577394032262,-0.26718638303004383,-2.5709366805837632,33.7231142142406,0.4174995422363281,-0.008218095998607566,-1.6712509155273452,-3.4016737580135015,0.05917192695881113,-2.536462336770427,-0.8060394942842635,1.3669893866723797,23.80937002979098,-14.31705353353971,0.8652114212430784,8,0.9500007629394531,1.2662525177001953,-0.972498893737793,-2.1149988174438477,2.2800025939941406,3,0.04622429522225446,-3.7889409953101723,34.442501068115234,1.7200118583623811,34.75749969482422,11.9599609375,35.1974983215332,0.04622429522225446
6906,2021-08-20,34.99499893188477,35.16749954223633,34.294998168945305,34.549999237060554,5519600.0,0.0173704444600693,1.2088616763402704,2.870988383540067,30.943396588555842,30.4728053779576,0.4593583296798016,1.1933059240935862,-0.7531595658534087,-3.065960156868144,31.461596672657212,0.8725013732910227,-0.2624820269477439,-0.9905010223388615,-2.7608996594181647,0.7798976147404417,-1.8757003408785167,-0.10530170379920634,0.428592119689462,77.91666136846314,39.40768241186366,0.8851993185396522,8,0.35250091552733664,0.6687526702880788,-1.4356231689453196,-2.712498664855964,0.29000091552733664,4,0.008358324079553503,1.650770199573726,34.397499084472656,-3.7889409953101723,34.442501068115234,1.7200118583623811,34.75749969482422,0.008358324079553503
6907,2021-08-23,34.900001525878906,35.172500610351555,34.70750045776367,34.962501525878906,3132000.0,-0.0027145994829367304,-1.0782030517432126,-0.14044953452089085,19.60363792652886,27.544744156125788,0.3378845708269438,1.226138774658338,-0.5527740302652546,-2.8774190448392716,29.46047140451181,0.4650001525878835,-0.5262416729006887,-1.0061235427856445,-2.823482815329939,0.8112357297586499,-1.9148031790577917,-0.09744390651349732,-0.8400001525878906,75.50568347420625,41.16191256827298,0.9086796362721458,8,0.1849994659423828,0.7637500762939453,-1.2581253051757812,-2.535000801086426,0.4549980163574219,0,0.010243500094984759,1.2088616763402704,34.99499893188477,1.650770199573726,34.397499084472656,-3.7889409953101723,34.442501068115234,0.010243500094984759
6908,2021-08-24,35.349998474121094,35.45750045776367,34.857498168945305,34.947498321533196,2742000.0,0.012893894801365713,-1.0600920765689104,-6.440002441406364,28.0556546074598,26.07882349756327,-0.2098175213992377,0.7213729839590712,-0.8967509655429495,-3.2462730513004914,27.93649353257036,0.6000022888183665,-0.7285388930330825,-0.4978765487670884,-2.3077304213146874,1.3119773237805106,-1.4028034850408844,0.4070503875067075,-1.26774711608887,92.30754532600328,61.259482727537595,0.9049269362737985,8,-0.44249725341796875,0.3137531280517578,-1.4443721771240234,-2.9849977493286133,-0.6699981689453125,1,0.020862887796097684,-1.0782030517432126,34.900001525878906,1.2088616763402704,34.99499893188477,1.650770199573726,34.397499084472656,0.020862887796097684
6909,2021-08-25,35.98249816894531,36.07500076293945,35.185001373291016,35.27000045776367,5170800.0,0.017892495675417175,-1.0170052001158463,1.7701799778226066,38.24169798776448,27.01495686201715,-0.9176551169702662,0.05901708520687521,-1.4128084949391848,-3.797678705252565,26.63777432111587,0.8899993896484375,-0.8733023408638729,0.15549831390380575,-1.6370903290416408,1.9480869568492523,-0.7407960075689175,1.051792635376529,-1.8452368469238323,95.40929915565484,67.41723556157623,0.8962943214727245,8,-0.9149971008300781,-0.31874656677246094,-1.6868724822998047,-3.2274980545043945,-1.000000000000007,2,0.013339911939406646,-1.0600920765689104,35.349998474121094,-1.0782030517432126,34.900001525878906,1.2088616763402704,34.99499893188477,0.013339911939406646
6910,2021-08-26,35.74250030517578,36.099998474121094,35.67499923706055,36.0,2938000.0,-0.006669849954349827,-1.1655911052365586,-0.36140424142158833,41.086151127252705,27.99757292718885,-0.6867806678163859,0.23776272141397214,-1.0578041869808246,-3.4735664792075625,24.962556982301788,0.4249992370605469,-0.9256043258825812,-0.037874603271482954,-1.7855398857196931,1.7097906791767272,-0.911707244495588,0.8359580379526221,-1.488974616699224,80.19401060929484,48.16685393173093,0.8738326412241063,8,-0.6625003814697266,-0.07874870300292969,-1.4025006294250488,-2.9787511825561523,-1.5999984741210866,3,0.03385323002424201,-1.0170052001158463,35.98249816894531,-1.0600920765689104,35.349998474121094,-1.0782030517432126,34.900001525878906,0.03385323002424201
6911,2021-08-27,36.11000061035156,36.27999877929688,35.70249938964844,35.80749893188477,2506000.0,0.010281885767307708,-1.25365279979757,-1.1747651921424274,45.67229340789141,29.746558577521,-1.0494139087705747,-0.1898782914563526,-1.3227575304454717,-3.756236797617241,23.281259503656496,0.5774993896484446,-0.9582311977295177,0.36162567138671875,-1.3339466764313457,2.057198019204783,-0.4861605025223099,1.2094118452957474,-1.708757099023444,89.18929409224623,53.82736559806075,0.847786173909031,8,-0.9400005340576172,-0.44624900817871094,-1.4937500953674316,-3.160000801086426,-1.4625015258789062,4,0.015715897494406272,-1.1655911052365586,35.74250030517578,-1.0170052001158463,35.98249816894531,-1.0600920765689104,35.349998474121094,0.015715897494406272
6912,2021-08-30,36.11249923706055,36.61000061035156,35.92250061035156,36.09500122070313,4471200.0,6.919486753664827e-05,-2.793111431487893,0.0578443612151256,53.57142162043281,32.67283983516654,-1.0152327770357417,-0.23577157878040111,-1.2211299646473037,-3.6790972309568417,21.410280830752804,0.6875,-0.9043895649852729,0.3839992523193345,-1.2830626186782226,2.0510611233168916,-0.44953168317944403,1.217530187818113,-1.5233801989355555,71.6119440671474,30.93148336469895,0.8335309354987792,8,-0.7774982452392578,-0.4487476348876953,-1.2268743515014648,-2.9674997329711914,-1.6974983215332031,0,-0.022914486871050244,-1.25365279979757,36.11000061035156,-1.1655911052365586,35.74250030517578,-1.0170052001158463,35.98249816894531,-0.022914486871050244
6913,2021-08-31,36.08000183105469,36.34249877929688,35.842498779296875,36.25,4465600.0,-0.0008998935740373026,1.816935310552259,-9.715282319602812,52.952414722497515,36.40123429607835,-0.8665356019172492,-0.29457623975339686,-1.1115900864483024,-3.578676707513708,19.267615272890954,0.5000000000000071,-0.8640553377988809,0.39987678527832315,-1.1586441594125176,1.958397729969164,-0.37938368706709724,1.1791372576237436,-1.2483770042625082,62.80708329429401,18.600720593648283,0.7792604723454196,8,-0.7450008392333984,-0.41625022888183594,-1.1812520027160645,-2.935002326965332,-0.8600006103515625,1,-0.02009429745079272,-2.793111431487893,36.11249923706055,-1.25365279979757,36.11000061035156,-1.1655911052365586,35.74250030517578,-0.02009429745079272
6914,2021-09-01,36.23500061035156,36.287498474121094,35.7599983215332,36.150001525878906,3734000.0,0.00429597481792432,4.552784805043569,-0.5,62.4826156676594,41.40103151733809,-0.8275551180448133,-0.5442257825843058,-1.1846255243840105,-3.6652791856674796,16.899783758895413,0.5275001525878906,-0.7901183473587707,0.5972505569458022,-0.8422674974838884,2.036768611375493,-0.12250847026904665,1.317009584160651,-1.1899706895322595,59.89310703576018,10.463461064393286,0.7197590272148471,9,-0.782501220703125,-0.5712490081787109,-1.1468753814697266,-3.0362510681152344,-1.1350021362304759,2,-0.04291431706866178,1.816935310552259,36.08000183105469,-2.793111431487893,36.11249923706055,-1.25365279979757,36.11000061035156,-0.04291431706866178
6915,2021-09-02,36.26499938964844,36.45500183105469,36.005001068115234,36.34749984741211,2664800.0,0.0008278950956690512,2.025170216312557,-0.9706040750381474,62.4302056960676,44.89956586261717,-0.631164373344582,-0.6706308463222825,-1.1318313401892368,-3.622899260497107,14.712929172012501,0.4500007629394531,-0.6539498783807502,0.6666244506835923,-0.6475829081330673,1.980831809500252,0.009520771275262518,1.3237281300919221,-1.0321729860852642,61.98338769882638,9.245233734633047,0.6571036794083284,9,-0.6062488555908203,-0.6012477874755859,-0.9800004959106445,-3.0662498474121094,-1.5750007629394531,3,-0.03536471094134952,4.552784805043569,36.23500061035156,1.816935310552259,36.08000183105469,-2.793111431487893,36.11249923706055,-0.03536471094134952
6916,2021-09-03,36.40750122070313,36.522499084472656,36.02000045776367,36.17499923706055,2643600.0,0.0039294590777070315,1.172977788041999,-2.818190225181572,67.06639535046385,50.17320557638773,-0.6171296426959003,-0.864546737245405,-1.1858401173004935,-3.6972071262714152,13.126608973004556,0.5024986267089844,-0.4396433568308993,0.8136262893676829,-0.4881758346426466,2.1154284133780124,0.1627252273625217,1.464527351372844,-1.0094139123253498,76.17660654420857,18.40816526372562,0.6509010620051633,9,-0.6737518310546946,-0.7437496185302805,-1.0725021362304759,-3.1600017547607493,-1.7800025939941477,4,-0.06221243737431903,2.025170216312557,36.26499938964844,4.552784805043569,36.23500061035156,1.816935310552259,36.08000183105469,-0.06221243737431903
6917,2021-09-07,35.75,36.477500915527344,35.73749923706055,36.30500030517578,3728400.0,-0.018059498692792553,-1.5517218699850044,-2.387077720717248,63.18941026894063,54.07695620544115,0.19402773293493425,-0.2811183248046163,-0.46089394201153056,-2.9854606988112025,11.591306431069965,0.7400016784667969,-0.21255359018737607,0.19400005340575888,-1.0380924069910975,1.4260925138026153,-0.4220461767926693,0.8100462836041871,-0.2064830953853658,1.5924541871777553,-59.180899419088824,0.6160462301984274,9,0.14750099182128906,-0.08624839782714844,-0.3156261444091797,-2.502500534057617,-0.7949981689453054,1,-0.03083918644831729,1.172977788041999,36.40750122070313,2.025170216312557,36.26499938964844,4.552784805043569,36.23500061035156,-0.03083918644831729
6918,2021-09-08,36.16749954223633,36.1974983215332,35.51499938964844,35.82500076293945,3222400.0,0.011678308873743548,2.3913298961255594,-0.6171145783215342,72.31568994378102,57.86295531166522,-0.10651552291219701,-0.7085621071250685,-0.8073662228931155,-3.3529218158739695,10.892234846924767,0.6824989318847656,-0.05678648131925712,0.5947496414184599,-0.6620310580008137,1.8515303408377335,-0.03364070829118049,1.2231399911281002,0.4425010681152344,64.76430275264094,-3.339363833846491,0.6283903497096369,9,-0.10499954223632812,-0.5037479400634766,-0.47687530517578125,-2.875,0.027500152587890625,2,-0.04845506736406868,-1.5517218699850044,35.75,1.172977788041999,36.40750122070313,2.025170216312557,36.26499938964844,-0.04845506736406868
6919,2021-09-09,35.522499084472656,35.977500915527344,34.299999237060554,35.122501373291016,6456400.0,-0.017833703350447094,1.5610685800313804,1.167880691437227,62.598016181533836,60.25316253991867,0.5211796770617099,-0.09397652710133286,-0.09495116850413865,-2.6542597003341513,10.698868892494268,1.8675003051757741,0.14295504199864695,-0.034000778198240766,-1.2842109110327655,1.216209354636284,-0.6591058446155031,0.5911042882190216,1.0656015014648403,55.00562120783007,-17.92845796826966,0.6251050664172615,9,-0.06749916076660156,0.1412525177001953,0.27624988555908203,-1.7224998474121094,0.7250022888183594,3,-0.008515669549323923,2.3913298961255594,36.16749954223633,-1.5517218699850044,35.75,1.172977788041999,36.40750122070313,-0.008515669549323923
6920,2021-09-10,35.80749893188477,36.25249862670898,35.532501220703125,35.790000915527344,5313600.0,0.008023079872122363,-1.704228782657881,0.04374529120613657,59.78328969730369,61.82105101652003,0.2753226103212256,-0.3606473335203404,-0.29590675684681145,-2.8815197011649545,10.922719839462243,0.729999542236321,0.3023583286085767,0.22762413024903339,-1.0230238020348352,1.478272062532902,-0.3976998358929009,0.8529480963909677,0.6890776000976473,67.82901229800147,-4.289954213953507,0.6253239661419325,9,-0.35249900817871804,-0.19374847412110086,0.048126220703117895,-1.9787483215332102,1.1124992370605398,4,-0.0197584438698033,1.5610685800313804,35.522499084472656,2.3913298961255594,36.16749954223633,-1.5517218699850044,35.75,-0.0197584438698033
6921,2021-09-13,35.709999084472656,36.30500030517578,35.59000015258789,36.19499969482422,2477600.0,-0.002722889068504486,1.0283639590502782,-27.717462393710132,59.74728380122761,62.50725792549724,0.34655970692495686,-0.24955836569481704,-0.13463682094813834,-2.731290438076215,11.64361140907804,0.7150001525878906,0.3774929207929105,0.11337432861328267,-1.1346910049757426,1.361439662202308,-0.51065833818123,0.7374069954077953,0.6987143557128874,64.75310036981939,-6.65088952596507,0.6240326667945115,9,-0.2987499237060547,-0.14374923706054688,0.14562606811523438,-1.8812484741210938,1.3225021362304759,0,-0.028563441162539394,-1.704228782657881,35.80749893188477,1.5610685800313804,35.522499084472656,2.3913298961255594,36.16749954223633,-0.028563441162539394
6922,2021-09-14,36.147499084472656,36.20249938964844,35.76499938964844,35.912498474121094,3530400.0,0.012251470490522332,1.5362229102167182,-0.484536731162498,59.62585065335697,63.248750806703846,-0.09549586810162225,-0.6453235726445996,-0.5085769760109287,-3.1143388548233375,12.404004536876933,0.49250030517578125,0.4658602236702478,0.5033742904663114,-0.753016040950989,1.7597646218836118,-0.12482087524234231,1.1315694561749652,0.17686578758788585,92.14458170582513,22.41875104578169,0.6281951657086514,9,-0.7362499237060547,-0.7999992370605469,-0.27499866485595703,-2.3187484741210938,1.2224998474121165,1,-0.04204994802577078,1.0283639590502782,35.709999084472656,-1.704228782657881,35.80749893188477,1.5610685800313804,35.522499084472656,-0.04204994802577078
6923,2021-09-15,37.23500061035156,37.34000015258789,36.037498474121094,36.162498474121094,8618400.0,0.03008511109821277,1.0311897679952409,4.563827024219207,63.621571747900276,63.375301482286154,-1.1196772413647693,-1.62079946621769,-1.5294515524772123,-4.147657528609351,12.890474411638428,1.3025016784667969,0.5363599847313623,1.4670007705688448,0.09542193269545152,2.838579608442238,0.7812113516321446,2.152790189505545,-2.9350013732910085,96.54606872978148,28.82690373398748,0.6857894189366974,9,-1.4150009155273438,-1.5349998474121094,-1.1987495422363281,-3.40625,0.7249984741210938,2,-0.06123267737138194,1.5362229102167182,36.147499084472656,1.0283639590502782,35.709999084472656,-1.704228782657881,35.80749893188477,-0.06123267737138194
6924,2021-09-16,38.06750106811523,38.1875,37.28250122070313,37.28250122070313,6229200.0,0.02235800843607949,-1.3057298221913611,0.7319331317801753,72.3988572075378,64.48292942800506,-1.8605589884667069,-2.2849500492221253,-2.3016055857867386,-4.915674198082819,13.534925801370647,0.9524993896484375,0.5909647934395608,2.118251228332511,0.5414748318900422,3.69502762477498,1.3298630301112766,2.9066394265537454,-3.7067018127441287,95.48026414096688,28.12711595315409,0.7883881982212347,9,-1.8237514495849538,-1.9437503814697195,-2.110624313354485,-4.238750457763665,0.0,3,-0.04918897539243483,1.0311897679952409,37.23500061035156,1.5362229102167182,36.147499084472656,1.0283639590502782,35.709999084472656,-0.04918897539243483
6925,2021-09-17,35.98749923706055,37.99499893188477,35.720001220703125,37.834999084472656,10793600.0,-0.05463983116025595,1.099190949617819,-2.353503447806713,49.11263041953655,62.48806665790204,0.19661614873671596,-0.08403006622152986,-0.16895050793699795,-2.7847047821484097,12.963960374157757,2.3474998474121023,0.6047848648065823,-0.04125061035156108,-1.4387439042867953,1.3562426835836732,-0.7399972573191818,0.6574960366160596,-1.473631951904295,15.303141783383928,-47.25184928981213,0.6987466469676189,9,0.25625038146972656,0.13625144958496094,0.040001869201660156,-2.1587486267089844,2.332500457763672,4,0.00722479032282175,-1.3057298221913611,38.06750106811523,1.0311897679952409,37.23500061035156,1.5362229102167182,36.147499084472656,0.00722479032282175
6926,2021-09-20,35.287498474121094,35.525001525878906,34.775001525878906,35.40250015258789,4954400.0,-0.019451219945246456,3.166615451453276,0.062247192403228506,44.57236503630236,60.41950607649779,0.8057725667018261,0.6735403580701416,0.5634374849299775,-2.0345351287284643,13.908743183849765,1.2124977111816406,0.5472444605200977,-0.7558763504028292,-2.113368271500285,0.6016155706946265,-1.4346223109515606,-0.07713038985409781,-0.6266858803710917,15.018232304827144,-44.47474601382891,0.6787459605487286,9,0.9562511444091797,0.8362522125244141,0.6612529754638672,-1.4587478637695312,3.0175018310546875,0,0.04626283430154299,1.099190949617819,35.98749923706055,-1.3057298221913611,38.06750106811523,1.0311897679952409,37.23500061035156,0.04626283430154299
6927,2021-09-21,35.25749969482422,35.76499938964844,35.18000030517578,35.502498626708984,3391200.0,-0.000850124848574163,-1.925012159417111,2.1303944007695623,44.587023759313944,57.33854316711256,0.8477090027292604,0.7712369648383941,0.6208234967214565,-1.963572944829643,14.818219900045115,0.5849990844726562,0.48189219475284517,-0.8037500381469727,-2.1061472184627874,0.4986471421688421,-1.4549486283048836,-0.15255144798906173,-0.4824981689453125,14.139146804148602,-43.07841674226653,0.6511985901579082,9,0.9862499237060547,0.8662509918212891,0.6168766021728516,-1.4287490844726562,2.6399993896484375,1,0.05034394217521565,3.166615451453276,35.287498474121094,1.099190949617819,35.98749923706055,-1.3057298221913611,38.06750106811523,0.05034394217521565
6928,2021-09-22,36.087501525878906,36.26250076293945,35.4474983215332,35.497501373291016,3576000.0,0.023541142685637784,-1.3623044985377126,-2.408174386920981,49.108498248629985,55.83970784123436,0.005773203209784583,-0.0007168019727146202,-0.16473125819251777,-2.7427386252587382,15.289418672308914,1.0050010681152344,0.4005260972319604,-0.01062335968017436,-1.2692565145870702,1.2480097952267215,-0.6399399371336258,0.6186932177732771,-1.3125,38.461555659392374,-17.656758826434682,0.6293165774534488,9,0.3937492370605469,0.03624916076660156,-0.1400003433227539,-2.2587509155273438,2.1149978637695312,2,0.03553854802295375,-1.925012159417111,35.25749969482422,3.166615451453276,35.287498474121094,1.099190949617819,35.98749923706055,0.03553854802295375
6929,2021-09-23,36.462501525878906,36.81999969482422,36.06999969482422,36.07500076293945,2955200.0,0.010391409328547763,-2.773557383184745,0.6567807842756926,51.145935331478846,54.88000180058715,-0.24793841430218322,-0.3561735425440702,-0.4999233731668653,-3.064165842886382,14.999337762265352,0.75,0.38957983522884376,0.34037647247314595,-0.9272469462687951,1.607999891215087,-0.29343523689782103,0.9741881818441129,-1.551000061035154,52.40687451649846,-2.8468787024606215,0.6338117093709693,9,0.018749237060546875,-0.33875083923339844,-0.6187505722045898,-2.6337509155273438,2.359996795654297,3,0.04106952337131653,-1.3623044985377126,36.087501525878906,-1.925012159417111,35.25749969482422,3.166615451453276,35.287498474121094,0.04106952337131653
6930,2021-09-24,36.95249938964844,37.01250076293945,36.20000076293945,36.20000076293945,3098000.0,0.013438405026099387,-1.1594723795136441,1.9419281164784754,53.039586881021464,54.134702142786466,-0.6240645693177527,-0.7914515279153562,-0.9432764564677569,-3.493245868360823,14.72493631533317,0.8125,0.31460627817104836,0.7698743820190401,-0.5363721551512768,2.076120919189357,0.11675111343388522,1.422997650604195,-1.909957983398435,97.3183734636781,42.864246078530826,0.653123268585158,9,-0.4712486267089844,-0.8287487030029297,-1.1575002670288086,-3.123748779296875,1.69000244140625,4,0.030173917783194337,-2.773557383184745,36.462501525878906,-1.3623044985377126,36.087501525878906,-1.925012159417111,35.25749969482422,0.030173917783194337
6931,2021-09-27,36.6775016784668,37.04249954223633,36.41999816894531,36.66999816894531,3402400.0,-0.007441924517254117,-1.4531904178473982,0.009971459422192706,55.40344671713816,53.665546149873265,-0.22059153078208027,-0.4972525409582573,-0.6291063609070733,-3.1547183526795237,14.204044400517887,0.6225013732910156,0.32090229942457427,0.4665016174316392,-0.8576351077812703,1.7906383426445487,-0.19556674517481554,1.128569980038094,-1.5091619284667956,80.40279123305403,18.466323622082953,0.6620683626064533,9,-0.19625091552734375,-0.4362525939941406,-1.1718759536743164,-2.8487510681152344,1.8299980163574219,0,0.044782167301262055,-1.1594723795136441,36.95249938964844,-2.773557383184745,36.462501525878906,-1.3623044985377126,36.087501525878906,0.044782167301262055
6932,2021-09-28,35.28499984741211,36.42499923706055,35.20750045776367,36.35749816894531,3542800.0,-0.03796610366927522,1.0165603606506624,-142.93289273004575,45.38320982884457,51.639061492200405,1.158530366837951,0.8749348406140172,0.790579478254088,-1.7058596563334874,13.230223019223953,1.470001220703125,0.2946801304285884,-0.8846252441406222,-2.2719279690322836,0.5026774807510392,-1.5782766065864564,-0.1909738816947879,2.9025001525878906,4.2234020880020955,-54.98607249727277,0.6936513624458313,9,1.1962509155273438,0.9587497711181641,0.2206258773803711,-1.4562492370605469,3.6500015258789062,1,0.08558879044419676,-1.4531904178473982,36.6775016784668,-1.1594723795136441,36.95249938964844,-2.773557383184745,36.462501525878906,0.08558879044419676
6933,2021-09-29,35.35499954223633,35.68000030517578,35.290000915527344,35.462501525878906,4323600.0,0.0019838371865361637,-2.284215936651729,0.10023510665163311,49.06763425968983,49.04670338688396,0.8870953075820438,0.788248801047601,0.7190758424742185,-1.726586691733182,12.364790557549869,0.3950004577636719,0.2782279936524006,-0.7783754348754854,-2.2126324830163497,0.6558816132653789,-1.4955039589459176,-0.06124691080505329,2.772900466918948,8.038101256875814,-49.56732943703131,0.7171285240704339,9,1.0300006866455078,0.8887500762939453,0.019376754760742188,-1.5262489318847656,3.4724998474121094,2,0.07191343728343047,1.0165603606506624,35.28499984741211,-1.4531904178473982,36.6775016784668,-1.1594723795136441,36.95249938964844,0.07191343728343047
6934,2021-09-30,34.68000030517578,35.65250015258789,34.66249847412109,35.627498626708984,5449600.0,-0.019092044853632917,-1.0152665235268163,8.81377523863596,43.98507089088274,48.476974550366876,1.1522122214061383,1.4132354831215252,1.3770400988003715,-0.9999515778823138,11.821208708979906,0.990001678466804,0.21147660771082144,-1.375624656677246,-2.9485710673086984,0.19732175395420626,-2.1620978619929687,-0.5891514513615235,3.38949171295166,0.7353707226927662,-53.28102349063099,0.7864732053157258,9,1.1724987030029297,1.5637493133544922,0.605626106262207,-0.5849990844726562,3.799999237060547,3,0.10157148366423008,-2.284215936651729,35.35499954223633,1.0165603606506624,35.28499984741211,-1.4531904178473982,36.6775016784668,0.10157148366423008
6935,2021-10-01,34.982498168945305,35.279998779296875,34.22999954223633,34.877498626708984,3755200.0,0.008722545014637095,1.9999945504384173,-0.1108176551346445,46.20203100031701,48.6580485463685,0.7735052788057075,1.0642964654930367,1.0516443799693391,-1.240267338675551,11.144721968150433,1.0499992370605469,0.03101486019737365,-1.0090017318725657,-2.64914196621703,0.6311385024718987,-1.8290718490448015,-0.18893161470032993,2.950714107421881,26.7555067274303,-24.83274980643027,0.8200701171722329,10,0.6537513732910227,1.2262516021728587,0.3831281661987376,-0.8874969482421804,3.5600013732910227,4,0.10976918040681105,-1.0152665235268163,34.68000030517578,-2.284215936651729,35.35499954223633,1.0165603606506624,35.28499984741211,0.10976918040681105
6936,2021-10-04,34.142501831054695,35.05749893188477,33.9375,34.44499969482422,4217600.0,-0.02401190257579411,-2.143849918084591,-2.880944595822107,39.95491927974816,48.14337027086119,1.6025261994591915,1.819174305820603,1.849483349239172,-0.3306062864876651,10.421416841597914,1.1199989318847727,-0.32378973002067823,-1.7357481002807518,-3.5576621081067614,0.08616590754525788,-2.6467051041937566,-0.824791096367747,3.5685176812646375,8.241282168067848,-36.63817242870419,0.9109570039130033,10,1.3474979400634695,1.9199981689453054,1.2293739318847585,0.02374935150145774,4.457496643066399,0,0.1318005347782385,1.9999945504384173,34.982498168945305,-1.0152665235268163,34.68000030517578,-2.284215936651729,35.35499954223633,0.1318005347782385
6937,2021-10-05,34.647499084472656,34.904998779296875,34.112499237060554,34.255001068115234,3253600.0,0.014790868458228745,-1.339476247585936,-1.2975232666650158,36.23302006579262,46.71276158387926,1.1196431656897303,1.2936727374798664,1.3128887068556594,-0.7718354102020442,10.272628968379898,0.792499542236321,-0.37929553127758453,-1.1756258010864258,-3.0787829998548233,0.7275313976819717,-2.1272044004706245,-0.22404720170222703,2.7616388668611265,40.74599484222371,2.3027945086928696,0.9515785993842,10,0.8425006866455078,1.4150009155273438,0.7693767547607422,-0.4812479019165039,3.3425025939941406,1,0.11140777003675373,-2.143849918084591,34.142501831054695,1.9999945504384173,34.982498168945305,-1.0152665235268163,34.68000030517578,0.11140777003675373
6938,2021-10-06,34.415000915527344,34.450000762939446,33.712501525878906,34.282501220703125,4158400.0,-0.0067103881979611035,6.2839650365462925,0.3375805464034755,29.24123529133739,44.27890602386355,1.2180373750858848,1.4631634650180416,1.5095498203377815,-0.49080379331695667,10.68640402523022,0.93499755859375,-0.3475714171183668,-1.3204990386962905,-3.31603043734939,0.6750323599568091,-2.3182647380228403,-0.3227333393697407,2.716405999699738,36.211334378115424,4.777098948281601,0.9977656993265506,10,0.9624996185302734,1.5349998474121094,1.0843753814697266,-0.10000038146972656,3.6324996948242188,2,0.13133808913322853,-1.339476247585936,34.647499084472656,-2.143849918084591,34.142501831054695,1.9999945504384173,34.982498168945305,0.13133808913322853
6939,2021-10-07,35.220001220703125,35.650001525878906,34.5,34.747501373291016,2882000.0,0.023390971488034484,-1.377257762444554,3.5660447976046523,44.8986422241661,43.37435661754628,0.24390245407512623,0.6686192650064982,0.6810350431849841,-1.2373865818091474,10.425000563298681,1.2350006103515625,-0.2921151268684099,-0.5003738403320312,-2.507255986199972,1.5065083055359096,-1.5038149132660052,0.5030672326019427,1.5695151555891371,77.80643586189517,42.500427719512196,1.0034410729339716,10,0.1574993133544922,0.7299995422363281,0.2793750762939453,-0.8900003433227539,3.6924972534179688,3,0.10242754241657281,6.2839650365462925,34.415000915527344,-1.339476247585936,34.647499084472656,-2.143849918084591,34.142501831054695,0.10242754241657281
6940,2021-10-08,35.09999847412109,35.42250061035156,35.02750015258789,35.2400016784668,1923200.0,-0.0034072328910510485,-1.771934521021001,-0.29630317366769626,48.64961987590739,42.623931412965085,0.0821302932945116,0.7725069987103481,0.7667787034012363,-1.051965686184765,10.603826161242836,0.3950004577636719,-0.3449766929191753,-0.5850015640258874,-2.6102752659187445,1.4402721378669696,-1.597638414972316,0.4276352869205411,1.3818164171298406,71.61274571572544,32.3466863461968,1.0126368509464274,10,-0.031248092651360082,0.8500022888183665,0.4581270217895579,-0.39124679565428977,4.032501220703132,4,0.09629633091315615,-1.377257762444554,35.220001220703125,6.2839650365462925,34.415000915527344,-1.339476247585936,34.647499084472656,0.09629633091315615
6941,2021-10-11,34.689998626708984,35.25749969482422,34.68000030517578,35.032501220703125,2140400.0,-0.011680907841474464,-2.1862102349858463,2.4463911065092354,46.124945104235515,42.70634644356408,0.2017730065000123,1.1617356823214493,1.1346310135748396,-0.5775491579612435,10.990897284385838,0.5774993896484375,-0.4673712362512106,-0.9440013885498075,-3.0174230333198224,1.1294202562202074,-1.9807122109348114,0.09270943383519636,1.51488492800474,50.451463268649185,7.676256775456956,1.036710822385006,10,0.006252288818359375,1.2600021362304688,0.97125244140625,0.29250144958496094,5.085002899169922,0,0.11105508988291435,-1.771934521021001,35.09999847412109,-1.377257762444554,35.220001220703125,6.2839650365462925,34.415000915527344,0.11105508988291435
6942,2021-10-12,34.627498626708984,34.990001678466804,34.502498626708984,34.85499954223633,1920800.0,-0.001801672022894829,-1.041893683991913,0.6642312190232221,38.86342196675761,41.572545077682726,0.18014210468824388,1.1642121137699846,1.1611253851349161,-0.46271647490338097,11.455540025676596,0.4875030517578196,-0.6670041092008461,-0.9305013656616197,-3.0358559894841974,1.174853258160958,-1.9831786775729086,0.12217594624966921,1.3281467251212575,47.22565681703629,3.743499140826657,1.0526773119112889,10,0.05500221252441406,1.3225021362304688,1.0712518692016602,0.3575019836425781,4.665000915527344,1,0.1147209589187026,-2.1862102349858463,34.689998626708984,-1.771934521021001,35.09999847412109,-1.377257762444554,35.220001220703125,0.1147209589187026
6943,2021-10-13,34.955001831054695,35.03749847412109,34.49499893188477,34.907501220703125,2304400.0,0.009457893793492156,4.106024701996474,-0.20879305141020596,38.41719913242278,40.953892660076065,-0.2347546694062217,0.692651677841674,0.7833518537594557,-0.7471472269578143,11.340760319253475,0.5424995422363139,-0.882696939923548,-0.48899822235106427,-2.4542659515558256,1.476269506853697,-1.4716320869534485,0.49363564225131995,0.7763291381804152,39.82700139046253,-2.421883274589767,0.9826338646023817,10,-0.27375030517578836,0.9949989318847585,0.8256244659423757,0.07249832153319602,3.9849967956542827,2,0.08682591012527863,-1.041893683991913,34.627498626708984,-2.1862102349858463,34.689998626708984,-1.771934521021001,35.09999847412109,0.08682591012527863
6944,2021-10-14,36.19499969482422,36.25,35.21500015258789,35.32749938964844,3006800.0,0.035474118117993836,1.1176447632353286,18.262929649852712,44.7812571615993,40.79602890021854,-1.382650457516128,-0.7323710914470283,-0.494672241088864,-1.9408956439137626,9.99140267376197,1.2949981689453054,-0.8618936164740632,0.8446247100830107,-0.7349652928831176,2.424214713049139,0.054829708599946514,1.6344197115660748,-2.4824981689453125,96.86608138450602,59.039181662055206,0.7897950014830626,10,-1.2137489318847656,-0.24499893188476562,-0.33187389373779297,-1.133749008178711,1.907501220703125,3,0.05118112808803943,4.106024701996474,34.955001831054695,-1.041893683991913,34.627498626708984,-2.1862102349858463,34.689998626708984,0.05118112808803943
6945,2021-10-15,36.247501373291016,36.55749893188477,36.11249923706055,36.23749923706055,2862400.0,0.0014505229702848066,-2.4230464508935667,0.011529835979068643,46.94384827527867,41.57257656638859,-1.3821932349291615,-0.8057042012238469,-0.5844069967733603,-1.9451356030689126,10.69797366158153,0.44499969482422586,-0.8893788314240254,0.8841262817382827,-0.7216052375114117,2.489857800987977,0.08126052211343193,1.6869920413631334,-2.4842498779296847,84.96981534090875,50.35858224849651,0.8028657596248485,10,-1.1125011444091797,-0.2975006103515625,-0.6881256103515625,-1.157501220703125,0.3774986267089844,4,0.07352222911546069,1.1176447632353286,36.19499969482422,4.106024701996474,34.955001831054695,-1.041893683991913,34.627498626708984,0.07352222911546069
6946,2021-10-18,36.91999816894531,36.962501525878906,35.9474983215332,36.102500915527344,2715200.0,0.01855291455067931,1.2493046925853601,81.73226544622426,62.9453733364665,44.540615818685694,-1.8095640984277495,-1.4225629091810603,-1.2691980074715161,-2.5652895311291886,10.641095539449966,1.0150032043457031,-0.786026546535787,1.4749980926513686,-0.27406725251534425,3.2240634378180815,0.6004654200680122,2.349530765234725,-3.0449767761230433,98.27747468079481,57.351184306459366,0.8745326725833562,10,-1.5824966430664062,-0.9699974060058594,-1.3856229782104492,-1.8299980163574219,0.19500350952148438,0,0.05992691320716048,-2.4230464508935667,36.247501373291016,1.1176447632353286,36.19499969482422,4.106024701996474,34.955001831054695,0.05992691320716048
6947,2021-10-19,37.03250122070313,37.2400016784668,36.70249938964844,37.02750015258789,2022400.0,0.0030472117372002394,1.55952262013969,0.006117535067343575,63.19310395726826,48.313045670455786,-1.7301167870036238,-1.4706711419251164,-1.3932637841647946,-2.6265793642794293,10.93928295618375,0.5375022888183594,-0.7181827472634836,1.49875106811524,-0.3851872749648848,3.382689411195365,0.5567818965751812,2.440720239655299,-2.972231019897464,92.4407923444872,45.398207169669256,0.9419691715400623,10,-1.1650009155273509,-1.082500457763679,-1.5437517166137766,-1.9425010681152415,0.09749984741209516,1,0.07405657772968821,1.2493046925853601,36.91999816894531,-2.4230464508935667,36.247501373291016,1.1176447632353286,36.19499969482422,0.07405657772968821
6948,2021-10-20,37.36999893188477,37.40750122070313,37.00500106811523,37.09000015258789,1802400.0,0.009113554311934058,1.2675850508263202,55.98779557581814,72.34220790124878,51.362330745687196,-1.7929108156341442,-1.7994180664192,-1.7168802935849996,-2.9124570828960827,11.845151693610973,0.40250015258790484,-0.48539461411712637,1.7721239089965906,-0.27169818124885836,3.8159459992420395,0.7502128638738625,2.7940349541193186,-3.055350212866216,98.2895201574247,43.51439516475434,1.021911045122725,10,-1.4187488555908203,-1.4199981689453196,-1.9906244277954173,-2.246248245239265,-0.8875007629394602,2,0.05144502716887267,1.55952262013969,37.03250122070313,1.2493046925853601,36.91999816894531,-2.4230464508935667,36.247501373291016,0.05144502716887267
6949,2021-10-21,37.959999084472656,37.9900016784668,37.18000030517578,37.42250061035156,2137200.0,0.01578806982743819,1.7112850503090045,1.9196457765667088,73.60287927464162,54.13491512332433,-2.1829266343852893,-2.3942306399898428,-2.286340739920682,-3.4340687617143146,12.703587234564766,0.8100013732910156,-0.2181818601822485,2.2872491836547866,0.013292851875988276,4.561205515433585,1.1502710177653839,3.4242273495441893,-3.336065115285642,98.53108716358815,38.55056634030043,1.1369781658894,10,-1.717498779296875,-2.009998321533203,-2.1999988555908203,-2.531248092651367,-0.957500457763679,3,0.025816637667865017,1.2675850508263202,37.36999893188477,1.55952262013969,37.03250122070313,1.2493046925853601,36.91999816894531,0.025816637667865017
6950,2021-10-22,38.06750106811523,38.34000015258789,37.84249877929688,38.125,2038400.0,0.002831980670056078,1.0410344692671565,-0.10697506068048618,85.20178206209843,58.47678589642021,-2.039719159149101,-2.544367537017557,-2.355269615500873,-3.466434026501844,13.521547934959619,0.4975013732910085,0.16087778571115052,2.339001083374015,-0.11463555623864607,4.792637722986676,1.112182763567688,3.565819403180342,-3.0396389738146397,88.61028731783509,21.17278804011326,1.226818319806329,10,-1.6500015258788991,-2.041250228881829,-1.8837509155273366,-2.2150001525878835,-1.7775001525878835,4,0.0009194154181408898,1.7112850503090045,37.959999084472656,1.2675850508263202,37.36999893188477,1.55952262013969,37.03250122070313,0.0009194154181408898
6951,2021-10-25,38.31999969482422,38.54750061035156,37.97249984741211,38.12749862670898,1625200.0,0.006632918358817186,-1.2885665049686092,-3.3479068533135825,84.49975703487947,63.54748979287819,-1.9256550971685087,-2.8116603698881235,-2.566594106435417,-3.638291600079711,14.41124572264441,0.5750007629394531,0.3308337470709404,2.5093748092651396,-0.17692403966654524,5.195673658196824,1.1662253847992972,3.852524233730982,-2.8284382723634067,87.66933522999818,16.159255175392673,1.3431494244658406,10,-1.7987499237060547,-2.1899986267089844,-2.136249542236328,-2.206249237060547,-2.6899986267089844,0,-0.04423276900634099,1.0410344692671565,38.06750106811523,1.7112850503090045,37.959999084472656,1.2675850508263202,37.36999893188477,-0.04423276900634099
6952,2021-10-26,38.30500030517578,38.727500915527344,38.27999877929688,38.41749954223633,2075200.0,-0.00039142457640628514,-4.5076410244375875,-0.5844083784158475,88.09987102520762,69.06778666985429,-1.4909305392952419,-2.697090779938833,-2.504023668639988,-3.547548098208786,15.40462371800524,0.44750213623046164,0.4917819741573908,2.3433753967285185,-0.5500496022514909,5.236800395708528,0.8966628972385138,3.790087896218523,-2.324488612652452,75.47166050630847,-0.4826755081475085,1.446712499490006,10,-1.333749771118164,-2.0849990844726562,-2.1212501525878906,-2.1912498474121094,-1.552501678466804,1,-0.031066404313490947,-1.2885665049686092,38.31999969482422,1.0410344692671565,38.06750106811523,1.7112850503090045,37.959999084472656,-0.031066404313490947
6953,2021-10-27,37.897499084472656,38.27750015258789,37.602500915527344,38.25500106811523,3732400.0,-0.010638329655568879,2.354032204562471,3.177816961106715,78.43861320990175,72.80749289744344,-0.6952551261607027,-2.2022563114430653,-2.038521146604907,-3.0631490529145395,16.13370549364706,0.7024993896484375,0.7190510453731207,1.8087491989135742,-1.1938098276078364,4.811308225434985,0.3074696856528689,3.3100287121742795,-1.4225293318086045,46.365007838922466,-28.142423165768662,1.501279513260704,10,-0.5599994659423828,-1.6774978637695312,-1.7137489318847656,-1.7837486267089844,-1.4925003051757741,2,-0.020251943661155458,-4.5076410244375875,38.30500030517578,-1.2885665049686092,38.31999969482422,1.0410344692671565,38.06750106811523,-0.020251943661155458
6954,2021-10-28,38.20249938964844,38.25749969482422,37.70750045776367,37.90499877929688,2847200.0,0.008048032523094495,1.6993746723582714,-0.8321649220525592,81.70669140923492,76.67003102343858,-0.7661094846156686,-2.350331738575022,-2.2706252581938315,-3.288817068898261,16.33069691298095,0.5499992370605469,1.0416392722056926,1.937624549865724,-1.1295505590849757,5.004799658816424,0.40403699539037774,3.4712121043410704,-1.3220740276689966,53.33319769965278,-20.650580171604908,1.5335875544753492,10,-0.8649997711181641,-1.9824981689453125,-1.899998664855957,-2.0787487030029297,-1.7724990844726562,3,-0.04502326413672264,2.354032204562471,37.897499084472656,-4.5076410244375875,38.30500030517578,-1.2885665049686092,38.31999969482422,-0.04502326413672264
6955,2021-10-29,38.8224983215332,38.86999893188477,37.97999954223633,38.060001373291016,3570400.0,0.016229276664886605,1.0758047582610992,2.563009693799107,90.49484520667768,79.73108345346206,-1.0978873809627814,-2.812073549379811,-2.807569822737584,-3.8177281467307793,16.361061529446896,0.8899993896484446,1.3898472408772022,2.3656234741210938,-0.8411323171319722,5.57237926537416,0.7622455784945572,3.9690013697476303,-1.609599359915137,96.25241146427366,18.495023337859976,1.603377895626534,10,-1.0362491607666016,-2.531248092651367,-2.5199975967407227,-2.6987476348876953,-1.167499542236321,4,-0.0468800250759428,1.6993746723582714,38.20249938964844,2.354032204562471,37.897499084472656,-4.5076410244375875,38.30500030517578,-0.0468800250759428
6956,2021-11-01,38.64250183105469,39.04499816894531,38.35749816894531,38.96749877929688,2663200.0,-0.004636396374796958,1.8646088311027753,-0.42622721178284334,88.45790421012708,82.53828348155747,-0.7239941595576056,-2.4007504275666633,-2.5641602916647344,-3.5523542392702154,16.206375794419774,0.6875,1.621495181876213,1.9606269836425767,-1.1934425914093723,5.114696558694526,0.3835921961166022,3.537661771168551,-1.09818287538328,72.09725447054282,-9.128840385659544,1.5770347875259758,11,-0.6175022125244141,-2.263751983642578,-2.340001106262207,-2.5187511444091797,-1.2100028991699148,0,-0.06087858715288408,1.0758047582610992,38.8224983215332,1.6993746723582714,38.20249938964844,2.354032204562471,37.897499084472656,-0.06087858715288408
6957,2021-11-02,38.50749969482422,38.790000915527344,38.21749877929688,38.6150016784668,2585600.0,-0.0034936179034343873,1.5027390749680756,0.33077844030235437,85.33068574307548,83.98144768620489,-0.3998039809663183,-2.0677543256624205,-2.3629438930512308,-3.33552545899191,15.973635264212794,0.5725021362304616,1.846713513362232,1.632624816894534,-1.469258373526614,4.734508007315682,0.08168322168396003,3.183566412105108,-0.6630448964980289,62.73833639214899,-22.744432170194763,1.5509415952105756,11,-0.3950004577636719,-2.1287498474121094,-2.146249771118164,-2.383749008178711,-1.4399986267089915,1,-0.0747256677144309,1.8646088311027753,38.64250183105469,1.0758047582610992,38.8224983215332,1.6993746723582714,38.20249938964844,-0.0747256677144309
6958,2021-11-03,38.935001373291016,38.97999954223633,37.38249969482422,38.43249893188477,3232400.0,0.011101777104584487,4.392415657996395,-4.674355061921086,82.50298433304343,84.97034824824952,-0.6503561665312603,-2.2548750556643284,-2.7324054737406414,-3.6812369888224694,15.015680899604106,1.5974998474121094,1.9208056308210502,1.8341264724731445,-1.1702422014628482,4.838495146409137,0.3319421355051446,3.3363108094411444,0.10999679565429688,93.38364531658002,8.954930899433037,1.5021843369679977,11,-0.72125244140625,-2.5562515258789062,-2.5725011825561523,-2.811250686645508,-1.6324996948242188,2,-0.056055031966153024,1.5027390749680756,38.50749969482422,1.8646088311027753,38.64250183105469,1.0758047582610992,38.8224983215332,-0.056055031966153024
6959,2021-11-04,38.82749938964844,39.34249877929688,38.74499893188477,39.04999923706055,2235200.0,-0.002761062793138147,-2.08386410844559,-0.44278361472125005,80.21074636732762,84.41578872660833,-0.4546720203348684,-1.9639434439472296,-2.5873063889342376,-3.4913005265648422,15.563844370639519,0.5974998474121094,1.9934611151646848,1.5462495803833036,-1.4155223656098173,4.5080215263764245,0.06536360738674318,3.027135553379864,-1.4449996948242188,73.72450866286987,-10.196407846728391,1.4808859729965613,11,-0.4650001525878906,-2.299999237060547,-2.513124465942383,-2.7037487030029297,-2.375,3,-0.062391363039912995,4.392415657996395,38.935001373291016,1.5027390749680756,38.50749969482422,1.8646088311027753,38.64250183105469,-0.062391363039912995
6960,2021-11-05,38.47999954223633,39.52750015258789,38.41749954223633,39.22249984741211,2564000.0,-0.008949838461777326,-1.5590783166967153,3.3370823117938517,69.77186293403625,82.77935604873686,-0.04750110043639211,-1.4232075439265088,-2.197735215969331,-3.063068925459369,16.000680454643412,1.1100006103515625,1.9789496332375052,1.0297496795654268,-1.7903050123099362,3.84980437144079,-0.38027766637225824,2.439777025503112,-1.0974998474121094,51.1654831326394,-29.661349576531542,1.4100273459376829,11,-0.024999618530273438,-1.8599987030029297,-2.431875228881836,-2.3562488555908203,-1.7099990844726562,4,-0.05327440908127956,-2.08386410844559,38.82749938964844,4.392415657996395,38.935001373291016,1.5027390749680756,38.50749969482422,-0.05327440908127956
6961,2021-11-08,38.54249954223633,38.90999984741211,38.060001373291016,38.68999862670898,3535600.0,0.001624220393542375,1.89360431140835,0.19865188397158956,69.3838015926726,80.69979277845519,-0.08394845026496967,-1.2461817938999857,-2.2284176612030393,-3.053114709643175,15.990818913466759,0.8499984741210938,1.9072143881243093,0.8996246337890597,-1.6388083482823959,3.438057615860515,-0.3695918572466681,2.1688411248247874,-1.074199829101559,54.0792354245695,-24.234280347168088,1.2692164910357266,11,-0.08749961853027344,-1.9224987030029297,-2.619999885559082,-2.4187488555908203,-1.2224998474121094,0,-0.023026549224366977,-1.5590783166967153,38.47999954223633,-2.08386410844559,38.82749938964844,4.392415657996395,38.935001373291016,-0.023026549224366977
6962,2021-11-09,38.599998474121094,39.02750015258789,38.01250076293945,38.01250076293945,2896400.0,0.0014918319405246017,-2.45533053263121,-3.9830600527597224,67.01243390235427,79.43021729983882,-0.10638924680783646,-1.044356313091825,-2.252855437186227,-3.0373688961482515,15.861804086467576,1.0149993896484375,1.7690749135333874,0.7584985733032212,-1.3760223599490544,2.893019506555497,-0.3087618933229166,1.825759039929359,-1.0493307434081984,56.75983773757378,-18.240868368904138,1.067260466626137,11,-0.14499855041503906,-1.9799976348876953,-2.8237485885620117,-2.5374984741210938,-2.042499542236321,1,-0.030246103326119433,1.89360431140835,38.54249954223633,-1.5590783166967153,38.47999954223633,-2.08386410844559,38.82749938964844,-0.030246103326119433
6963,2021-11-10,37.9900016784668,38.68249893188477,37.94499969482422,38.48500061035156,2454000.0,-0.015803026418855004,-1.5213524175931905,-0.8425546558967333,50.41269061688982,75.95310610068934,0.5789966219823697,-0.2058824368914074,-1.6151564034647095,-2.3712214670171505,15.755689888927607,0.737499237060554,1.6083422892474246,-0.0032482147216796875,-1.6493903481492822,1.6428939187059228,-0.826319281435481,0.8198228519921216,-0.36026065087889947,2.843726421802947,-66.32276779050358,0.8230710667138013,11,0.4649982452392578,-1.3700008392333984,-2.213751792907715,-1.9275016784667969,-2.210002899169922,2,-0.02428272096851347,-2.45533053263121,38.599998474121094,1.89360431140835,38.54249954223633,-1.5590783166967153,38.47999954223633,-0.02428272096851347
6964,2021-11-11,38.04750061035156,38.31750106811523,37.91749954223633,38.13000106811523,2800800.0,0.0015135280164348952,-1.3357576432588547,0.16666795107927757,49.72105321961948,71.422684768794,0.555629287127644,-0.12382952503428157,-1.6487106329491255,-2.3709069103101683,16.508837991984823,0.40000152587889914,1.4298504233034421,-0.03837432861327983,-1.450287925094507,1.3735392678679474,-0.7443311268538935,0.6675824696273338,-0.3418492177636665,8.074597442969113,-56.210344253089126,0.7059567982406137,11,0.4074993133544922,-1.0362510681152344,-2.3837499618530273,-2.0974998474121094,-2.5574989318847656,3,-0.019580758786611918,-1.5213524175931905,37.9900016784668,-2.45533053263121,38.599998474121094,1.89360431140835,38.54249954223633,-0.019580758786611918
6965,2021-11-12,38.912498474121094,39.11999893188477,38.13750076293945,38.30749893188477,3414400.0,0.022734682959284713,-1.0793702694520284,-7.333287094835705,57.057767179110606,67.93378065423661,-0.32995810484116816,-0.8210302063647816,-2.480185853954424,-3.1730731748667367,17.310454745111997,1.0724983215332102,1.3757200747701859,0.6933736801147461,-0.468992657934713,1.8557400181642052,0.1121905110900201,1.274556849139472,-1.133973131133196,82.74423591812861,20.532537703507053,0.5811831690247291,11,-0.45749855041503906,-1.9012489318847656,-3.2487478256225586,-2.9624977111816406,-3.029998779296875,4,-0.06321873898970243,-1.3357576432588547,38.04750061035156,-1.5213524175931905,37.9900016784668,-2.45533053263121,38.599998474121094,-0.06321873898970243
6966,2021-11-15,39.13249969482422,39.61750030517578,38.81750106811523,39.125,3329600.0,0.00565374183951306,-1.5702887537993562,0.012396199171485104,59.398070164493525,65.05237892328307,-0.5287470239542316,-0.9136193204137655,-2.668010796998736,-3.3271680297041826,17.94276096966396,0.799999237060554,1.2793194763405324,0.8027498245239286,-0.25549790436772923,1.8609975534155865,0.2736259600780997,1.3318736889697576,-1.2840153594523187,71.47056513592658,10.484401361138687,0.5291238644458286,11,-0.6324996948242188,-2.0762500762939453,-3.623124122619629,-3.1824989318847656,-2.782501220703125,0,-0.06037179468433029,-1.0793702694520284,38.912498474121094,-1.3357576432588547,38.04750061035156,-1.5213524175931905,37.9900016784668,-0.06037179468433029
6967,2021-11-16,39.775001525878906,40.27999877929688,39.15250015258789,39.209999084472656,4340800.0,0.016418624827579498,-2.316170943239595,75.33672431332656,70.24262724440072,63.690117024544975,-1.0868385502777613,-1.41254730301862,-3.2490105453645555,-3.906902758981225,18.55612983021909,1.1474990844726634,1.0851161243224539,1.308126640319827,0.24691560347041985,2.3693376771692343,0.7775211218951199,1.8387321587445342,-1.8203762323187718,78.62444797881507,15.136587009036425,0.530605518424705,11,-0.6762523651123047,-2.387502670288079,-4.451875686645508,-3.825000762939453,-3.2300033569335938,1,-0.06172223097106311,-1.5702887537993562,39.13249969482422,-1.0793702694520284,38.912498474121094,-1.3357576432588547,38.04750061035156,-0.06172223097106311
6968,2021-11-17,39.29249954223633,39.71500015258789,38.849998474121094,39.60749816894531,3630400.0,-0.012130784792771077,2.2641413014531766,-0.557517284217349,61.318800243697034,61.59101189969714,-0.6127273260085104,-0.8207098016423942,-2.7228044718253983,-3.3651194721220676,18.904746630981517,0.9250030517578125,0.8938998413769284,0.7294996261596651,-0.25917528646957777,1.718174538788908,0.23516216984504013,1.2238370824742901,-1.1518443698172547,58.2010769963587,-6.2998277604545265,0.49433745631462306,11,-0.19375038146972656,-1.9050006866455007,-3.9762487411499023,-3.342498779296875,-2.1100006103515554,2,-0.06960617528064472,-2.316170943239595,39.775001525878906,-1.5702887537993562,39.13249969482422,-1.0793702694520284,38.912498474121094,-0.06960617528064472
6969,2021-11-18,38.93999862670898,39.50500106811523,38.36999893188477,39.11750030517578,3733600.0,-0.008971201110492877,1.3831985678413148,0.563499848622487,51.2919218186393,59.53768510909749,-0.2710991694455913,-0.412156847609765,-2.3090010003125556,-2.9535876451706287,18.54985150560902,1.1350021362304545,0.7276043995253261,0.32799873352050213,-0.6315536800514394,1.2875511470924437,-0.15177747326546864,0.8077749403064729,-0.6281959657396783,37.456177678702915,-22.077096603337054,0.47977620678597216,11,0.1587505340576243,-1.1924991607665945,-3.6243724822997976,-2.989997863769524,-1.5024986267089773,3,-0.08115048687353199,2.2641413014531766,39.29249954223633,-2.316170943239595,39.775001525878906,-1.5702887537993562,39.13249969482422,-0.08115048687353199
6970,2021-11-19,38.102500915527344,39.15250015258789,38.025001525878906,39.13999938964844,4739600.0,-0.02150738933532459,1.1223503561580883,5.8450065547697045,44.81267314542016,56.807559726069435,0.5668269679810294,0.45123232350101716,-1.4278564064084094,-2.055421909454523,17.74436593873453,1.1274986267089844,0.5520080802307774,-0.5112489700317369,-1.4667392494310718,0.4442413093675981,-0.9889941097314008,-0.03350383033207294,2.1774978637695384,3.4367842147465613,-52.255593581064005,0.47774513969966687,11,0.9962482452392578,0.011247634887695312,-2.6368751525878906,-2.1525001525878906,-0.3925018310546875,4,-0.06856503311560613,1.3831985678413148,38.93999862670898,2.2641413014531766,39.29249954223633,-2.316170943239595,39.775001525878906,-0.06856503311560613
6971,2021-11-22,36.625,38.29750061035156,36.5,38.29750061035156,5883200.0,-0.038777006233867484,1.1494767765420724,1.612051151948348,35.6242877484578,53.319987931192045,1.9486475378915031,1.892254038160928,0.08016579867387463,-0.5355673655498805,16.709760312029264,1.7975006103515625,0.34659439240451206,-1.9039999008178725,-3.2067705261923365,-0.6012292754434085,-2.5553852135051045,-1.2526145881306405,3.609898834228524,3.306879374793112,-49.36705843707576,0.6513853126872319,11,1.7649993896484375,1.488748550415039,-1.0824995040893555,-0.6749992370605469,1.1450004577636719,0,-0.0202730458751067,1.1223503561580883,38.102500915527344,1.3831985678413148,38.93999862670898,2.2641413014531766,39.29249954223633,-0.0202730458751067
6972,2021-11-23,37.1150016784668,37.477500915527344,36.42250061035156,36.584999084472656,3394000.0,0.013378885418888542,-1.4678382924424338,-0.3168923172367233,36.23298391248244,51.74446496403567,1.3699071142732464,1.3792441243158677,-0.38709553553074016,-0.9832093921078098,15.501480186902103,1.0550003051757812,0.23115799584689256,-1.3544982910156236,-2.801103318657489,0.09210673662624203,-2.0778008048365564,-0.6311957771946908,2.970501202392583,21.032685327113956,-25.39740148006423,0.7233025138209326,11,1.2362480163574219,1.2362480163574219,-1.4712505340576172,-1.1650009155273438,0.7899971008300852,1,-0.020611697959036834,1.1494767765420724,36.625,1.1223503561580883,38.102500915527344,1.3831985678413148,38.93999862670898,-0.020611697959036834
6973,2021-11-24,37.13000106811523,37.147499084472656,36.66749954223633,36.91999816894531,1840000.0,0.0004041328026433977,2.918380692876606,0.3962299459467106,36.97737753603545,50.328500999193004,1.3634712139415939,1.3742563937325016,-0.4137702184481995,-0.960720741723712,15.138972263111594,0.4799995422363281,0.10636500956719175,-1.301124000549322,-2.848807065993668,0.246559064895024,-2.074965533271495,-0.527282467827149,2.735721676513684,22.95216067143594,-19.198138151428672,0.7738415327221737,11,1.2212486267089915,1.2212486267089915,-1.22125053405761,-1.1800003051757741,-0.3925018310546804,2,-0.01575553143929953,-1.4678382924424338,37.1150016784668,1.1494767765420724,36.625,1.1223503561580883,38.102500915527344,-0.01575553143929953
6974,2021-11-26,36.48249816894531,37.01499938964844,36.25249862670898,36.34749984741211,2716000.0,-0.01743880637067763,-3.69230137211388,0.6428402753810321,35.3501939102501,47.916548413764055,1.9731282345850616,1.9882318347634396,0.18745454386488092,-0.28769679328972586,14.891644941652668,0.87750244140625,-0.03110910884644369,-1.8626268386840792,-3.638176599109258,-0.08707707825890054,-2.7504017188966685,-0.9748519584714899,3.1766312476269576,7.9310145247812756,-31.712467880102892,0.8877748802125895,11,1.7837505340576172,1.7837505340576172,-0.5318727493286133,-0.5324974060058594,0.047500610351569605,4,0.01918730344884434,2.918380692876606,37.13000106811523,-1.4678382924424338,37.1150016784668,1.1494767765420724,36.625,0.01918730344884434
6975,2021-11-29,37.00249862670898,37.67250061035156,36.45500183105469,37.025001525878906,3732800.0,0.01425342243164418,-1.1789755756199969,-0.16669021447347657,39.41580348781229,45.696296560799475,1.2892840211038035,1.3964892125648305,-0.30668082002004127,-0.7713488544275648,13.832180727758079,1.217498779296875,-0.042547391038837645,-1.251626396179205,-3.1088388457929312,0.6055860534345214,-2.180232620986068,-0.32302017137234174,2.384100326674229,36.67478105151223,-1.0954729288419713,0.9286062248068624,11,1.2637500762939524,1.2637500762939524,-0.9062480926513601,-1.0524978637695241,-1.624999999999993,0,0.011755999984742527,-3.69230137211388,36.48249816894531,2.918380692876606,37.13000106811523,-1.4678382924424338,37.1150016784668,0.011755999984742527
6976,2021-11-30,36.290000915527344,37.36249923706055,36.07749938964844,36.88750076293945,8199200.0,-0.01925539457130987,-1.513440007759949,26.552127479225383,35.435072700526504,41.82879050036901,1.7390502508504042,2.0276664146189347,0.446502550956005,-0.032823398490222644,12.695771514034593,1.2849998474121094,-0.07525372285527965,-1.846499061584474,-3.888897797352506,0.1958996741835577,-2.86769842946849,-0.8252996937004582,2.845870011721921,13.322969482445233,-21.134564159564604,1.0211993678840163,11,1.6062488555908203,1.8887481689453125,-0.06812572479248047,-0.2637500762939453,-0.920001983642571,1,0.03912918526099407,-1.1789755756199969,37.00249862670898,-3.69230137211388,36.48249816894531,2.918380692876606,37.13000106811523,0.03912918526099407
6977,2021-12-01,35.630001068115234,37.165000915527344,35.61249923706055,36.92499923706055,5207600.0,-0.018186823663862595,-1.3345857760747106,2.1673615057044904,35.21303497760414,38.92814991524757,1.9548192022742228,2.5940356363567076,1.141324750720841,0.6469960323200965,11.843905256453825,1.5525016784667969,-0.23771124673039878,-2.36262397766113,-4.681653307417797,-0.0435946479044631,-3.52213864253946,-1.2031093127828,3.2000327053739497,0.8496028828722059,-36.053363966168874,1.1595146648783328,12,1.9287490844726562,2.3162479400634766,0.6956243515014648,0.5,-1.5275001525878906,2,0.060061726789098824,-1.513440007759949,36.290000915527344,-1.1789755756199969,37.00249862670898,-3.69230137211388,36.48249816894531,0.060061726789098824
6978,2021-12-02,36.75249862670898,36.9275016784668,35.782501220703125,35.782501220703125,4544400.0,0.031504280801109674,-1.3608319994966158,-0.7490338050407043,42.84133941604139,37.98919631495892,0.48515107754715814,1.3698814330944273,0.040653492111630385,-0.4455604794495187,12.044290562424058,1.2975006103515625,-0.4224117178431115,-1.1310012817382855,-3.4686422601588447,1.2066396966822737,-2.2998217709485616,0.037819207471990524,1.6914310024087698,55.339739304503034,14.179210627312571,1.1688204892102787,12,0.6300010681152415,1.1937503814697337,-0.15687274932860618,-0.5324974060058523,-2.729999542236321,3,0.03135841631595504,-1.3345857760747106,35.630001068115234,-1.513440007759949,36.290000915527344,-1.1789755756199969,37.00249862670898,0.03135841631595504
6979,2021-12-03,36.40499877929688,37.11000061035156,35.567501068115234,37.06999969482422,4760400.0,-0.009455135307713691,3.140923102131102,-0.685569787516859,35.29757532541775,36.93196322384754,0.4863951956729835,1.6090868935390148,0.3943024515324467,-0.07474619362999846,11.978118616109736,1.5424995422363281,-0.7534844234545659,-1.3573760986328054,-3.739683272781015,1.0249310755154042,-2.54852968570691,-0.1662225115587006,1.6991592027739983,39.78612319753284,3.72514146811681,1.191153587074104,12,0.5275020599365163,1.5187511444091726,0.3737516403198171,-0.1849975585937571,-1.8999977111816477,4,0.009133373682538082,-1.3608319994966158,36.75249862670898,-1.3345857760747106,35.630001068115234,-1.513440007759949,36.290000915527344,0.009133373682538082
6980,2021-12-06,36.43000030517578,36.75,35.92499923706055,36.68000030517578,2945200.0,0.0006867607943203957,3.2307797644665284,0.37593933205603697,33.783390315320574,36.72741906461007,0.2226098741888407,1.49951069270206,0.36007082647542177,-0.07589156097779437,12.312220295163796,0.8250007629394531,-1.028147810210207,-1.229874610900879,-3.6581381226437273,1.1983889008419695,-2.4440063667722995,-0.01574285502945827,1.3190257089413109,48.05014578746483,15.787952282023028,1.214131755871424,12,0.1900005340576172,1.4937496185302734,0.34875011444091797,-0.20999908447265625,-1.2600021362304759,0,0.0027449484843098393,3.140923102131102,36.40499877929688,-1.3608319994966158,36.75249862670898,-1.3345857760747106,35.630001068115234,0.0027449484843098393
6981,2021-12-07,37.65499877929688,37.959999084472656,36.76250076293945,36.8650016784668,3136400.0,0.033626090141620546,-1.4070343859864358,-3.159988403320341,38.10991290595603,36.93596673055158,-0.9397422923857448,0.21567135447806862,-0.8512481076621299,-1.2722630150715801,12.590460618301172,1.529998779296875,-1.2098488427989835,0.039498901367196027,-2.3530252956171296,2.4320230983515216,-1.1567631971249668,1.2357609998593588,-2.0874977111816477,87.25180530598152,58.340304047584254,1.1962620984921637,12,-0.8912487030029368,0.2687511444091726,-0.6162490844726634,-1.3637485504150462,-3.017498016357436,1,-0.0604833415594237,3.2307797644665284,36.43000030517578,3.140923102131102,36.40499877929688,-1.3608319994966158,36.75249862670898,-0.0604833415594237
6982,2021-12-08,37.43249893188477,37.89500045776367,37.27750015258789,37.47999954223633,3470000.0,-0.005908905978625145,-2.4545648555209354,-0.06012757553368789,39.25476098967936,37.189009336512015,-0.7459095815692933,0.36493058351334895,-0.5724807812923203,-1.0204628029223741,12.758520142919302,0.6175003051757812,-1.3088504997799149,-0.12462596893309552,-2.472566444229109,2.223314506362918,-1.2985962065811023,1.0493442687149113,-1.8171479034423896,77.9519084663233,50.56648590299101,1.1739702376480068,12,-0.6687488555908274,0.49125099182128196,-0.23062419891358132,-1.0537490844726634,-3.2549972534179688,2,-0.055099180093562405,-1.4070343859864358,37.65499877929688,3.2307797644665284,36.43000030517578,3.140923102131102,36.40499877929688,-0.055099180093562405
6983,2021-12-09,37.06750106811523,37.7400016784668,37.04499816894531,37.45500183105469,3263600.0,-0.009750828135565492,-2.213840305523951,8.157805974945154,39.19816278279602,37.61656143346156,-0.436625519324636,0.6927933309388763,-0.1565532767447806,-0.6428789052265032,13.102151138674476,0.6950035095214844,-1.226176377858181,-0.44349880218506854,-2.791878538487069,1.9048809341169317,-1.6176886703360651,0.730691065965928,-1.4052570785522391,62.69597674667011,35.073171621744805,1.174189868151,12,-0.30375099182128196,0.8562488555908274,0.17812347412110086,-0.6887512207031179,-3.832500457763672,3,-0.07998921068726483,-2.4545648555209354,37.43249893188477,-1.4070343859864358,37.65499877929688,3.2307797644665284,36.43000030517578,-0.07998921068726483
6984,2021-12-10,37.3025016784668,37.45000076293945,36.772499084472656,37.34000015258789,3190800.0,0.006339801809669643,4.2621551954016175,0.09677006526810938,45.04030146755897,38.241505653433414,-0.606898117511669,0.4206863471901343,-0.31508288768250026,-0.8675913743042187,13.601923632320705,0.6775016784667969,-1.1755822409623917,-0.17124824523925497,-2.5073990318469868,2.164902541368477,-1.3393236385431209,0.9968271480646109,-1.5943025870056147,67.69054273679713,35.47959109432705,1.168075393303865,12,-0.5387516021728516,0.6212482452392578,-0.006252288818359375,-0.9237518310546875,-4.32750320434571,4,-0.08792982900360147,-2.213840305523951,37.06750106811523,-2.4545648555209354,37.43249893188477,-1.4070343859864358,37.65499877929688,-0.08792982900360147
6985,2021-12-13,36.45249938964844,37.38999938964844,36.38999938964844,37.3025016784668,3184800.0,-0.022786736829209286,-1.0512772358964126,22.6676500508647,48.84033203125,39.73097891240269,0.1753188624352049,1.1351414889281983,0.59333806377591,-0.016610061873620907,13.392350631598287,1.0,-1.1551386036923574,-0.8982505798339844,-3.1737020839770906,1.3772009243091219,-2.0359763319055375,0.23947517223756876,-0.699264298327023,3.98089249354903,-30.569042633521327,1.1377257520715545,12,0.3112506866455078,1.4712505340576172,0.9925003051757812,0.07500076293945312,-4.352500915527351,0,-0.05342564581692966,4.2621551954016175,37.3025016784668,-2.213840305523951,37.06750106811523,-2.4545648555209354,37.43249893188477,-0.05342564581692966
6986,2021-12-14,36.77000045776367,36.959999084472656,36.005001068115234,36.15999984741211,4641600.0,0.008709994470376348,-1.0760867762426816,-0.7176458444595037,47.6255936015996,41.110152092846626,-0.07479992844591266,0.6657039317299791,0.366229250389452,-0.3357466960646036,12.829852236202067,0.9549980163574219,-1.0585955195713552,-0.46262454986572266,-2.589027276041122,1.6637781763096768,-1.5258259129534224,0.6005768132219771,-0.9726300865792297,40.47617125372388,4.042220010372105,1.0632013630877006,12,-0.0062503814697265625,1.1537494659423828,0.7674999237060547,-0.14999961853027344,-5.097499847412113,1,-0.043513795727477045,-1.0512772358964126,36.45249938964844,4.2621551954016175,37.3025016784668,-2.213840305523951,37.06750106811523,-0.043513795727477045
6987,2021-12-15,37.31999969482422,37.41749954223633,36.29499816894531,36.8650016784668,2830800.0,0.014957825134984892,2.453862541301579,0.7458976411436576,51.21794003393129,42.0408854948344,-0.40215314397079993,-0.08184437295271607,-0.10140306188716153,-0.8814455421582679,11.46937063214893,1.1225013732910156,-1.0127615312625764,0.21012477874755575,-1.5502669185056845,1.970516476000796,-0.6700710698790644,1.090320627374176,-1.479376749374012,75.79240138956071,36.0976838233526,0.8801958486266196,12,-0.5562496185302734,0.6037502288818359,0.2175006866455078,-0.6999988555908203,-4.965000152587891,2,-0.07187832137782146,-1.0760867762426816,36.77000045776367,-1.0512772358964126,36.45249938964844,4.2621551954016175,37.3025016784668,-0.07187832137782146
6988,2021-12-16,36.55749893188477,37.54750061035156,36.39250183105469,37.5,2630400.0,-0.020431424683135635,1.226498759077121,-2.0714399496960647,50.473788947639626,43.72713145285905,0.3685332261673864,0.4903939248905971,0.7437977855379998,-0.11947373359830493,10.401869470461897,1.154998779296875,-0.8797421299583092,-0.4156259536743079,-1.8583870098012412,1.0271351024526254,-1.137006481737778,0.3057545743891623,-0.6744884636541144,35.818348637466855,-7.568159847880352,0.721380528063467,12,0.38500022888182883,1.366250991821282,0.9800014495849538,0.06250190734862571,-4.7849998474121165,3,-0.06510284682911338,2.453862541301579,37.31999969482422,-1.0760867762426816,36.77000045776367,-1.0512772358964126,36.45249938964844,-0.06510284682911338
6989,2021-12-17,35.779998779296875,36.54999923706055,35.587501525878906,36.38750076293945,7528000.0,-0.0212678704863416,1.064340619106644,0.6445637084077095,42.52064651733994,44.69793769752787,1.1712200424117398,1.0740853695725647,1.5707169631774178,0.6548071570967267,10.190748949518172,0.9699974060058665,-0.7025372909505805,-1.0351261138916001,-2.244134850889388,0.17388262310618785,-1.6396304823904941,-0.43062174539270615,2.1800003051757812,9.821293027275098,-32.99258857778313,0.6045043684988927,12,0.9937515258789062,2.1437511444091797,1.7575016021728516,0.8400020599365234,-4.982498168945316,4,-0.07112907366609289,1.226498759077121,36.55749893188477,2.453862541301579,37.31999969482422,-1.0760867762426816,36.77000045776367,-0.07112907366609289
6990,2021-12-20,35.4900016784668,35.654998779296875,34.717498779296875,35.212501525878906,3087200.0,-0.008105005889432193,2.08644843674451,-0.4567888830979636,44.83871205912538,45.445582047880016,1.4682591176429085,1.2209226472286119,1.9116508497281686,0.9354750651045549,10.653067722235143,1.0625,-0.6766963638347008,-1.1944982528686552,-2.382193233849165,-0.006803271888145446,-1.78834574335891,-0.6006507623784003,2.422547454833982,27.296904570624424,-18.45228970406183,0.5938474904902549,12,0.8162479400634766,2.008747100830078,2.2431230545043945,1.1299991607666016,-5.112501144409183,0,-0.0708651193406864,1.064340619106644,35.779998779296875,1.226498759077121,36.55749893188477,2.453862541301579,37.31999969482422,-0.0708651193406864
6991,2021-12-21,35.88249969482422,35.970001220703125,35.52750015258789,35.76250076293945,2642800.0,0.011059396951101474,1.9999870689097798,0.43242834559076226,51.68726239376066,46.82697109277794,0.8916584035321335,0.8115550898607893,1.588918229243916,0.5346379525980538,11.06364142147992,0.4799995422363281,-0.5380557481148571,-0.7648752212524386,-2.005633970409434,0.475883527904557,-1.3852545958309364,-0.14449584667394078,1.902247424316407,41.166083454199395,-9.838669447998967,0.6203793745784977,12,0.3462505340576172,1.6162490844726562,1.8506250381469727,0.7375011444091797,-4.527500152587891,1,-0.10541353731966252,2.08644843674451,35.4900016784668,1.064340619106644,35.779998779296875,1.226498759077121,36.55749893188477,-0.10541353731966252
6992,2021-12-22,36.349998474121094,36.51250076293945,35.88249969482422,35.88249969482422,1929200.0,0.013028601219895242,-1.6951987727658464,3.8958578376831867,47.05235874436461,47.699659532952225,0.28436258650568647,0.29914282624653765,1.200070503881527,0.0652660420897746,11.198975407781244,0.6300010681152344,-0.37070198509837127,-0.25912628173828267,-1.4862785061427957,0.9680259426662303,-0.8727023939405356,0.3544498304639703,1.3120587114257845,57.68546426048838,6.930433055286876,0.6135761122022562,12,-0.217498779296875,1.1487503051757812,1.428126335144043,0.31500244140625,-4.037498474121094,2,-0.12867945144755966,1.9999870689097798,35.88249969482422,2.08644843674451,35.4900016784668,1.064340619106644,35.779998779296875,-0.12867945144755966
6993,2021-12-23,36.54499816894531,36.80500030517578,36.3849983215332,36.50249862670898,1803200.0,0.005364503521590125,-2.0270396590830986,0.09090834910896486,51.04868528583098,48.36725773498246,0.00832715015171459,0.06120715997193571,1.0770513683739154,-0.13907426561554814,11.224920852398087,0.4550018310546875,-0.3247091857595805,-0.03487644195556783,-1.2373936203616012,1.1676407364504655,-0.6361350311585809,0.5663821472474453,0.9992766803515636,87.54481694948704,33.93986046039489,0.6012585892030158,12,-0.41249847412109375,0.6712512969970703,1.6981258392333984,0.4512519836425781,-4.187500000000007,3,-0.11465313549446288,-1.6951987727658464,36.349998474121094,1.9999870689097798,35.88249969482422,2.08644843674451,35.4900016784668,-0.11465313549446288
6994,2021-12-27,37.18249893188477,37.227500915527344,36.73500061035156,36.90999984741211,1713200.0,0.01744426856973247,1.7172201877341415,6.411812225113537,55.16294461866874,49.06977024469565,-0.7241368604731093,-0.5493266859594215,0.4804481092229125,-0.7828622811152428,10.703854730136314,0.6825027465820312,-0.26603848358220716,0.567624282836924,-0.6633701613854512,1.7986187270592993,-0.047872939274263615,1.1831215049481116,0.2487048746121019,98.20709381107719,42.08604843138076,0.6154972221111874,12,-1.049999237060554,-0.07124900817871804,1.0606250762939382,-0.1862487792968821,-4.217498779296882,0,-0.14549855450336413,-2.0270396590830986,36.54499816894531,-1.6951987727658464,36.349998474121094,1.9999870689097798,35.88249969482422,-0.14549855450336413
6995,2021-12-28,37.4375,37.54499816894531,37.11000061035156,37.37749862670898,2322400.0,0.006858093873205462,2.163644938894977,0.22018926561583352,48.278600127770474,49.1423265253813,-0.921642479061191,-0.8116830012200182,0.26845835255195993,-1.0422526174788587,10.853778946152406,0.43499755859375,-0.17269853919233924,0.8008752822875991,-0.47356152528359274,2.075312089858791,0.16365687850200317,1.438093686073195,-2.720001220703125,94.67170881588277,40.73333929112657,0.6372184037855975,12,-1.3050003051757812,-0.5025005340576172,0.9856243133544922,-0.4412498474121094,-5.332500457763672,1,-0.1773622541475377,1.7172201877341415,37.18249893188477,-2.0270396590830986,36.54499816894531,-1.6951987727658464,36.349998474121094,-0.1773622541475377
6996,2021-12-29,37.709999084472656,37.8125,37.400001525878906,37.50749969482422,2032400.0,0.0072787735418404775,1.024526323672583,3.3749125818547725,52.17903655701135,49.24911502794575,-1.1697970645239621,-1.0248915333382342,0.021343944123358938,-1.3087391896217682,10.749324859018337,0.41249847412109375,-0.15632598974392664,1.0023744583129854,-0.3467822622721002,2.351531178898071,0.32779609802044263,1.6769528186055283,-2.9359503173828116,94.68907257410987,41.979406611301805,0.6745783602925431,12,-1.4449996948242188,-1.2024993896484375,0.8962497711181641,-0.7137489318847656,-5.680000305175781,2,-0.1944444107248533,2.163644938894977,37.4375,1.7172201877341415,37.18249893188477,-2.0270396590830986,36.54499816894531,-0.1944444107248533
6997,2021-12-30,37.77000045776367,38.14250183105469,37.650001525878906,37.83250045776367,1972000.0,0.0015911263523664676,-2.256223359983858,-0.30864290558360336,55.79380939916243,49.84022841144829,-1.2954873108387872,-0.9658698911936483,-0.01567901939969829,-1.362477749998689,10.335969286741225,0.49250030517578125,-0.1116971309279009,0.9553758621215849,-0.37321288852710666,2.2839646127702764,0.2910814867972391,1.6196702374459306,-2.874413641357421,78.80508509525329,26.22846390171209,0.6642943753243449,12,-1.3400001525878906,-1.3400001525878906,0.4818735122680664,-0.7737503051757812,-5.7649993896484375,3,-0.16984381354988132,1.024526323672583,37.709999084472656,2.163644938894977,37.4375,1.7172201877341415,37.18249893188477,-0.16984381354988132
6998,2021-12-31,37.90499877929688,38.04499816894531,37.56499862670898,37.70500183105469,2289600.0,0.0035742208074414084,1.0000158947134479,-3.1999511718751137,55.05238852922496,51.232644190546615,-1.3625256935101433,-1.0646857380965145,-0.13653669842624794,-1.4795868554445661,9.86507976616937,0.47999954223633523,-0.0723038447758455,1.0327491760253977,-0.3816948634579873,2.4471932155087828,0.3255271562837052,1.7399711957670903,-2.814597062011728,83.12590793781625,31.120161773765645,0.7072220197416926,12,-1.4749984741211009,-1.4749984741211009,0.44625091552733664,-0.9087486267089915,-5.817497253417976,4,-0.1475398749346859,-2.256223359983858,37.77000045776367,1.024526323672583,37.709999084472656,2.163644938894977,37.4375,-0.1475398749346859
6999,2022-01-03,36.73749923706055,38.04999923706055,36.48249816894531,37.92499923706055,3917600.0,-0.03080067484064941,1.180871051290761,-5.9375906004423005,52.26910888478936,52.05824383784262,-0.0502003835366196,0.1359725040078814,1.0128082106810012,-0.30104493263384313,9.162166178288157,1.5675010681152344,-0.13703958518112813,-0.15137538909912251,-1.550427942185351,1.247677163987106,-0.8509016656422403,0.5481508874439953,-1.4639715129492217,15.361476238624874,-40.954409347797295,0.6995262765431158,1,0.09750175476074219,-0.3074989318847656,1.6137504577636719,0.25875091552734375,-3.924999237060547,0,-0.11922425747740406,1.0000158947134479,37.90499877929688,-2.256223359983858,37.77000045776367,1.024526323672583,37.709999084472656,-0.11922425747740406
7000,2022-01-04,36.52999877929688,36.98500061035156,36.3849983215332,36.77000045776367,3647600.0,-0.005648192230633398,-1.2641484989599603,0.20210667660361245,48.05508996696611,51.65466912375433,0.35798352652786747,0.37033603733369347,1.19590291219329,-0.07549327180259269,8.454287099204675,0.6000022888183594,-0.14620630660941458,-0.36387577056883913,-1.7567243825997423,1.028972841462064,-1.0603000765842907,0.33254853544661245,-1.0843326087689533,8.250365190062025,-48.000833298750365,0.6964243060154517,1,0.482501983642571,-0.09999847412110086,1.7362499237060476,0.4662513732910085,-4.422500610351577,1,-0.09759098674619804,1.180871051290761,36.73749923706055,1.0000158947134479,37.90499877929688,-2.256223359983858,37.77000045776367,-0.09759098674619804
7001,2022-01-05,35.377498626708984,36.724998474121094,35.31999969482422,36.49250030517578,4025600.0,-0.031549416673976705,-1.2845517108768534,4.645807835969302,35.6588968265189,50.38872891066036,1.5995228850078433,1.4160655525640493,2.301961931433887,1.0879807632991998,9.462704849768627,1.404998779296875,-0.0411629164595837,-1.402500915527341,-2.901684199615424,0.0966823685607423,-2.152092557571386,-0.6529092734832957,2.765003204345703,2.03716167816819,-49.604788906709175,0.7495916420440433,1,1.3537521362304688,1.0525016784667969,2.8887500762939453,1.6187515258789062,-5.052497863769535,2,-0.09250227436944947,-1.2641484989599603,36.52999877929688,1.180871051290761,36.73749923706055,1.0000158947134479,37.90499877929688,-0.09250227436944947
7002,2022-01-06,35.36999893188477,35.65250015258789,35.029998779296875,35.30500030517578,3196800.0,-0.00021199053396470102,-1.0243891848975617,-0.058294644720507514,40.13293606770423,49.17586788642405,1.6241916898142037,1.329278115261566,2.262459379376132,1.1093563349990134,10.605418015353868,0.6225013732910156,0.06771595479487758,-1.306875610351554,-2.898003374702732,0.2842521539996241,-2.1024394925271466,-0.5113117281759614,2.716052856445309,11.258281491774005,-40.63435743261497,0.7955638821755903,1,1.2162513732910085,1.0600013732910085,2.6675004959106374,1.626251220703118,-4.687498092651374,3,-0.09443031533645341,-1.2845517108768534,35.377498626708984,-1.2641484989599603,36.52999877929688,1.180871051290761,36.73749923706055,-0.09443031533645341
7003,2022-01-07,34.102500915527344,35.169998168945305,34.075000762939446,35.169998168945305,3400000.0,-0.03583539877392605,1.0515226666857527,-16.42338165385102,37.11102643765757,47.17009919964504,2.803615879940928,2.4909697541777334,3.4803946188509585,2.3905261832536624,11.8112500062383,1.2949981689453267,0.05608968920166291,-2.42612361907959,-4.376063705271491,-0.47618353288768844,-3.4010936621755405,-1.4511535759836391,3.86130875244141,0.6918280036315788,-54.187664860399785,0.9749700430959518,1,2.0062503814697266,2.0062503814697266,3.649998664855957,2.893749237060547,-2.407501220703125,4,-0.061505748584470776,-1.0243891848975617,35.36999893188477,-1.2845517108768534,35.377498626708984,-1.2641484989599603,36.52999877929688,-0.061505748584470776
7004,2022-01-10,34.022499084472656,34.060001373291016,33.212501525878906,33.77750015258789,5301200.0,-0.0023459227008849615,4.296815954796333,-0.2295077866479907,38.348524488279104,46.06675746192377,2.6688955766628766,2.437620781132992,3.499049591890099,2.4889030685185105,12.973920885940165,0.8899993896484375,0.04564455758868036,-2.342125320434569,-4.552370517641982,-0.13188012322715537,-3.4472479190382757,-1.2370027218308621,3.7079820491943423,21.471113457062017,-35.373198147076835,1.1051225986037077,1,1.6550025939941406,1.6550025939941406,3.6418752670288086,2.9737510681152344,-2.304998397827145,0,-0.05687405718755245,1.0515226666857527,34.102500915527344,-1.0243891848975617,35.36999893188477,-1.2845517108768534,35.377498626708984,-0.05687405718755245
7005,2022-01-11,34.505001068115234,34.54249954223633,33.33250045776367,34.022499084472656,4086400.0,0.014181850147004127,3.3408122070546376,1.9694044375243285,39.21723317278265,44.62655708589837,1.9295903467118478,1.8991043401226193,2.9395551494716727,2.0284869651276978,13.601436102967043,1.2099990844726562,-0.006643524974947468,-1.7622484207153306,-4.122688284145205,0.598191442714544,-2.942468352430268,-0.5820284890003933,2.864041696928716,36.79717196290102,-21.120279849834077,1.180219931714938,1,1.1725006103515625,1.1725006103515625,2.923124313354492,2.4912490844726562,-3.305000305175785,1,-0.04905089163087173,4.296815954796333,34.022499084472656,1.0515226666857527,34.102500915527344,-1.0243891848975617,35.36999893188477,-0.04905089163087173
7006,2022-01-12,35.169998168945305,35.435001373291016,34.720001220703125,34.720001220703125,4314400.0,0.019272484574549775,-2.17780000678173,0.9326323279440103,41.040239413561864,42.98727153194275,0.9682228358827132,1.1679757926754846,2.209508209222271,1.3801265215425857,13.545433706965786,0.9300003051757812,-0.13830701591795957,-1.0172512054443459,-3.4141204007925126,1.3796179899038208,-2.2156858031184328,0.181183392229741,1.8665212969654448,80.22531740956866,21.358218021028947,1.1984345976740842,1,0.46125221252442117,0.5075035095214915,2.101877212524421,1.8262519836425852,-4.589998245239254,2,-0.08707705884113892,3.3408122070546376,34.505001068115234,4.296815954796333,34.022499084472656,1.0515226666857527,34.102500915527344,-0.08707705884113892
7007,2022-01-13,34.637500762939446,35.345001220703125,34.275001525878906,35.255001068115234,4370800.0,-0.01514067198547786,1.6833827609298766,-1.3722322064358992,36.22247534153194,40.89505895553241,1.1282990524703749,1.56968132618654,2.67377911086988,1.927849874695049,14.17317574306128,1.0699996948242188,-0.2566210670315172,-1.4156236648559641,-3.8455888652743937,1.0143415355624654,-2.6306062650651754,-0.2006410646467529,2.093097267768755,64.11695545085487,8.510678456540177,1.2149826002092148,1,0.9937496185302805,1.0400009155273509,2.706249237060554,2.3587493896484446,-4.200000762939446,3,-0.12450378650338934,-2.17780000678173,35.169998168945305,3.3408122070546376,34.505001068115234,4.296815954796333,34.022499084472656,-0.12450378650338934
7008,2022-01-14,34.177501678466804,34.637500762939446,33.552501678466804,34.34749984741211,4480000.0,-0.01328037746201427,1.8933308919271004,0.27530054239715845,27.724244412270338,38.16785179191918,1.1219310802399463,1.9417914714685978,3.045018013330015,2.3933694427041843,15.157831538597899,1.084999084472642,-0.4572140671821643,-1.7566228866577092,-4.3124344013504725,0.7991886280350542,-3.034528644004091,-0.4787171293113275,2.271648631855051,43.41958240004151,-6.517160324883072,1.2779057573463812,1,0.9212493896484304,1.499999999999993,3.166248321533196,2.8187484741210866,-4.7300014495849645,4,-0.1022602784753982,1.6833827609298766,34.637500762939446,-2.17780000678173,35.169998168945305,3.3408122070546376,34.505001068115234,-0.1022602784753982
7009,2022-01-18,33.235000610351555,33.875,33.102500915527344,33.59999847412109,4026400.0,-0.027576651944371422,-1.4523887375114086,2.1470693833588546,21.728878906827376,35.242717229681546,1.6934375301843119,2.8288903564114136,3.889442552467834,3.3258672249690093,15.491125451939169,1.0750007629394602,-0.7389616685839542,-2.5718740463256893,-5.399016324870622,0.2552682322192439,-3.9854451855981523,-1.1583029070532262,2.955217797214864,5.680586015886496,-37.00306209433273,1.413571139272465,1,1.6787490844726634,2.3875007629394602,4.108749389648445,3.7612495422363352,-2.835000991821282,1,-0.046336719941195925,1.8933308919271004,34.177501678466804,1.6833827609298766,34.637500762939446,-2.17780000678173,35.169998168945305,-0.046336719941195925
7010,2022-01-19,32.97499847412109,33.65250015258789,32.897499084472656,33.237499237060554,3060800.0,-0.00782314221319702,-2.6167755493626936,0.7191843815974136,18.092979927078574,33.29094868529929,1.560203515689338,3.0470371761279793,4.05752745927726,3.5780847018610515,15.155438378553331,0.7550010681152344,-1.064973447463089,-2.7061260223388715,-5.803436778565022,0.3911847338872789,-4.254781400451947,-1.1574706442257963,2.9064481842414267,3.054160384009726,-31.68584232204038,1.5486553781130752,1,1.3000011444091868,2.5450019836425852,4.368751525878913,4.021251678466804,-1.8024978637695277,2,-0.03813488538786336,-1.4523887375114086,33.235000610351555,1.8933308919271004,34.177501678466804,1.6833827609298766,34.637500762939446,-0.03813488538786336
7011,2022-01-20,32.09999847412109,33.642501831054695,32.075000762939446,33.27000045776367,3826000.0,-0.026535255208175457,-1.5696793458718254,4.4571374594914515,15.573745052124934,30.56214968356826,2.1471992162383984,3.8199847290621705,4.8265326491864045,4.434264996781344,15.364176913171423,1.5675010681152486,-1.33855002047558,-3.392000961303715,-6.87540165802578,0.09139973541834934,-5.133701309664744,-1.6503006129426865,3.4233744753746436,0.7644558924232173,-27.22836902427734,1.741700348361032,1,1.6550025939941477,3.0087528228759837,5.243751525878913,4.896251678466804,-1.379999160766598,3,-0.028037313207575743,-2.6167755493626936,32.97499847412109,-1.4523887375114086,33.235000610351555,1.8933308919271004,34.177501678466804,-0.028037313207575743
7012,2022-01-21,31.67250061035156,32.435001373291016,31.647499084472656,32.077499389648445,4882800.0,-0.013317691093168604,-2.461534592038633,0.3461522159441104,13.456459422608177,27.933864459673885,2.229506212010694,4.088719504746191,5.139029110937887,4.840226318941216,16.315456627735802,0.7875022888183594,-1.6054791417601635,-3.585623931884772,-7.435308582734461,0.2640607189649202,-5.51046625730962,-1.6607816064599241,3.3681002330262935,0.8361709646839716,-19.348963647523277,1.9248423254248457,1,1.868749618530277,3.222499847412113,5.671249389648441,5.323749542236332,-1.4625015258789027,4,-0.03449366692216416,-1.5696793458718254,32.09999847412109,-2.6167755493626936,32.97499847412109,-1.4523887375114086,33.235000610351555,-0.03449366692216416
7013,2022-01-24,32.35499954223633,32.389999389648445,30.71999931335449,31.30500030517578,6622400.0,0.021548627949562915,1.9821458373779193,-2.592598523095403,22.754106167456854,26.201151312915854,1.422664357949131,3.2424643723738313,4.366753423036386,4.140459791131342,17.80684804786472,1.670000076293956,-1.6882118702657891,-2.693625068664552,-6.701239615396844,1.3139894780677395,-4.697432342030702,-0.6898177952984028,2.1427050197166935,51.82249993803391,29.74550314999597,2.0038072733661463,1,0.7225008010864258,2.0762510299682617,4.988750457763672,4.6412506103515625,-1.6399993896484375,0,-0.059264397136931435,-2.461534592038633,31.67250061035156,-1.5696793458718254,32.09999847412109,-2.6167755493626936,32.97499847412109,-0.059264397136931435
7014,2022-01-25,31.772499084472656,32.297500610351555,31.227500915527344,31.68000030517578,5976400.0,-0.018003414186523847,-1.1453680474820882,0.08809413953082823,21.740409209479168,24.259281983659914,1.8466311151862769,3.582559730002906,4.8490037703138,4.699655248619678,19.843770251180654,1.1274986267089844,-1.8502079795380268,-3.0056255340576143,-7.135256640733431,1.124005572618202,-5.070441087395523,-0.9408099807197061,2.045218532732626,35.890860013984046,11.56649926849606,2.0648155533379082,1,1.3050012588500977,2.6587514877319336,5.660625457763672,5.223751068115234,-1.4624996185302699,1,-0.07317645519193838,1.9821458373779193,32.35499954223633,-2.461534592038633,31.67250061035156,-1.5696793458718254,32.09999847412109,-0.07317645519193838
7015,2022-01-26,30.79750061035156,32.294998168945305,30.52750015258789,31.962499618530273,6069200.0,-0.030686867643898497,-1.073311548912579,-12.594750082481069,22.20872982988935,22.166892029918525,2.5037057198094637,4.252634990275414,5.6824698935021125,5.644963561966666,22.259828422676335,1.7674980163574148,-1.9279963618368399,-3.648624038696294,-7.942424038868186,0.6451759614755943,-5.795524038782236,-1.5017240386103516,2.462627712160579,8.667746782613674,-17.712578731428096,2.146900000085944,1,2.138750076293949,3.53750038146973,6.551249504089359,6.198749542236332,-1.1949996948242152,2,-0.01290692374197655,-1.1453680474820882,31.772499084472656,1.9821458373779193,32.35499954223633,-2.461534592038633,31.67250061035156,-0.01290692374197655
7016,2022-01-27,30.377500534057614,31.395000457763672,30.14249992370605,31.227500915527344,5690400.0,-0.013637472780917093,1.1139259047033527,0.7296146825039506,21.149947348105798,20.49216669731562,2.42769654389139,4.316442955198685,5.946046708808044,6.03025442922635,24.58713286803062,1.2525005340576207,-2.037465875830023,-3.701999187469486,-8.073846002002579,0.6698476270636071,-5.887922594736036,-1.5160757802029394,2.3361021544696747,10.250838026475712,-17.297014546543622,2.1859234072665474,1,2.012499809265133,3.7650003433227575,6.524998664855961,7.009998321533214,-2.9675006866455043,3,0.026170687591714037,-1.073311548912579,30.79750061035156,-1.1453680474820882,31.772499084472656,1.9821458373779193,32.35499954223633,0.026170687591714037
7017,2022-01-28,31.354999542236328,31.372499465942386,30.292499542236328,30.57250022888184,6082000.0,0.0321783883135085,1.642204360658401,-0.9205870143275396,33.5724790596384,21.14197054702318,1.0455601107718877,2.9868435451163577,4.799545031397514,5.033876366090212,26.708356793866596,1.0799999237060582,-2.1828513137150267,-2.403750133514407,-6.572113573870496,1.7646133068416816,-4.4879318536924515,-0.31956841333636277,0.9399986267089773,53.94882788200649,22.05360272656059,2.0841817201780453,1,0.6537504196166992,2.787501335144043,5.508749961853027,6.032499313354499,-4.142499923706055,4,-0.020251961031811594,1.1139259047033527,30.377500534057614,-1.073311548912579,30.79750061035156,-1.1453680474820882,31.772499084472656,-0.020251961031811594
7018,2022-01-31,32.3125,32.334999084472656,31.26499938964844,31.337499618530273,5012000.0,0.03053740940017824,1.0980415989588035,1.2460079706524048,40.74675224144572,23.255067584202994,-0.22832238212576783,1.6747502144203423,3.6962385353219176,4.0562067306430905,28.620993400703497,1.0699996948242152,-2.389927570665421,-1.1666247367858915,-4.890485488829242,2.5572360152574554,-3.0285551128075667,0.6953056392357837,-2.170000076293949,98.97381559476678,63.04353221837923,1.861930376021674,1,-0.41499996185302734,1.830000877380371,4.503124237060547,5.074998855590827,-3.33749961853027,0,-0.06506772659272242,1.642204360658401,31.354999542236328,1.1139259047033527,30.377500534057614,-1.073311548912579,30.79750061035156,-0.06506772659272242
7019,2022-02-01,32.357498168945305,32.802501678466804,31.84499931335449,32.3125,4062000.0,0.0013925932362184312,1.04812203699623,0.046151950092034474,37.80173086257102,25.444928799257713,-0.45917108832611575,1.3542202321629802,3.514314902766664,4.001395102931298,30.47773489590687,0.9575023651123153,-2.53444390211704,-0.9026265144348216,-4.3224058573842825,2.517152828514636,-2.6125161859095485,0.8072631570399089,-2.171148262023923,83.27055579098581,45.4898204109443,1.7098896714747294,2,-0.4649972915649343,1.7850027084350657,4.316876411437995,5.030000686645522,-3.409997940063466,1,-0.050760970696238195,1.0980415989588035,32.3125,1.642204360658401,31.354999542236328,1.1139259047033527,30.377500534057614,-0.050760970696238195
7020,2022-02-02,32.96500015258789,33.072498321533196,32.299999237060554,32.392501831054695,4052000.0,0.018774689577997883,-1.0395920936673808,12.722702611056446,37.392800185653115,27.869268258538618,-1.1937791097751038,0.4911235913878329,2.8011227603325892,3.382961991799533,32.235108151614575,0.772499084472642,-2.57929756303497,-0.11687459945678569,-3.1711310671221398,2.9373818682085684,-1.6440028332894627,1.4102536343758914,-2.67400417480469,96.33111850760653,61.27889540791248,1.5271282338326766,2,-1.3575010299682688,1.1775007247924805,3.656874656677246,4.422498703002937,-4.085000991821289,2,-0.0805399870880048,1.04812203699623,32.357498168945305,1.0980415989588035,32.3125,1.642204360658401,31.354999542236328,-0.0805399870880048
7021,2022-02-03,32.10499954223633,32.982498168945305,32.064998626708984,32.517501831054695,4288800.0,-0.02608829383803446,-2.7258552983184203,-0.720530127867716,36.042977739150814,30.378881404821133,-0.372127697824034,1.1524742328501105,3.5908923854805437,4.228476432665914,33.1982874628647,0.917499542236321,-2.5096990768998673,-0.8132502555847196,-3.6954725669463,2.0689720557768645,-2.2543614112655135,0.6278609000960707,-1.6471134238281273,65.19787035512394,32.42498269316827,1.4411111556807918,2,-0.4975004196167063,2.037501335144043,4.428750038146973,5.393749237060547,-3.0799999237060547,3,-0.07794731856067394,-1.0395920936673808,32.96500015258789,1.04812203699623,32.357498168945305,1.0980415989588035,32.3125,-0.07794731856067394
7022,2022-02-04,32.029998779296875,32.415000915527344,31.42250061035156,31.88750076293945,4548400.0,-0.0023361085191976327,1.1753376782452096,-0.34544781985481376,37.64027108391411,32.03289972887194,-0.2694147044260333,1.0165392713027828,3.5775460015738503,4.281422206322759,34.12331424787699,0.9925003051757848,-2.393519592910202,-0.7212510108947754,-3.384030006490704,1.9415279847011497,-2.0526405086927397,0.610138486903189,-1.4152359287011755,42.323642695087905,10.447326230333275,1.331389497797963,2,-0.4224996566772532,2.112502098083496,4.356250762939453,5.46875,-1.9624996185302734,4,-0.1442397473605581,-2.7258552983184203,32.10499954223633,-1.0395920936673808,32.96500015258789,1.04812203699623,32.357498168945305,-0.1442397473605581
7023,2022-02-07,32.005001068115234,32.419998168945305,31.90250015258789,32.077499389648445,3588400.0,-0.000780446835289883,-2.729713382362998,-0.5087672333021387,42.08494161105002,34.293403329046484,-0.33445708594224755,0.9236990570804835,3.5116010143971863,4.266631362544018,34.411720267440046,0.5174980163574148,-2.1518521885198894,-0.641373729705812,-3.2446265197874595,1.9618790603758391,-1.9430001247466393,0.6602526653350118,-1.2427740892632855,35.303107017434634,0.10853037038899771,1.3016263950408253,2,-0.3975019454956126,2.0912485122680664,4.424999237060547,5.493747711181641,-0.6825008392333949,0,-0.14974226807195634,1.1753376782452096,32.029998779296875,-2.7258552983184203,32.10499954223633,-1.0395920936673808,32.96500015258789,-0.14974226807195634
7024,2022-02-08,32.087501525878906,32.375,31.434999465942386,31.9424991607666,3792800.0,0.002577736447753498,1.611115084757876,-2.0000789265980674,44.15543275049784,36.73192587578075,-0.41077254590773293,0.7260242606997664,3.3581156267435617,4.131125486068115,34.28590507061501,0.9400005340576136,-1.8301864395696725,-0.46212339401245117,-2.9928526285160544,2.068605840491152,-1.7274880112642563,0.8032412232393504,-1.1866582664660825,40.303141696548806,0.9999325290065144,1.2653646172518025,2,-0.48000240325928445,2.0087480545043945,4.342498779296875,5.411247253417969,-0.1875019073486328,1,-0.09700042061233438,-2.729713382362998,32.005001068115234,1.1753376782452096,32.029998779296875,-2.7258552983184203,32.10499954223633,-0.09700042061233438
7025,2022-02-09,32.8125,32.887500762939446,32.467498779296875,32.577499389648445,4270400.0,0.022594419622742334,1.1818163803182966,1.6206674295936265,54.786712489204334,40.469344224791705,-0.9162368632139106,-0.13942169696177587,2.5523294791336397,3.3900110010930007,34.512533309801974,0.7999992370605398,-1.6465732955104215,0.34750013351440145,-2.015556945809749,2.7105572128385518,-0.8340284061476737,1.5290286731764766,-1.7813574368599525,89.10266442349118,43.0687748331965,1.181528539662075,2,-1.130001068115238,0.7512502670288086,3.820000648498535,4.686248779296875,-0.5024986267089844,2,-0.11779046921502967,1.611115084757876,32.087501525878906,-2.729713382362998,32.005001068115234,1.1753376782452096,32.029998779296875,-0.11779046921502967
7026,2022-02-10,32.107498168945305,32.862499237060554,31.815000534057614,32.040000915527344,3318400.0,-0.021485770089285983,-3.048319683913327,0.2872216089864079,52.817342647390866,42.60766240120865,0.06702011058747814,0.3419114544973638,3.1896552320041494,4.085810673401447,35.86818157088495,1.0474987030029403,-1.404967662607131,-0.2043766975402903,-2.197313195095603,1.7885598000150225,-1.2008449463179431,0.7920915512373661,-0.9538742603016672,46.75750766194221,-4.787309336214307,0.9964682487776557,2,0.06125068664551492,1.3262510299682688,4.613752365112312,5.39125061035157,-0.5424976348876918,3,-0.10052165980656735,1.1818163803182966,32.8125,1.611115084757876,32.087501525878906,-2.729713382362998,32.005001068115234,-0.10052165980656735
7027,2022-02-11,30.32500076293945,32.282501220703125,30.082500457763672,32.227500915527344,8379600.0,-0.05551654621691782,1.1863353330869182,-28.18633435063035,38.4920650367262,42.35714160068426,1.886425010437133,1.881212514994271,4.903645473111535,5.84912635804017,37.29959783111087,2.200000762939453,-1.1317002729572216,-1.7712491035461433,-3.633634700241874,0.0911364931495875,-2.7024419018940087,-0.8400563051982779,2.7474975585937464,8.645286231460195,-41.09372135666768,0.9311927983478653,2,1.2524986267089844,2.5424995422363317,6.255624771118168,7.173748016357425,1.5174999237060618,4,-0.04286895669258883,-3.048319683913327,32.107498168945305,1.1818163803182966,32.8125,1.611115084757876,32.087501525878906,-0.04286895669258883
7028,2022-02-14,30.6825008392334,31.1875,30.427499771118164,30.48500061035156,6991200.0,0.011788955228349218,-3.8639717775160065,-0.10381088727545588,43.659111017512785,43.007961617900015,1.4230422721305018,1.3159183770265308,4.444192956977112,5.461075906582252,38.341061244967904,0.8624992370605504,-0.7744554383657913,-1.2389989852905288,-2.9268257530336186,0.4488277824525646,-2.0829123691620737,-0.39508560141898386,2.33019752502441,21.39038560397332,-28.856906367789385,0.8439133838715459,2,0.8949985504150355,2.0762500762939453,5.825624465942383,6.816247940063477,0.5349998474121129,0,-0.020044053178364107,1.1863353330869182,30.32500076293945,-3.048319683913327,32.107498168945305,1.1818163803182966,32.8125,-0.020044053178364107
7029,2022-02-15,31.69499969482422,31.76499938964844,31.10000038146973,31.25749969482422,4408400.0,0.03299922848192827,1.3030293021903698,2.2151873062473646,55.19837539997448,44.98635886393571,0.3427266053814719,0.19197356603371674,3.3506076209187654,4.417616473065387,38.92994176111344,1.0824985504150426,-0.5881182051580964,-0.14950008392333913,-1.7215616900193709,1.422561522172689,-0.9355308869713568,0.636530719124675,1.2590947113037032,57.48659756240205,1.8979903926131385,0.7860308030480145,2,-0.16250038146973012,1.063751220703125,4.413751602172852,5.482500076293945,-0.034999847412109375,1,-0.011752625635873093,-3.8639717775160065,30.6825008392334,1.1863353330869182,30.32500076293945,-3.048319683913327,32.107498168945305,-0.011752625635873093
7030,2022-02-16,31.71750068664551,31.90999984741211,31.207500457763672,31.53249931335449,4791200.0,0.0007099224495328293,1.4649114588213248,0.42286028180805196,58.136008949602925,47.4411401095415,0.13930807593806094,0.07423994686067559,3.244803787330124,4.356147558821302,39.37061765849879,0.7024993896484375,-0.5315721180443944,-0.06412420272826935,-1.5436746663449092,1.4154262608883705,-0.8038994345365857,0.6756510290800506,1.1791618405151247,58.81298369833687,-2.4068382732685905,0.7397752318083195,2,-0.23250007629395242,1.0412502288818324,3.9600009918212855,5.028749465942379,-0.15999984741211293,2,0.005753887536340541,1.3030293021903698,31.69499969482422,-3.8639717775160065,30.6825008392334,1.1863353330869182,30.32500076293945,0.005753887536340541
7031,2022-02-17,31.20000076293945,31.84749984741211,30.90500068664551,31.3799991607666,7416000.0,-0.016315911169001773,-1.4480543768779504,-0.9729570901292682,49.00322299083145,48.703690321421206,0.575448204128886,0.5490049492304507,3.631778546645908,4.835665642601914,39.43264326259657,0.942499160766598,-0.4647780344177299,-0.5366242408752484,-2.030084057917758,0.9568355761672578,-1.283354149396505,0.2101056676460047,1.6403785228332488,50.795450801692866,-10.87548982775344,0.7467299085212534,2,0.2849998474121094,1.5587501525878942,4.477500915527347,5.546249389648441,0.3474998474121094,3,0.035576941769503545,1.4649114588213248,31.71750068664551,1.3030293021903698,31.69499969482422,-3.8639717775160065,30.6825008392334,0.035576941769503545
7032,2022-02-18,30.57999992370605,31.587499618530273,30.420000076293945,31.15500068664551,7084000.0,-0.019871821284371816,-1.608936190163627,3.1944771169108916,38.35293767667824,48.28902321760212,1.0819109628685375,1.1414864067080188,4.118531543956646,5.435928051968002,39.368370920526694,1.1674995422363281,-0.4610190372070946,-1.1020000457763715,-2.6827059054217095,0.47870581386897015,-1.8923529755990423,-0.31164711595370065,2.2052217855064633,10.738246442281975,-44.305073284333,0.7903529298226702,2,0.9050006866455078,2.1337509155273473,5.074376106262211,6.1662502288818395,2.1125011444091832,4,0.03221061519977231,-1.4480543768779504,31.20000076293945,1.4649114588213248,31.71750068664551,1.3030293021903698,31.69499969482422,0.03221061519977231
7033,2022-02-22,30.4375,30.88500022888184,30.27750015258789,30.602500915527344,4433600.0,-0.004659905953615873,-1.5051518011640856,0.28695773321037504,37.25946776492158,47.52280488587143,1.0936910942995226,1.1941933882197766,4.135147254660367,5.556542831725864,38.88518485780138,0.6075000762939489,-0.38261538206234746,-1.148624992370607,-2.7889400355573386,0.4916900508161248,-1.9687825139639727,-0.32846747077724103,2.2936672841835346,9.800911321416054,-39.950431625342674,0.8201575215933652,2,1.047500610351559,1.9225006103515625,5.216876029968262,6.308750152587891,1.4200000762939453,1,0.04616018683024259,-1.608936190163627,30.57999992370605,-1.4480543768779504,31.20000076293945,1.4649114588213248,31.71750068664551,0.04616018683024259
7034,2022-02-23,29.44750022888184,30.834999084472656,29.38999938964844,30.677499771118164,6295600.0,-0.032525659831397435,-1.1486964808386146,7.454501317797177,27.786542630549576,44.52278601268757,1.8660609201633314,2.109219971198062,4.977587538032733,6.529456289424903,38.53278949218794,1.4449996948242152,-0.35109524454935226,-2.0223748207092243,-3.9169214787265965,-0.1278281626918485,-2.9696481497179086,-1.0751014917005364,3.230693718773299,2.281778920168395,-39.8600105747067,0.9472733290086875,2,1.6787490844726598,2.1849994659423793,5.940626144409176,7.298749923706051,1.9200000762939418,2,0.060106985109305455,-1.5051518011640856,30.4375,-1.608936190163627,30.57999992370605,-1.4480543768779504,31.20000076293945,0.060106985109305455
7035,2022-02-24,30.399999618530273,30.48500061035156,28.88750076293945,28.982500076293945,8729200.0,0.03234567899635277,1.0125962984856658,-1.1524390811228273,39.3570493946368,43.02719787349267,0.5982750925883451,1.186232667858178,3.9129567365025935,5.560405831833776,37.92855186591052,1.5974998474121094,-0.35842135178249634,-1.0500003814697259,-2.982212320193284,0.8822115572538287,-2.0161063508315067,-0.08389441210794857,2.146666546804596,51.09795011508539,11.382154937277406,0.9661059693617777,2,0.18500137329101562,0.8700008392333984,4.868125915527344,6.291250228881836,1.0200004577636719,3,0.041447376470156394,-1.1486964808386146,29.44750022888184,-1.5051518011640856,30.4375,-1.608936190163627,30.57999992370605,0.041447376470156394
7036,2022-02-25,31.17250061035156,31.23500061035156,30.292499542236328,30.52750015258789,6695600.0,0.02541121715509531,1.4480532670138007,0.4550269249089695,45.076092451737416,43.75875647516058,-0.3585035281460236,0.5020871540708463,3.0247533806284714,4.789090144394127,36.80623228361646,0.9425010681152308,-0.3813058940980554,-0.31724939346313974,-2.1883033428631755,1.5538045559368925,-1.2527763681631576,0.6182775812368781,1.154615630839583,84.62965984895195,43.37476762022371,0.9355269747000163,2,-0.7737503051757777,0.09250068664551137,3.7249994277954137,5.416248321533207,0.7249984741210973,4,0.012350636661917047,1.0125962984856658,30.399999618530273,-1.1486964808386146,29.44750022888184,-1.5051518011640856,30.4375,0.012350636661917047
7037,2022-02-28,30.71999931335449,30.9950008392334,30.34000015258789,30.86000061035156,6904800.0,-0.01451604100207493,2.195111625937914,-0.2170561203669216,42.96660250375256,43.681811084742776,0.17424432379016253,0.9534610748303791,3.336177844853868,5.2320941400001395,35.6232611565101,0.8325004577636683,-0.5822035262920018,-0.7380006790161175,-2.6399775376649934,1.163976179632762,-1.6889891083405537,0.21298775030832218,1.4007399991415532,78.0617111619918,34.56460631216146,0.950988429324439,2,-0.3212490081787074,0.2600002288818324,3.7118768692016637,5.457500457763675,0.8675003051757848,0,0.026936891780376504,1.4480532670138007,31.17250061035156,1.0125962984856658,30.399999618530273,-1.1486964808386146,29.44750022888184,0.026936891780376504
7038,2022-03-01,30.209999084472656,30.917499542236328,30.04999923706055,30.6875,5275200.0,-0.016601570321654546,-1.1755476896584818,3.410689227667198,40.18299377042484,42.01343534812616,0.681878479384114,1.3680095294084644,3.7208477344985056,5.733247355401623,35.64754980203803,0.8675003051757777,-0.744114286933403,-1.1428758621215813,-3.0781175230575855,0.7923657988144193,-2.110496692589585,-0.17525503165358103,1.7167459150499909,56.33646038320865,11.921649579197172,0.967620830468001,3,0.188751220703125,0.7700004577636648,4.008126258850098,5.753749847412109,0.9825000762939453,1,0.08217484471618319,2.195111625937914,30.71999931335449,1.4480532670138007,31.17250061035156,1.0125962984856658,30.399999618530273,0.08217484471618319
7039,2022-03-02,30.71500015258789,31.10000038146973,30.302499771118164,30.48500061035156,7024400.0,0.01671635496257906,-1.6806688208442444,-0.48167351047342843,38.7744219158125,39.862147899927216,0.025977192875803468,0.7732945942195961,3.1188654321570155,5.209392454158561,36.1261930231348,0.8900012969970739,-0.6118983374309366,-0.5557498931884766,-2.450464858937636,1.3389650725606828,-1.5031073760630562,0.3916075896861031,1.0293901927397648,77.84875435298034,37.47202702733922,0.9473574828745803,3,-0.3474998474121094,0.2649993896484304,3.0393753051757812,4.784998893737793,0.504999160766598,2,0.03719680670780634,-1.1755476896584818,30.209999084472656,2.195111625937914,30.71999931335449,1.4480532670138007,31.17250061035156,0.03719680670780634
7040,2022-03-03,30.309999465942386,31.07250022888184,30.21500015258789,31.07250022888184,4947600.0,-0.01318576215638989,1.2491782775095772,-3.3152273066524622,40.060832652200325,38.86854897341264,0.235045045027384,1.0215670307261782,3.4295281019061825,5.594908942305121,36.95029974174201,0.8575000762939489,-0.5694076666565842,-0.8280005455017054,-2.5903162843866063,0.9343151933831955,-1.7091584149441523,0.053157323940745016,1.2629775044419773,21.94092215773205,-16.900456808307975,0.8811578694424501,3,-0.07249927520752308,0.6700000762939347,3.4443759918212855,5.189999580383297,1.100000381469723,3,0.03488950372373467,-1.6806688208442444,30.71500015258789,-1.1755476896584818,30.209999084472656,2.195111625937914,30.71999931335449,0.03488950372373467
7041,2022-03-04,29.602500915527344,30.2549991607666,29.459999084472656,30.11000061035156,5488400.0,-0.023342083895778964,-1.0063008423586042,0.6655727043049707,45.46595787771238,39.658884551305334,0.773443518095835,1.6147615957051684,4.019869074825891,6.285157945773626,37.819629284612546,0.8500003814697301,-0.7502855949842697,-1.4103741645812988,-3.237761660659068,0.4170133314964666,-2.3240679126201833,-0.49668041654241435,1.809347482410324,8.68912916810588,-32.5685102661198,0.9136937480388831,3,0.4587497711181605,1.3774986267089773,4.033124923706055,5.801248550415039,1.2399997711181676,4,0.06139681123405594,1.2491782775095772,30.309999465942386,-1.6806688208442444,30.71500015258789,-1.1755476896584818,30.209999084472656,0.06139681123405594
7042,2022-03-07,27.40999984741211,29.69499969482422,27.38500022888184,29.63750076293945,8341200.0,-0.07406472427352262,-1.0285394609678224,4.389167004915913,33.30783068237426,39.21981376435563,2.7591454836999425,3.629482815622616,6.05224878726348,8.448483006178165,38.66373488322055,2.3099994659423793,-1.0348525028592377,-3.371875286102295,-5.744563694917488,-0.9991868772871015,-4.558219490509892,-2.1855310816946982,3.8503876924256666,0.672937214090153,-41.31745153529402,1.1863442044075965,3,1.9000005722045898,2.81874942779541,5.856250762939453,7.8012495040893555,2.8400001525878906,0,0.16371759438314015,-1.0063008423586042,29.602500915527344,1.2491782775095772,30.309999465942386,-1.6806688208442444,30.71500015258789,0.16371759438314015
7043,2022-03-08,27.212499618530273,27.76749992370605,26.59250068664551,27.47249984741211,8288000.0,-0.007205407879653181,1.764702846436071,0.11672283816785022,25.062600261754923,38.917153501156214,2.739118279802426,3.635948619572275,6.07774495028859,8.610133280189643,39.65681386531822,1.1749992370605398,-1.2170728162511892,-3.3297504425048814,-6.114552802048166,-0.5449480829616,-4.722151622276524,-1.937349262733239,3.737856936431026,13.754830257596733,-25.189982943061484,1.392401179771641,3,1.7012510299682617,2.619999885559082,5.863125801086426,7.998749732971191,3.135000228881836,1,0.16077170643379102,-1.0285394609678224,27.40999984741211,-1.0063008423586042,29.602500915527344,1.2491782775095772,30.309999465942386,0.16077170643379102
7044,2022-03-09,28.97500038146973,29.01499938964844,28.00749969482422,28.147499084472656,10498800.0,0.06476805834254518,1.2203866823878455,-3.182694494369672,37.217436048064265,38.679418684870384,1.0086111762016188,1.716307130614883,4.139622483819021,6.801868232205546,39.92970181459181,1.8024997711181676,-1.226803793396833,-1.4116246223449664,-4.180661170086449,1.3574119253965193,-2.7961428962157093,-0.02710634847422355,1.5395705866599911,53.18080219345115,16.0572876345069,1.3845182738707424,3,-0.06124973297119496,0.8574991226196254,4.045000076293942,6.236248970031735,0.2700004577636683,2,0.07653144952898838,1.764702846436071,27.212499618530273,-1.0285394609678224,27.40999984741211,-1.0063008423586042,29.602500915527344,0.07653144952898838
7045,2022-03-10,28.94750022888184,29.102500915527344,28.07250022888184,28.274999618530273,7696400.0,-0.0009490993002877479,1.096689276548485,0.8126882855555743,38.99878171949517,38.00416193684347,0.9034099584548017,1.5171919717296838,3.9793397353042472,6.78214127753429,40.816484708869204,1.0300006866455043,-1.2212416925869611,-1.2458747863769482,-3.8357427213204183,1.343993148566522,-2.540808753848683,0.04905918109478691,1.1748637110994622,64.30035558721892,27.71216168439929,1.2949339674717353,3,-0.10124969482421875,0.884999275207516,4.070000648498532,5.981249809265133,0.13500022888183238,3,0.07850415636944374,1.2203866823878455,28.97500038146973,1.764702846436071,27.212499618530273,-1.0285394609678224,27.40999984741211,0.07850415636944374
7046,2022-03-11,28.8799991607666,29.40500068664551,28.68000030517578,29.40500068664551,7468000.0,-0.00233184446261403,1.7618981878423896,-0.7806707054205534,41.2235423216507,37.8104885832766,0.6833869303472753,1.4024011009930675,3.845617053390761,6.790805407700162,41.22945270630608,0.7250003814697301,-1.0434507185863922,-1.152000904083252,-3.6398863650372206,1.3358845568707167,-2.3959436345602363,0.09194182639373238,0.8893784538811218,73.73083659626839,32.47354783817785,1.2439427304769834,3,-0.03374862670898082,0.9075002670288086,3.9950008392333984,5.943751335144036,1.2250003814697266,4,0.08760390443786803,1.096689276548485,28.94750022888184,1.2203866823878455,28.97500038146973,1.764702846436071,27.212499618530273,0.08760390443786803
7047,2022-03-14,29.024999618530273,29.45499992370605,28.91250038146973,29.1200008392334,4791600.0,0.00502079161971225,-2.390625372529416,0.1809541801694435,42.70967975659981,38.09123147062937,0.3047091718303534,1.2174325858547057,3.4949946462275534,6.5854175054014235,40.754430421965736,0.5750007629394496,-1.0450011702436655,-0.9420003890991211,-3.4653305679013826,1.5813297897031404,-2.203665478500252,0.31966470030200966,-2.432498931884762,84.97815127394274,38.10014781487476,1.2616650894011308,3,-0.1787490844726527,0.715001106262207,3.8500003814697266,5.622500419616699,1.1650009155273402,0,0.06261847000869203,1.7618981878423896,28.8799991607666,1.096689276548485,28.94750022888184,1.2203866823878455,28.97500038146973,0.06261847000869203
7048,2022-03-15,30.0674991607666,30.184999465942386,29.3075008392334,29.36750030517578,6233200.0,0.0359172973621944,-1.1402463277624733,-7.3683143270157405,53.182744261899565,39.69215617575015,-0.8494594517785572,0.1333322993480266,2.250395545952742,5.482590661198948,39.9840828167939,1.159999847412113,-1.1416841908703397,0.13124923706054759,-2.3702629138293716,2.6327613879504668,-1.1195068383844138,1.382005312505509,-3.4177484893798784,94.60388897696889,40.34628489128339,1.2507560754449605,3,-1.2349987030029261,-0.3274984359741211,2.8075008392333984,4.152501106262207,-0.3549995422363281,1,0.006069704642131857,-2.390625372529416,29.024999618530273,1.7618981878423896,28.8799991607666,1.096689276548485,28.94750022888184,0.006069704642131857
7049,2022-03-16,31.32250022888184,31.34000015258789,30.309999465942386,30.309999465942386,5750400.0,0.04173945632807463,-1.034567724482984,1.4464320260707737,54.592979594565506,41.30683916934628,-2.2453464703971235,-1.213208173241398,0.8413490449001522,4.164526986237302,39.47713561941645,1.272500991821289,-1.1570981764770565,1.404875278472904,-1.046546470273281,3.8562970272190853,0.1791644040998115,2.6305861528459964,-4.5313396057128905,99.46442466366754,42.95620863540614,1.2257108743730911,3,-2.3562498092651403,-1.582499504089359,1.5293741226196254,2.8200006484985316,-2.2849998474121094,2,-0.031127795493499644,-1.1402463277624733,30.0674991607666,-2.390625372529416,29.024999618530273,1.7618981878423896,28.8799991607666,-0.031127795493499644
7050,2022-03-17,31.899999618530273,31.91250038146973,31.03249931335449,31.05500030517578,5095200.0,0.01843720601575516,1.022989009736238,0.8345665942031716,53.69382379653101,42.221046493659465,-2.876031029665562,-1.8723294821141323,0.12002811593994522,3.524966396319698,38.9433690583494,0.8800010681152415,-1.0845869904601564,1.9732497215271003,-0.5075636921691142,4.454063135223315,0.7328430146789913,3.2136564283752094,-4.83590862359619,99.61327880450389,44.73466744349092,1.240406706848108,3,-2.6474990844726527,-2.159998893737793,0.9518747329711914,2.2425012588500977,-2.3474998474121094,3,-0.08322880285411105,-1.034567724482984,31.32250022888184,-1.1402463277624733,30.0674991607666,-2.390625372529416,29.024999618530273,-0.08322880285411105
7051,2022-03-18,32.310001373291016,32.482498168945305,31.395000457763672,31.78499984741211,9162000.0,0.012852719738672969,1.500008769468244,0.6213040857923855,58.10811362849852,44.976633487673276,-3.1978757247586422,-2.313524590191925,-0.3948420015192866,3.0506258408046563,38.05299610934712,1.0874977111816335,-1.0247503231691226,2.3277514457702644,-0.3172311701651793,4.9727340617057045,1.0052601378025443,3.6502427537379845,-4.858037627434079,95.1681539899142,41.43659058507201,1.3224913079677203,3,-2.7725019454956055,-2.582501411437981,0.3131232261657715,1.8324995040893555,-3.782501220703125,4,-0.09989169849418045,1.022989009736238,31.899999618530273,-1.034567724482984,31.32250022888184,-1.1402463277624733,30.0674991607666,-0.09989169849418045
7052,2022-03-21,31.565000534057614,32.209999084472656,31.18000030517578,32.00749969482422,5362000.0,-0.023057901812695514,1.4306814933844663,-0.8428530946187561,56.74801072597933,48.497234650364874,-2.0132174825251674,-1.5715189314929567,0.23471311627801228,3.7265420530205127,36.90618046605799,1.1300010681152344,-0.9706143893201684,1.5335005760192821,-1.193748473569233,4.260749625607797,0.16987605122502458,2.8971251008135397,-3.609983345891841,71.10241239255015,16.96916769760154,1.3636245247942569,3,-1.3200016021728516,-2.0275011062622035,1.2362484931945836,2.5775003433227575,-3.3350009918212855,0,-0.04625379271722141,1.500008769468244,32.310001373291016,1.022989009736238,31.899999618530273,-1.034567724482984,31.32250022888184,-0.04625379271722141
7053,2022-03-22,31.84250068664551,32.134998321533196,31.582500457763672,31.732500076293945,5626000.0,0.008791387546104534,-1.6951125336111823,-0.24858942141493812,55.74522230098907,50.55587756735651,-1.74878807128583,-1.8323062889800141,-0.11652692137283438,3.3873761950821226,35.620761360735656,0.5699977874755824,-0.919691566629055,1.7407506942749045,-1.1005296437438226,4.5820310322936315,0.32011052526554096,3.161390863284268,-3.4347354004017845,70.5409498557968,18.60585144965568,1.4206401690093629,3,-1.5650014877319371,-2.305001258850101,0.379999160766598,2.2700004577636683,-2.659999847412113,1,-0.051896054548283055,1.4306814933844663,31.565000534057614,1.500008769468244,32.310001373291016,1.022989009736238,31.899999618530273,-0.051896054548283055
7054,2022-03-23,31.21750068664551,31.82250022888184,31.20000076293945,31.622499465942386,3258000.0,-0.0196278554297753,-1.829551858370193,-3.6817866555693084,54.52280471079228,52.28076901083397,-0.8629896724207349,-1.1256140935207775,0.4285293749863328,3.941580117568517,33.92159907625578,0.6424999237060618,-0.5414324900614673,1.0272506713867209,-1.8383846704558557,3.8928860132292975,-0.40556699953456743,2.460068342308009,-2.402262112131627,12.758725469175769,-41.19537018488913,1.4328176709212879,3,-0.636251449584968,-1.6800012588501012,0.9506244659423793,2.8950004577636683,-2.8050003051757812,2,-0.048210171698949034,-1.6951125336111823,31.84250068664551,1.4306814933844663,31.565000534057614,1.500008769468244,32.310001373291016,-0.048210171698949034
7055,2022-03-24,31.65999984741211,31.6924991607666,30.989999771118164,31.274999618530273,3474800.0,0.014174714536192567,2.1222274497836215,-0.9506207143395373,60.53236622791,54.42619388930723,-0.983704286899421,-1.5482571671385088,-0.10597473738043917,3.420239639406475,31.956986027394496,0.7024993896484375,-0.0235773766041234,1.40674982070923,-1.5327507716107363,4.346250413029196,-0.06300047545075316,2.876500116869213,-2.4780353134550843,44.89117557977732,-14.177730697735079,1.469750296159984,3,-0.9625005722045898,-2.122500419616699,0.4856252670288086,2.4525012969970703,-2.9200000762939453,3,-0.0828332115787026,-1.829551858370193,31.21750068664551,-1.6951125336111823,31.84250068664551,1.4306814933844663,31.565000534057614,-0.0828332115787026
7056,2022-03-25,31.5575008392334,31.857500076293945,31.11249923706055,31.84749984741211,2947600.0,-0.0032374923775335684,3.8064653077296744,-0.753243729285463,77.01073952921361,58.23742275293098,-0.5156906336065994,-1.4919279455154744,-0.12000679509426249,3.4453749215646354,30.757557488165716,0.7450008392333949,0.28676913040518315,1.2850008010864258,-1.6847339032023356,4.254735505375187,-0.19986655105795492,2.7698681532308065,-2.0454829417775464,46.516507173667314,-19.11543294720142,1.48486735214438,3,-0.6625013351440465,-2.0200014114379883,0.5643749237060547,2.5550003051757812,-2.940000534057617,4,-0.06353484955381972,2.1222274497836215,31.65999984741211,-1.829551858370193,31.21750068664551,-1.6951125336111823,31.84250068664551,-0.06353484955381972
7057,2022-03-28,31.54750061035156,31.864999771118164,30.920000076293945,31.5575008392334,5335200.0,-0.0003168891267019136,2.0240082519783082,0.034483665805080554,78.93857754641733,61.0991820067663,-0.12320026133071238,-1.4933179399846104,-0.21188984441895897,3.379323460943443,29.54927158680497,0.9449996948242188,0.5943606805769477,1.2336255073547342,-1.7850156283326903,4.252266643042155,-0.27569506048897807,2.7429460751984465,-1.7384346857467605,51.64620908024848,-19.69902661190845,1.5093205678437107,3,-0.1512517929077113,-2.010001182556149,0.5743751525878942,2.5650005340576207,-1.840000152587887,0,-0.09572867578526101,3.8064653077296744,31.5575008392334,2.1222274497836215,31.65999984741211,-1.829551858370193,31.21750068664551,-0.09572867578526101
7058,2022-03-29,32.692501068115234,32.732498168945305,31.90500068664551,32.04249954223633,4502000.0,0.03629449039103827,1.2671296586609961,-64.99866488649226,77.04619070257827,63.59398324098993,-0.9573628830303917,-2.5748115849924638,-1.4327397733313028,2.1573313608290903,27.88355934257183,1.1849975585937464,0.9296577780947608,2.2545008659362793,-0.9449021508640243,5.453903882736586,0.6547993575361275,3.854202374336431,-2.6160919190763856,97.79326108026063,23.152720802460195,1.5997015084001536,3,-0.866251945495609,-3.030001640319824,-0.5931253433227539,1.4200000762939453,-4.420001983642578,1,-0.13649923927757102,2.0240082519783082,31.54750061035156,3.8064653077296744,31.5575008392334,2.1222274497836215,31.65999984741211,-0.13649923927757102
7059,2022-03-30,31.857500076293945,32.564998626708984,31.772499084472656,32.552501678466804,4247600.0,-0.02554105573267562,1.2014013801872923,-1.0692307240865397,68.94530134353758,65.288591857324,-0.04301481377721572,-1.7389875273834363,-0.6544706138519416,2.9114200860683326,26.351818180094888,0.9200019836425781,1.2472917440038742,1.362374877929689,-1.8980687153928102,4.622818471252192,-0.2678469187315642,2.992596674590942,-1.4623602448663213,51.72419236196853,-23.223630407340103,1.6302217966612513,3,-0.03125095367431996,-2.195000648498535,0.06500053405761719,2.2550010681152344,-4.452499389648434,2,-0.08396764437430193,1.2671296586609961,32.692501068115234,2.0240082519783082,31.54750061035156,3.8064653077296744,31.5575008392334,-0.08396764437430193
7060,2022-03-31,31.36750030517578,32.112499237060554,31.36000061035156,32.112499237060554,7637200.0,-0.015380986265233876,1.0201334377896323,1.071938438063455,65.35020226951454,66.09326837299244,0.40622535034191287,-1.2286962105710302,-0.21968427436000226,3.3223854102732204,24.812551750778074,0.752498626708995,1.3719265057373384,0.8195000648498549,-2.4625304494189564,4.101530579118666,-0.8215151922845507,2.4605153219842606,-0.6918774732460342,24.689693782089627,-48.32959896126879,1.6410152571344052,3,0.4587488174438441,-1.705000877380371,0.011874198913577771,2.3987503051757812,-4.194999694824222,3,-0.09420578289493031,1.2014013801872923,31.857500076293945,1.2671296586609961,32.692501068115234,2.0240082519783082,31.54750061035156,-0.09420578289493031
7061,2022-04-01,31.420000076293945,31.78499984741211,31.28249931335449,31.559999465942386,4205200.0,0.0016736995491317685,-1.4216839783068054,0.1879189132449581,64.95006129231048,67.00460732480701,0.23937523751360956,-1.1995537738323492,-0.2997176255683982,3.189356155739638,22.778194204340267,0.5025005340576207,1.3942224531370613,0.7811248779296882,-2.49130991461994,4.05355967047932,-0.8550925183451241,2.417342274204504,-0.4975522039223321,27.586235926383214,-42.106037632548805,1.6362173962748157,4,0.40624904632568004,-1.7575006484985352,-0.49249935150146484,2.095001220703125,-4.030000686645504,4,-0.08529599932107612,1.0201334377896323,31.36750030517578,1.2014013801872923,31.857500076293945,1.2671296586609961,32.692501068115234,-0.08529599932107612
7062,2022-04-04,31.897499084472656,32.052501678466804,31.32999992370605,31.54750061035156,4577600.0,0.015197294940141548,1.1893871087066943,-2.499999999999962,62.29012444518453,67.73181867416207,-0.20785724093523683,-1.3951532024561004,-0.7859876740176972,2.632368652366175,19.610184882222274,0.7225017547607528,1.3981126812858342,1.0342489242553725,-1.9043707149680174,3.972868563478766,-0.4350608953563224,2.5035587438670674,-0.7578451765121983,42.41381079349747,-23.130636627892876,1.4693098196116963,4,-0.0712499618530309,-2.234999656677246,-1.0656232833862305,1.617502212524414,-5.154998779296875,0,-0.10282934002476518,-1.4216839783068054,31.420000076293945,1.0201334377896323,31.36750030517578,1.2014013801872923,31.857500076293945,-0.10282934002476518
7063,2022-04-05,31.587499618530273,32.107498168945305,31.51749992370605,31.78000068664551,4086000.0,-0.0097186135226911,-2.5488567396715522,-0.5500054495912852,52.03845684344949,67.45578002223509,0.0694720994466067,-0.7806063173706619,-0.5105446557907634,2.870009917996093,15.972546096982592,0.5899982452392543,1.30616081524866,0.5054994583129897,-1.8900262870529971,2.9010252036789765,-0.6922634143700037,1.7032623309959831,-0.3050003051757848,23.781712941274662,-35.92415228628256,1.197762872682993,4,0.23874950408935192,-1.9250001907348633,-0.8981246948242223,1.9275016784667969,-4.590000152587887,1,-0.05951718823808805,1.1893871087066943,31.897499084472656,-1.4216839783068054,31.420000076293945,1.0201334377896323,31.36750030517578,-0.05951718823808805
7064,2022-04-06,31.1924991607666,31.417499542236328,30.75,31.23500061035156,3787600.0,-0.01250496121991096,2.276076893192977,0.22078552602894919,44.400472195133744,65.66334735192662,0.5146769077996893,-0.22235889403912878,-0.13662446086836155,3.1887025783175886,13.795131025169786,0.8374996185302734,1.2700826696142826,-0.0003759384155266332,-2.180910831946278,2.1801589551152247,-1.090643385180904,1.0898915083498508,1.5399990081787038,32.477020810759946,-21.264557992184407,1.0902674467653757,4,0.5487499237060511,-1.5299997329711914,-0.5031242370605504,2.3225021362304688,-3.2024993896484375,2,-0.09361225149816377,-2.5488567396715522,31.587499618530273,1.1893871087066943,31.897499084472656,-1.4216839783068054,31.420000076293945,-0.09361225149816377
7065,2022-04-07,31.21999931335449,31.357500076293945,30.772499084472656,30.9950008392334,5268800.0,0.0008816271003535547,1.3400039672851562,-5.293901180272315,40.81716800320343,61.641839404592154,0.4673453655546993,-0.07471030615352348,-0.1538880275956167,3.0704682989669614,11.591910608722383,0.5850009918212891,1.2249247733311464,-0.0865007400512745,-1.9941470613715104,1.821145581268965,-1.040323900711396,0.8673224206088435,1.4728488922119105,34.62246389029385,-13.305607407124768,0.9538231606601194,4,0.5212497711181641,-1.5574998855590785,-0.5462493896484375,2.2950019836425817,-3.6674995422363246,3,-0.1221972681170782,2.276076893192977,31.1924991607666,-2.5488567396715522,31.587499618530273,1.1893871087066943,31.897499084472656,-0.1221972681170782
7066,2022-04-08,31.40999984741211,31.84499931335449,30.86750030517578,31.15250015258789,4974000.0,0.00608585964882935,-1.3625371097711556,1.144450849411703,48.559472947729816,58.266383338071314,0.2840973536814211,-0.06898822241439007,-0.31769316744027876,2.786404538997587,9.404410754515343,0.9774990081787074,1.2442786121795244,-0.023000240325927734,-1.5508852088591212,1.5048847282072657,-0.786942724592528,0.740942243940669,1.2439913940429648,48.618838869218486,3.472537928135239,0.7639424842665969,4,0.3312492370605433,-1.7475004196166992,-0.8012499809265172,2.105001449584961,-3.0450000762939453,4,-0.1349092409311069,1.3400039672851562,31.21999931335449,2.276076893192977,31.1924991607666,-2.5488567396715522,31.587499618530273,-0.1349092409311069
7067,2022-04-11,30.84250068664551,31.5625,30.792499542236328,31.29999923706055,3640800.0,-0.018067467797627357,-1.7623293224902228,-1.7766955053183608,41.181655000551686,54.281434926735024,0.8281659990682577,0.6763308779557988,0.23843455409156533,3.2453266231790927,7.179081327745286,0.7700004577636719,1.1442592200926534,-0.681374454498286,-1.75484517014689,0.3920962611503178,-1.2181098123225844,-0.1446390966739841,1.7734107299804585,6.814056089473686,-33.66922188772813,0.536735357824301,4,0.8149986267089808,-1.1800012588501012,-0.3218755722046005,2.672500610351559,-4.204999923706062,0,-0.11193973316476147,-1.3625371097711556,31.40999984741211,1.3400039672851562,31.21999931335449,2.276076893192977,31.1924991607666,-0.11193973316476147
7068,2022-04-12,30.25,31.502500534057614,30.16250038146973,31.147499084472656,2927200.0,-0.019210526820286566,-1.4988386940732528,1.9617528485247706,41.41906090423397,51.2229637668124,1.1597189357219975,1.3525510999233532,0.7815766131041357,3.7324067556568252,5.817327705656708,1.3400001525878835,0.899028750551917,-1.283000183105468,-2.3062739380729838,-0.2597264281379523,-1.7946370605892241,-0.7713633056217084,2.3285931882934534,5.200574982371704,-37.18731107275035,0.5116368774837585,4,0.8874998092651438,-0.5875005722045898,-0.4806251525878906,2.5137510299682617,-2.52499961853027,1,-0.11595040313468497,-1.7623293224902228,30.84250068664551,-1.3625371097711556,31.40999984741211,1.3400039672851562,31.21999931335449,-0.11595040313468497
7069,2022-04-13,30.34749984741211,30.53750038146973,30.05500030517578,30.082500457763672,8036000.0,0.0032231354516398802,-2.0156283527644883,-0.29526424509295546,37.60037682076582,48.139649828062545,0.9225122722530692,1.2419361583700663,0.6333827794067517,3.5346114951890186,5.49071886790519,0.48250007629394887,0.6321999039410926,-1.1367503166198745,-2.287241572940445,0.013740939700692678,-1.7119959447801563,-0.5615046884595891,2.134449628608394,16.34076560377211,-24.667571939930102,0.5752456281602839,4,0.733749389648434,0.022499084472652697,-0.9743747711181641,2.0200014114379883,-2.3199996948242188,2,-0.1103880187268671,-1.4988386940732528,30.25,-1.7623293224902228,30.84250068664551,-1.3625371097711556,31.40999984741211,-0.1103880187268671
7070,2022-04-14,29.2450008392334,30.67499923706055,29.184999465942386,30.47500038146973,4510400.0,-0.03632915441871987,-1.2074033258452481,-4.641518396959765,31.624949000964534,44.43685957346856,1.8911468103181512,2.2507267232065473,1.65174686530424,4.542758344030709,5.883608109364856,1.489999771118164,0.27013432342995003,-2.1064993858337395,-3.6127098363160215,-0.6002889353514576,-2.8596046110748787,-1.3533941605925968,3.091331686536421,2.255690854621178,-36.48385029062861,0.7531052252411418,4,1.4012479782104492,1.1574983596801758,0.12812423706054688,3.122500419616699,-1.622501373291012,3,-0.042913353807519705,-2.0156283527644883,30.34749984741211,-1.4988386940732528,30.25,-1.7623293224902228,30.84250068664551,-0.042913353807519705
7071,2022-04-18,29.082500457763672,29.337499618530273,28.602500915527344,29.15250015258789,4404400.0,-0.005556518270012356,2.34091362284664,0.056910342175370526,30.876646475503705,40.94647313239291,1.8854819861313175,2.275710017879071,1.7542140078457216,4.632595229471562,6.901071500410641,0.7349987030029297,-0.008106126174762807,-2.107624721527099,-3.8538977158188246,-0.3613517272353697,-2.98076121867296,-1.2344882243812343,3.001725423219952,16.21620576689615,-20.027754234252033,0.873136497145864,4,1.2724990844726527,1.5849990844726527,0.25687456130981445,3.285000801086426,-2.0450000762939418,0,-0.052608980058902355,-1.2074033258452481,29.2450008392334,-2.0156283527644883,30.34749984741211,-1.4988386940732528,30.25,-0.052608980058902355
7072,2022-04-19,30.104999542236328,30.177499771118164,28.940000534057614,28.940000534057614,4263600.0,0.03515856849921217,-1.1244640182057741,-16.642915531335202,29.53734904866343,38.446350044083346,0.6503708162643385,1.199734077042482,0.6847433264807776,3.534816807426992,7.464371953249441,1.2374992370605504,-0.21582066381192888,-1.0121255874633803,-2.813608338280787,0.7893571633540262,-1.9128669628720871,-0.11138421205467708,1.6310538422016663,51.81030428791766,22.38727332924632,0.9007413754087032,4,0.11875057220458984,0.5624999999999964,-0.7881245613098145,2.2625017166137695,-2.2824993133544886,1,-0.05779770129798545,2.34091362284664,29.082500457763672,-1.2074033258452481,29.2450008392334,-2.0156283527644883,30.34749984741211,-0.05779770129798545
7073,2022-04-20,30.190000534057614,30.545000076293945,30.04750061035156,30.357500076293945,3070400.0,0.0028234842422778517,-1.1988956331141272,-0.14377655350813545,35.038133292990025,37.40609016606738,0.3869828861983855,1.037792402618269,0.5535958783846127,3.3740270064660827,7.919306296923176,0.49749946594238637,-0.43318178240820515,-0.8444995880126989,-2.6574482162862445,0.9684490402608503,-1.7509739021494717,0.06197472612407395,1.2326976034893171,76.59835484720001,47.93097644638931,0.9064743141367745,4,0.033749580383304334,0.47749900817871094,-0.8968749046325648,2.177500724792484,-1.5874996185302699,2,-0.11767140471264836,-1.1244640182057741,30.104999542236328,2.34091362284664,29.082500457763672,-1.2074033258452481,29.2450008392334,-0.11767140471264836
7074,2022-04-21,29.712499618530273,30.69750022888184,29.63500022888184,30.309999465942386,3363200.0,-0.01581652557404456,-1.8239254193640229,3.5671730169213056,35.116898870376076,36.77272692908656,0.7067951565905233,1.472244039718916,0.975790652069076,3.782531820454537,8.217472057104091,1.0625,-0.6800280590882011,-1.2467504501342788,-3.150384795583662,0.6568838953151008,-2.1985676228589703,-0.2949332774095872,1.4281787968146986,52.98324901241179,22.829041348290918,0.95181717272469,4,0.5112504959106445,0.9549999237060511,-0.42624902725219727,2.655001640319824,-0.5399990081787145,3,-0.06689101430635058,-1.1988956331141272,30.190000534057614,-1.1244640182057741,30.104999542236328,2.34091362284664,29.082500457763672,-0.06689101430635058
7075,2022-04-22,29.03750038146973,29.72500038146973,29.01749992370605,29.690000534057614,3391200.0,-0.022717686015200744,-1.0433194700746409,1.0920507434671114,30.731903708571267,34.791885902513386,1.1618283328366488,2.045576268072409,1.5631274607355934,4.375606481647122,8.535869499443557,0.707500457763679,-0.8419029535733458,-1.790624713897703,-3.8462388037785438,0.2649893759831379,-2.8184317588381234,-0.7628176689572825,1.8493602838934784,20.763704463743657,-9.31400391395228,1.02780704494042,4,1.0450000762939418,1.6299991607665945,0.31562519073485973,3.2837495803832972,-0.40500068664551137,4,-0.03478261612099265,-1.8239254193640229,29.712499618530273,-1.1988956331141272,30.190000534057614,-1.1244640182057741,30.104999542236328,-0.03478261612099265
7076,2022-04-25,29.552499771118164,29.57500076293945,28.67250061035156,29.07250022888184,3796400.0,0.017735665359718045,2.438085826806028,-0.7356313103262834,31.14952112358175,33.67720436062784,0.39742716470446027,1.4468460596753943,0.987370364627143,3.7922220549016714,9.116026454327953,0.9025001525878906,-0.9156003183862289,-1.1753752708435066,-3.276281773882154,0.9255312321951372,-2.2258285223628285,-0.12492201932418467,1.1450004577636754,43.45675686622092,14.322347868093118,1.0504532515193223,4,0.5000009536743164,1.1149997711181605,-0.056249141693115234,2.7687501907348633,-1.3249988555908203,0,-0.06530751442766203,-1.0433194700746409,29.03750038146973,-1.8239254193640229,29.712499618530273,-1.1988956331141272,30.190000534057614,-0.06530751442766203
7077,2022-04-26,28.52750015258789,29.302499771118164,28.48749923706055,29.1924991607666,4339200.0,-0.034684024243932576,-1.1879184321355993,-1.3854159216079067,27.93799782559485,32.17930846300127,1.1840227706258197,2.354722055370061,1.995913010021205,4.752720370874201,9.614274549192212,1.0650005340576136,-1.0050946985313587,-2.0493748664855964,-4.32877608435453,0.23002635138333716,-3.189075475420065,-0.9096742575511279,1.9605001449584982,1.8099953654036578,-26.844780864911407,1.1397006089344675,4,1.0649995803833043,2.082498550415039,1.1049995422363317,3.2612504959106445,0.6424999237060547,1,-0.05223029578997285,2.438085826806028,29.552499771118164,-1.0433194700746409,29.03750038146973,-1.8239254193640229,29.712499618530273,-0.05223029578997285
7078,2022-04-27,28.229999542236328,28.962499618530273,28.114999771118164,28.53249931335449,3444000.0,-0.010428555210245993,-2.1831021229802676,0.4548875523087504,28.336381836851416,31.14997568701078,1.301745579618622,2.4250976625598426,2.261635297763611,4.965411811710531,10.89525575859515,0.8474998474121094,-1.1921155738002298,-2.123750400543212,-4.404825263205353,0.15732446211892892,-3.2642878318742845,-0.9832129692121399,2.017940628051761,4.4530397186356545,-22.738471907878345,1.1405374313310712,4,1.1762504577636719,2.1937494277954066,1.6612496376037598,3.4287500381469727,0.5850009918212855,2,-0.014434974139649115,-1.1879184321355993,28.52750015258789,2.438085826806028,29.552499771118164,-1.0433194700746409,29.03750038146973,-0.014434974139649115
7079,2022-04-28,29.1825008392334,29.32250022888184,28.32500076293945,28.59749984741211,4925200.0,0.03374074787255976,1.3063577569574119,-1.9338890395152721,36.876017559645646,31.73342774908646,0.18619029491211236,1.330112332757853,1.2551277680565285,3.9383276760786714,12.116510487315864,1.0925006866455114,-1.2786546663279275,-1.0374991416931145,-3.2602743613194107,1.1852760779331852,-2.1488867515062644,0.07388846812003536,0.7668276751709016,66.30438903263091,38.39830126688183,1.1113876098131494,4,0.22374916076660156,1.2412481307983363,0.7249984741210938,1.9399995803833008,-0.4500007629394531,3,-0.019874921854753924,-2.1831021229802676,28.229999542236328,-1.1879184321355993,28.52750015258789,2.438085826806028,29.552499771118164,-0.019874921854753924
7080,2022-04-29,28.41250038146973,29.47249984741211,28.34499931335449,28.86249923706055,4898000.0,-0.026385691274562362,-2.8546961452059607,-0.7692275088112837,32.03476644154962,31.862107745313782,0.9227151624070125,1.9682962776363766,1.9603356437913142,4.6281113973190635,12.97150922961009,1.1275005340576207,-1.3530302835989367,-1.6597496032714822,-3.9530883574213327,0.6335891508783682,-2.8064189803464075,-0.513080226196557,1.2800221088745118,20.376740291145108,-4.7065246610349085,1.1466693770749254,4,0.9937496185302699,2.0112485885620046,1.6468739509582484,2.6012506484985316,0.7124996185302699,4,0.02674879784172357,1.3063577569574119,29.1825008392334,-2.1831021229802676,28.229999542236328,-1.1879184321355993,28.52750015258789,0.02674879784172357
7081,2022-05-02,28.739999771118164,28.93000030517578,28.06999969482422,28.45249938964844,6435600.0,0.011526595169428555,1.576775259098819,-0.6388913613841374,37.02560519617965,32.69413620614892,0.6051620825342567,1.5069874569208181,1.5871964826610458,4.201925555147852,13.881373076643587,0.8600006103515625,-1.4162395522595546,-1.1982501983642564,-3.4731245285769248,1.0766241318484155,-2.3356873634705906,-0.0608130332579222,0.7325000762939453,47.77183624954781,19.53585998677613,1.1374371651063353,5,0.6437501907348633,1.661249160766598,1.3774995803833008,2.2737512588500977,-0.05999946594238281,0,-0.003740434138833071,-2.8546961452059607,28.41250038146973,1.3063577569574119,29.1825008392334,-2.1831021229802676,28.229999542236328,-0.003740434138833071
7082,2022-05-03,28.61750030517578,28.834999084472656,28.28000068664551,28.802499771118164,3092000.0,-0.004262333574041488,3.440021057289532,-0.6434755494815415,39.30560261973373,33.168299464676,0.5525798036792295,1.4452574344051818,1.681679267541341,4.227577043946148,15.11012419737931,0.5549983978271449,-1.3425651342586882,-1.1567497253417969,-3.3063791067789126,0.9928796560953188,-2.2315644160603547,-0.08193503462323903,0.8549995422363281,39.03747242674558,7.561841196223767,1.074814690718557,5,0.7662496566772461,1.7837486267089808,1.5987491607666016,2.3962507247924805,-0.5200004577636719,1,-0.01362800333675207,1.576775259098819,28.739999771118164,-2.8546961452059607,28.41250038146973,1.3063577569574119,29.1825008392334,-0.01362800333675207
7083,2022-05-04,29.707500457763672,29.790000915527344,28.207500457763672,28.55500030517578,4423600.0,0.03808858708706819,1.4022757871878393,-6.229748538554329,46.28985861073369,34.40973943582684,-0.6851069554815368,0.21838776069171217,0.5803445889220598,3.0519119673088397,16.047511373047595,1.5825004577636719,-1.2165538670021725,0.02725038528442525,-1.945680502245974,2.0001812728148245,-0.9592150584807726,1.013715829049623,-1.6375007629394531,95.20346516208016,59.25992844937352,0.9864654437651988,5,-0.7775001525878906,0.6937484741210902,0.759373664855957,1.3062505722045898,-2.6324996948242223,2,-0.018093086701586047,3.440021057289532,28.61750030517578,1.576775259098819,28.739999771118164,-2.8546961452059607,28.41250038146973,-0.018093086701586047
7084,2022-05-05,28.272499084472656,29.36750030517578,28.03000068664551,29.357500076293945,5612000.0,-0.04830434574363518,1.4208106134750056,-0.9414324062213484,44.5715796930825,35.94748121188365,0.5857467843837583,1.5003366307397314,2.019018435985469,4.38828197664639,16.37321230927139,1.6774997711181605,-1.1942240325676252,-1.2617509841918952,-3.195262264087358,0.6717602957035673,-2.2285066241396265,-0.29499534424416396,1.5175018310546875,13.77831626653876,-25.334854663802766,0.9667556399477316,5,0.6375017166137695,2.02500057220459,2.4718751907348633,2.69625186920166,-2.054998397827145,3,0.01918830903359736,1.4022757871878393,29.707500457763672,3.440021057289532,28.61750030517578,1.576775259098819,28.739999771118164,0.01918830903359736
7085,2022-05-06,27.40500068664551,28.272499084472656,27.065000534057614,28.09250068664551,5688400.0,-0.030683470719557904,1.3054935450390799,0.6336399737717828,41.31953580909972,37.07748284360786,1.3380306362196173,2.179093795159165,2.8494780186929027,5.164675337529612,17.00406235498697,1.2074985504150426,-1.2672609531239978,-1.9384994506835902,-3.923811546992262,0.04681264562508147,-2.931155498837928,-0.9458434025292526,2.3850002288818324,12.477068073088434,-28.31246136053366,0.9926560481543358,5,1.022500038146969,2.1837491989135707,3.339373588562008,3.210000038146969,-1.5075016021728551,4,0.04844004219621589,1.4208106134750056,28.272499084472656,1.4022757871878393,29.707500457763672,3.440021057289532,28.61750030517578,0.04844004219621589
7086,2022-05-09,27.17250061035156,27.5049991607666,26.82500076293945,27.177499771118164,6008000.0,-0.008483855882815194,1.0606076369321753,0.007271506569607441,33.474226666718195,37.692619381510454,1.3381445887149184,2.1901435465616252,3.0165701225123165,5.2987238971752895,18.271507714661634,0.679998397827152,-1.3245548361987254,-1.9591245651245153,-3.920163627725298,0.001914497476267485,-2.9396440964249066,-0.9786050338241239,2.508500289916995,11.72006170417248,-26.532171031986266,0.9805195313003913,5,1.1350002288818395,2.2937488555908168,3.5718736648559606,3.061249732971195,-0.5600013732910085,0,0.07185571242216193,1.3054935450390799,27.40500068664551,1.4208106134750056,28.272499084472656,1.4022757871878393,29.707500457763672,0.07185571242216193
7087,2022-05-10,27.38999938964844,28.125,26.790000915527344,27.82500076293945,6228400.0,0.008004371125638121,1.5797087561136522,87.01487981680053,34.453073818105665,38.372251823872034,1.0530636442637515,1.792639664512361,2.749429855967726,4.974256927164081,19.27459963471443,1.3349990844726562,-1.2893981878302014,-1.5690007209777797,-3.5035687852030364,0.3655673432474771,-2.53628475309041,-0.6017166888651495,2.119641502380368,19.99994913736991,-12.848144285433662,0.9672840321126285,5,0.9000015258789027,2.0587501525878835,3.3543748855590785,2.732501029968258,-1.6949996948242223,1,0.04709751530753503,1.0606076369321753,27.17250061035156,1.3054935450390799,27.40500068664551,1.4208106134750056,28.272499084472656,0.04709751530753503
7088,2022-05-11,26.74250030517578,27.707500457763672,26.6924991607666,27.13500022888184,4632000.0,-0.023639981705051438,-3.1218141611770127,0.9022958266466954,33.8147129278361,38.032106864782094,1.6398154246209806,2.2808319117931646,3.3551813044686725,5.522111646217631,19.755775532019975,1.0150012969970703,-1.31927720275948,-2.0411248207092285,-4.113915593635543,0.0316659522170859,-3.0775202071723875,-1.0047294342460695,2.549569388732909,1.8692008604812504,-27.25743706412567,1.0363953864631574,5,1.4987497329711914,2.6574983596801722,4.001873970031738,3.3750009536743235,-0.5050010681152308,2,0.050668394008546835,1.5797087561136522,27.38999938964844,1.0606076369321753,27.17250061035156,1.3054935450390799,27.40500068664551,0.050668394008546835
7089,2022-05-12,26.997499465942386,27.232500076293945,26.352500915527344,26.54999923706055,4212800.0,0.009535352261630159,-1.0890265354496316,-1.1401281932909806,38.34950567956534,38.733744557894944,1.1647669262536908,1.8572111030067582,3.044256689851604,5.1803537790017735,20.265058658199013,0.8799991607666016,-1.2288345506121878,-1.618625640869137,-3.7007100289279578,0.4634587471896836,-2.6596678348985456,-0.5775834468397285,2.034613174652094,33.593706538238585,3.268382670541108,1.0410421940294097,5,1.0737514495849574,2.1012506484985316,3.746874809265133,2.835000038146969,-0.5074996948242223,3,0.00287068426817938,-3.1218141611770127,26.74250030517578,1.5797087561136522,27.38999938964844,1.0606076369321753,27.17250061035156,0.00287068426817938
7090,2022-05-13,27.989999771118164,28.084999084472656,27.23749923706055,27.26000022888184,4392400.0,0.036762675240639586,-1.187092074305245,1.631283058916789,41.53804327167013,39.23512656628279,0.11849310748337416,0.8072569730532635,2.019267189557791,4.110615743547797,19.715562964323006,1.0874996185302699,-1.0962584318294972,-0.5633752822875984,-2.6412996013775683,1.5145490368023715,-1.6023374418325815,0.4755868772573848,0.720559462468259,92.38362208113634,61.08715612414039,1.0389621595449845,5,0.08125114440917969,1.108750343322754,2.711874485015869,1.8424997329711914,-1.3775005340576136,4,-0.06332615573300682,-1.0890265354496316,26.997499465942386,-3.1218141611770127,26.74250030517578,1.5797087561136522,27.38999938964844,-0.06332615573300682
7091,2022-05-16,27.552499771118164,27.84000015258789,27.270000457763672,27.73749923706055,4178800.0,-0.01563058247865512,1.9230656370278716,-0.25342408486400947,44.36089910377766,39.796826175621,0.4132940873540001,1.1850122318937082,2.441332631838762,4.461282765219501,18.697529332420608,0.7199993133544922,-1.1047816715657177,-0.9243752479553216,-3.0327114611544097,1.1839609652437666,-1.9785433545548656,0.12979285864422252,0.8750924643011686,67.70095771010438,31.32489538141553,1.0541681065995443,5,0.5187511444091797,1.546250343322754,3.149374485015869,2.2799997329711914,-0.012498855590820312,0,-0.060067169962573,-1.187092074305245,27.989999771118164,-1.0890265354496316,26.997499465942386,-3.1218141611770127,26.74250030517578,-0.060067169962573
7092,2022-05-17,28.364999771118164,28.377500534057614,27.70499992370605,28.1825008392334,4561600.0,0.02948915730875723,5.481919294052984,-0.9864835606693078,50.736900978390935,40.29094199424958,-0.4903559344501005,0.2481972342577592,1.6932028444058815,3.558328266671449,18.41782736788393,0.8250007629394496,-0.9793784782859767,-0.024875259399415484,-1.9890000378597001,1.9392495190608692,-1.0069376486295596,0.9571871298307286,-2.0124988555908203,99.38267825706937,56.53263753569015,0.9820623892301427,5,-0.5049991607666016,0.5925006866455078,2.336874485015869,1.4674997329711914,-0.14500045776367543,1,-0.06178390792169319,1.9230656370278716,27.552499771118164,-1.187092074305245,27.989999771118164,-1.0890265354496316,26.997499465942386,-0.06178390792169319
7093,2022-05-18,26.63750076293945,28.02750015258789,26.559999465942386,27.927499771118164,5922800.0,-0.06090248623720029,-1.0311405668185114,-7.068529085930497,37.191740360877816,39.47095984622684,0.8446959521428425,1.7875546752827915,3.4726925468821825,5.1812955527814,18.88433905000616,1.8050003051757777,-0.9780192097028113,-1.574749279022221,-3.4954857169791076,0.3459871589346655,-2.535117498000666,-0.614381060043776,-0.24449985504150007,14.074069190144176,-24.743004672027748,0.9603682189784442,5,0.7274999618530309,2.289999961853031,4.022498607635502,3.194998741149906,1.4249992370605504,2,-0.03538248863896887,5.481919294052984,28.364999771118164,1.9230656370278716,27.552499771118164,-1.187092074305245,27.989999771118164,-0.03538248863896887
7094,2022-05-19,27.72500038146973,28.26000022888184,26.57749938964844,27.167499542236328,7172400.0,0.04082588784167429,1.0675886784978796,-0.4321715254808682,46.64715753284492,40.06291781553187,-0.36725434183020766,0.5728947206680104,2.3940730381885906,3.9843476732307437,18.945290422733706,1.6825008392333984,-0.9773910563492407,-0.3878746986389139,-2.1833655995959163,1.4076162023180885,-1.2856201491174133,0.5098707518395855,-1.2923094810485871,64.09904984185044,22.00138185117642,0.8977454504785011,5,-0.35999965667724965,0.8000001907348597,2.674999237060547,2.1074991226196254,-0.5125007629394567,3,-0.05365197922245535,-1.0311405668185114,26.63750076293945,5.481919294052984,28.364999771118164,1.9230656370278716,27.552499771118164,-0.05365197922245535
7095,2022-05-20,28.02750015258789,28.26499938964844,27.252500534057614,28.25,6268000.0,0.010910721982184013,7.01983653366755,-0.39910226452405057,46.51674430028387,41.5120864414836,-0.6394069508350491,0.20116229413412867,2.105038087054119,3.56897588216248,18.52532994025078,1.0124988555908274,-1.125065988810384,-0.034874916076660156,-1.7768848193935511,1.7071349872402308,-0.9058798677351056,0.8361300355817853,-1.5559130594940171,80.74276887040963,37.73680647995776,0.8710049516584449,5,-0.6624994277954102,0.4975004196166992,2.698123931884762,1.8049993515014648,-0.7574996948242188,4,-0.05485685034695331,1.0675886784978796,27.72500038146973,-1.0311405668185114,26.63750076293945,5.481919294052984,28.364999771118164,-0.05485685034695331
7096,2022-05-23,27.622499465942386,28.61000061035156,27.50749969482422,28.28750038146973,5667200.0,-0.01445011807833707,-1.4636879366120967,2.9887702093370137,45.26640733249673,42.713567943082616,-0.18311791008546052,0.4787018721051943,2.5212511598475587,3.8532525571746596,17.696624245522933,1.1025009155273402,-1.1675409831521293,-0.34337558746337393,-1.9460783539153432,1.2593271789885954,-1.1447269706893586,0.4579757957626107,-1.1127941040292377,51.82923935909418,7.977545784909822,0.8013513832259845,5,-0.14124870300293324,0.9025011062622035,2.9018745422363246,2.210000038146969,-0.4574985504150426,0,-0.036564403960877345,7.01983653366755,28.02750015258789,1.0675886784978796,27.72500038146973,-1.0311405668185114,26.63750076293945,-0.036564403960877345
7097,2022-05-24,27.03750038146973,27.4375,26.524999618530273,27.40999984741211,4834800.0,-0.021178354449565284,3.2690099182182006,0.5601488016704282,36.656665076096715,43.02934040400046,0.3873553704700683,0.997492397944562,3.106221551792313,4.311942224015684,16.990314424202367,1.097499847412113,-1.1184143150444612,-0.8538746833801234,-2.4849265598102797,0.7771771930500329,-1.6694006215952015,-0.03834874516504527,1.5725002288818288,24.580360630513567,-12.24792906968392,0.8155259382150788,5,0.443750381469723,1.4875001907348597,3.4737491607665945,2.7949991226196254,0.504999160766598,1,0.018585317687207725,-1.4636879366120967,27.622499465942386,7.01983653366755,28.02750015258789,1.0675886784978796,27.72500038146973,0.018585317687207725
7098,2022-05-25,27.82250022888184,27.95000076293945,26.89249992370605,27.01250076293945,5861600.0,0.029033743368899412,-1.0142851174289558,-2.1744983281873647,47.59487358174623,44.05660350424277,-0.25516947380392807,0.19014737043447383,2.2967061690978134,3.4017598383571865,15.786171536037589,1.0575008392333984,-0.9500723077034152,-0.04849987030029013,-1.671903895243279,1.5749041546426987,-0.8602018827717863,0.7632021421712061,0.7875003814697195,62.230215498275435,21.55737500738517,0.8117020124714951,5,-0.2550001144409215,0.7025003433227504,2.6231245994567836,1.9649991989135707,0.24749946594237926,2,0.014286964909789646,3.2690099182182006,27.03750038146973,-1.4636879366120967,27.622499465942386,7.01983653366755,28.02750015258789,0.014286964909789646
7099,2022-05-26,28.602500915527344,28.84000015258789,27.99250030517578,27.99250030517578,3998800.0,0.02803488831804568,-1.7786852440153087,0.7530876698071156,56.46075387999224,45.71468246072301,-0.8756412607364865,-0.6698783962086807,1.4602895406533634,2.518483040378044,14.726640050096112,1.0174999237060511,-0.7776661780261875,0.7605008125305162,-0.7830141263799497,2.304015751440982,-0.011256656924715003,1.5322582819857473,-2.0775012969970703,89.74085605741654,43.62182243351368,0.7717574694552325,5,-0.9200010299682617,-0.0775003433227539,1.8431239128112793,1.1374998092651367,-0.40500068664550426,3,-0.018879499982261905,-1.0142851174289558,27.82250022888184,3.2690099182182006,27.03750038146973,-1.4636879366120967,27.622499465942386,-0.018879499982261905
7100,2022-05-27,29.17250061035156,29.3125,28.897499084472656,28.897499084472656,4035200.0,0.019928316635933863,-2.0181717297822166,0.4508217224904262,60.41124877476872,47.49805464638868,-1.4083683279138874,-1.243791250709993,0.820716796018484,1.8507864658277633,13.940101744354527,0.7099990844726562,-0.5173803839229905,1.292500495910641,-0.34472843747376913,2.929729429295051,0.4738860292184377,2.1111149626028443,-2.601200981140135,94.9776010586723,42.66877698991036,0.8186144666922046,5,-1.2537508010864222,-1.1012496948242152,1.273124217987064,0.5675001144409215,-0.3924999237060476,4,-0.06718659528027571,-1.7786852440153087,28.602500915527344,-1.0142851174289558,27.82250022888184,3.2690099182182006,27.03750038146973,-0.06718659528027571
7101,2022-05-31,28.63249969482422,29.01250076293945,28.21999931335449,29.01250076293945,8172000.0,-0.01851061459351644,3.1710485368670156,-1.3818143986683362,56.2578724378793,48.111495919665174,-0.7812113302573209,-0.750748154579334,1.2702177541237916,2.307360725968934,12.759644466588464,0.9525012969970703,-0.3292338777279369,0.7578745841979995,-0.86813387387215,2.383883042268149,-0.0551296448370735,1.5708788132330724,-1.9515520507812525,75.6053735563169,18.41616145083009,0.813004229035074,5,-0.713749885559082,-0.561248779296875,1.7425003051757812,1.1075010299682617,-0.010000228881832385,1,-0.047585759245003634,-2.0181717297822166,29.17250061035156,-1.7786852440153087,28.602500915527344,-1.0142851174289558,27.82250022888184,-0.047585759245003634
7102,2022-06-01,28.227500915527344,28.84000015258789,28.02750015258789,28.78000068664551,3792800.0,-0.014144723080887212,1.4163615375670409,1.4539426793153871,57.66649966284134,50.38646917543889,-0.44451320369624625,-0.3968098871499848,1.6021618199980452,2.62585058659538,11.574274040163054,0.8125,-0.24567545027727178,0.37237577438354563,-1.225227328620626,1.9699788773877174,-0.42642577711853846,1.1711773258856297,-1.4412911772460966,55.165328501383684,-8.648824408358223,0.7988015515020852,6,-0.30875110626220703,-0.15625,2.1324992179870605,1.5124998092651367,-0.037500381469730115,2,-0.037640597486104155,3.1710485368670156,28.63249969482422,-2.0181717297822166,29.17250061035156,-1.7786852440153087,28.602500915527344,-0.037640597486104155
7103,2022-06-02,29.170000076293945,29.28249931335449,28.35000038146973,28.46750068664551,3778000.0,0.03338939439191213,1.0107839992103251,-1.271492634696829,60.472408395756226,51.92260816020682,-1.1063427453023458,-1.4563075488769925,0.5871076104436419,1.6216831675033063,11.449055051112781,1.0549983978271449,-0.13648337512318065,1.3417499542236335,-0.13841724141198597,2.821917149859253,0.601666356405822,2.081833552041445,-2.282738727543947,89.20454873854868,20.67677264714831,0.7400835978178101,6,-1.2512502670288086,-1.0987491607666016,0.9312491416931152,0.5574998855590891,-1.2049999237060547,3,-0.05579364174840251,1.4163615375670409,28.227500915527344,3.1710485368670156,28.63249969482422,-2.0181717297822166,29.17250061035156,-0.05579364174840251
7104,2022-06-03,28.815000534057614,28.9375,28.47500038146973,28.934999465942386,4155200.0,-0.012170021985184576,6.399993896484318,-0.17081713330003923,54.23729344886754,52.78044695449389,-0.6486825989510514,-1.1157883205006236,0.8840797509501108,1.9136014791905183,11.151253895214456,0.6949996948242152,-0.16147511376014734,0.9596253395080545,-0.573747602201383,2.492998281217492,0.19293886865333576,1.7263118103627733,-1.8307296392576156,61.284083656172264,-4.0515130068806755,0.766686470854719,6,-0.8962507247924769,-0.7437496185302699,1.0999989509582555,0.8474988937377965,-1.0025005340576136,4,-0.025854618269149365,1.0107839992103251,29.170000076293945,1.4163615375670409,28.227500915527344,3.1710485368670156,28.63249969482422,-0.025854618269149365
7105,2022-06-06,28.732500076293945,29.34250068664551,28.690000534057614,29.15999984741211,5953600.0,-0.0028631079727434727,-1.5463477448575829,3.5625298025874486,56.289982146560874,54.00528860050102,-0.5092099944564978,-0.9789257063350618,0.8921324921048708,1.924196376224721,10.144906861847167,0.6525001525878977,0.1171043836213812,0.8107499122619615,-0.7551198058228366,2.3766196303467595,0.027815053219562458,1.5936847713043605,-1.655100017285946,53.61213972519672,-10.952330497208585,0.7829348590423998,6,-0.7987499237060547,-0.6612491607666016,1.1824994087219238,0.9299993515014648,-0.46750068664550426,0,-0.018620024223144904,6.399993896484318,28.815000534057614,1.0107839992103251,29.170000076293945,1.4163615375670409,28.227500915527344,-0.018620024223144904
7106,2022-06-07,29.125,29.1924991607666,28.3799991607666,28.462499618530273,4193600.0,0.013660486301708685,1.037620868700059,-1.549709324374367,54.241074041977434,55.959111818932215,-0.7444540897827068,-1.2834525051133667,0.4315151394915375,1.4507251526345186,8.788458098324915,0.8125,0.2249229499713863,1.105624866485595,-0.5063419254741071,2.717591658445297,0.29964147050574397,1.911608262465446,-1.9116939033337488,83.46003054657459,22.33733755287183,0.8059833959798517,6,-1.0074996948242188,-1.0537490844726562,0.7899994850158691,0.5374994277954102,-0.12750053405761363,1,-0.01184546998642022,-1.5463477448575829,28.732500076293945,6.399993896484318,28.815000534057614,1.0107839992103251,29.170000076293945,-0.01184546998642022
7107,2022-06-08,28.68000030517578,29.09250068664551,28.622499465942386,28.959999084472656,3556400.0,-0.015278959478943088,-1.3797502583368366,-0.4226394235060071,63.301856792920674,57.70433217572937,-0.046895484240231156,-0.7766744601000468,0.802144422841728,1.819846324705317,8.097953322937151,0.5025005340576136,0.30886797743049144,0.5961251258850098,-1.0130382480896287,2.2052884998596483,-0.20845656110230948,1.400706812872329,-1.3389425331107745,33.24935236645645,-32.42741267935014,0.8045816869873192,6,-0.012499809265136719,-0.6087493896484375,1.2124991416931152,0.9824991226196289,0.3950004577636683,2,-0.002004910691127737,1.037620868700059,29.125,-1.5463477448575829,28.732500076293945,6.399993896484318,28.815000534057614,-0.002004910691127737
7108,2022-06-09,28.09749984741211,28.91250038146973,28.09749984741211,28.622499465942386,3505200.0,-0.0203103365259919,-2.1047661952181964,1.8750068119891135,52.5967203436818,57.27499511613932,0.6467261135707858,-0.09218216601527729,1.2650599717256412,2.3296555880149015,7.348621998670972,0.8150005340576207,0.4344403107037067,-0.054125308990478516,-1.5344367997086543,1.4261861817276973,-0.7942810543495682,0.6860304363686112,-0.6363555004722734,0.0,-63.15505194547363,0.7401557453590885,6,0.5875005722045898,-0.026248931884765625,1.794999599456787,1.5649995803833008,2.2550010681152344,3,0.0032921322946113385,-1.3797502583368366,28.68000030517578,1.037620868700059,29.125,-1.5463477448575829,28.732500076293945,0.0032921322946113385
7109,2022-06-10,27.07500076293945,27.61249923706055,26.9424991607666,27.59749984741211,4550800.0,-0.036391105615286135,1.425349020257656,0.9952370745247066,43.9657926573161,55.44772221420014,1.5977873529597844,0.9870261682563033,2.180545732946168,3.2878287751015307,6.621494237753443,1.1550006866455078,0.6962145661341417,-1.0804994583129925,-2.5484442208648375,0.3874453042388524,-1.814471839588915,-0.3465270770370701,2.267499923706062,5.520896580443811,-53.1205211661598,0.7339723812759225,6,1.0674991607666051,0.7849998474121129,2.590623855590824,2.5874986648559606,3.482500076293949,4,0.03287162934697618,-2.1047661952181964,28.09749984741211,-1.3797502583368366,28.68000030517578,1.037620868700059,29.125,0.03287162934697618
7110,2022-06-13,26.21750068664551,26.709999084472656,26.0674991607666,26.46750068664551,5311200.0,-0.0316712853972545,-1.3363503953391291,0.4784697378988067,41.581790197527766,53.81704640971664,2.226142374388676,1.7970627838834652,2.9346584512365546,4.079515076460474,7.054022188751506,1.007501602172848,0.7506404126709612,-1.849374580383298,-3.554287470268555,-0.1444616904980407,-2.7018310253259266,-0.9969181354406693,3.076999969482422,4.800048828125114,-52.443336537053135,0.852456444942628,6,1.4874992370605433,1.4874992370605433,3.3862495422363246,3.444998741149899,4.71249961853027,0,0.06083719925930775,1.425349020257656,27.07500076293945,-2.1047661952181964,28.09749984741211,-1.3797502583368366,28.68000030517578,0.06083719925930775
7111,2022-06-14,25.897499084472656,26.50749969482422,25.88500022888184,26.372499465942386,7734000.0,-0.01220564866184426,-1.490007362393829,1.9000015258789205,42.94553646187295,52.18138383183126,2.366218105571587,2.09408335068985,3.143730141994233,4.345145210683011,7.553447533253518,0.6224994659423793,0.6320018389148103,-2.0866261482238784,-4.0393094479003935,-0.13394284854736327,-3.062967798062136,-1.1102844983856208,3.267921511840825,0.3896758786289057,-58.46612002874038,0.976341649838257,6,1.7162513732910192,1.7162513732910192,3.110626220703125,3.765000343322754,4.595001220703125,1,0.09141810556507624,-1.3363503953391291,26.21750068664551,1.425349020257656,27.07500076293945,-2.1047661952181964,28.09749984741211,0.09141810556507624
7112,2022-06-15,26.61249923706055,27.01250076293945,26.045000076293945,26.497499465942386,4832800.0,0.027608849420390102,1.1147490749909053,-0.2421045868686161,42.44693534802681,50.17855349319466,1.5623344702637176,1.3081267958285814,2.3084277324134064,3.5862052132393956,8.456552270343447,1.1150016784667933,0.42318556707412114,-1.2840009689331033,-3.320217629867205,0.7522156920009984,-2.302109299400154,-0.2658926384660525,2.3560961372070324,24.029693526418118,-32.978263008810686,1.0181083304670515,6,1.001251220703125,1.001251220703125,2.2743759155273366,3.0500001907348597,3.600000381469723,2,0.08961955085978879,-1.490007362393829,25.897499084472656,-1.3363503953391291,26.21750068664551,1.425349020257656,27.07500076293945,0.08961955085978879
7113,2022-06-16,25.69499969482422,26.3700008392334,25.552499771118164,26.01749992370605,5672800.0,-0.034476263730939705,-1.69136120312083,-2.804355397807343,32.15709390968706,47.72519798884127,2.1624744680570736,2.267660256963026,3.102476959206662,4.443086047609661,8.491360765298507,1.0599994659423864,0.26254586723478823,-2.1543754577636705,-4.350614173993151,0.04186325846580985,-3.2524948158784106,-1.0562560996489303,3.088579970720218,6.917473817929626,-44.05184433690133,1.0981193581147402,6,1.7525005340576172,1.7525005340576172,3.174375534057617,3.9674997329711914,4.217500686645511,3,0.13154314490208252,1.1147490749909053,26.61249923706055,-1.490007362393829,25.897499084472656,-1.3363503953391291,26.21750068664551,0.13154314490208252
7114,2022-06-17,26.23749923706055,26.649999618530273,25.65999984741211,25.7450008392334,8805600.0,0.02111303945045817,-1.9886768334288207,-1.527125731149818,31.92732906795007,45.01823653566229,1.3587989263603966,1.694905686759089,2.4530197091195163,3.851807864225126,8.665200264394343,0.9899997711181641,0.11659705188034408,-1.5375008583068812,-3.8491873362885514,0.7741856196747889,-2.6933440972977145,-0.3816576193160479,2.287594036929786,46.91773976727786,1.4525831751617702,1.1558432389908346,6,1.1350002288818324,1.2100009918212855,2.5831251144409144,3.4250001907348597,4.4700012207031214,4,0.156836657384418,-1.69136120312083,25.69499969482422,1.1147490749909053,26.61249923706055,-1.490007362393829,25.897499084472656,0.156836657384418
7115,2022-06-21,26.489999771118164,26.90250015258789,26.39249992370605,26.53499984741211,4578400.0,0.009623650934726058,-3.2500059604700655,-0.09137101053014716,36.32301104229044,43.02734064680818,0.8434446226510133,1.3927189778566103,2.0934037614916576,3.5670697025482028,8.755850328721396,0.6650009155273402,-0.15406308778024425,-1.2081253051757805,-3.5857744073715665,1.1695237970200054,-2.3969498562736717,-0.019300754077889337,1.7972860226423997,64.21228514581425,21.627746874727237,1.188824551097892,6,0.8325004577636719,0.9575004577636719,2.095000743865967,3.0524997711181605,4.9524993896484375,1,0.15354855051943028,-1.9886768334288207,26.23749923706055,-1.69136120312083,25.69499969482422,1.1147490749909053,26.61249923706055,0.15354855051943028
7116,2022-06-22,26.61249923706055,26.96500015258789,26.122499465942386,26.232500076293945,4119600.0,0.004624366440197036,-1.808333836661146,-8.444411477980836,39.30462356513057,40.36098139927595,0.3655034971961122,1.2550186182224756,1.856878626463324,3.419423858323796,9.305065483825109,0.8425006866455043,-0.3326689123024842,-1.0351258277893045,-3.4619336361673483,1.3916819805887393,-2.2485297319783264,0.17827807639971738,1.4560036748886205,72.60265382560355,30.303745031178025,1.2134039041890214,6,0.6200008392333949,0.8350009918212855,1.9725012779235804,2.930000305175774,5.412502288818356,2,0.16223583623828475,-3.2500059604700655,26.489999771118164,-1.9886768334288207,26.23749923706055,-1.69136120312083,25.69499969482422,0.16223583623828475
7117,2022-06-23,27.540000915527344,27.64249992370605,26.6825008392334,26.86750030517578,4720800.0,0.03485210728254917,1.188035525646553,1.7697423567853912,39.18381697962619,38.87065880326977,-0.8277608370941927,0.3869314268098272,0.8420729603318051,2.4563060155494156,8.759124690945299,1.0300006866455007,-0.5221935681802776,-0.13274917602539205,-2.5433108990851245,2.2778125470343404,-1.3380300375552565,1.0725316855044724,0.3272217451553452,95.09574159352138,56.304001736619426,1.205280861529866,6,-0.9425010681152344,-0.09250068664550781,1.044999599456787,2.002498626708981,4.674999237060547,3,0.10720767216764271,-1.808333836661146,26.61249923706055,-3.2500059604700655,26.489999771118164,-1.9886768334288207,26.23749923706055,0.10720767216764271
7118,2022-06-24,28.21999931335449,28.239999771118164,27.732500076293945,27.8799991607666,4910000.0,0.024691299027653768,1.6710435175425389,0.5055759762212639,46.21500525127496,39.12057131370965,-1.6634889437527498,-0.2759063013822818,0.09997318691914003,1.7289954763795699,8.52582203134645,0.6999988555908203,-0.7166977171089037,0.5273742675781214,-1.8949123198063589,2.9496608549626018,-0.6837690261141169,1.7385175612703598,-2.6674995422363246,99.22478843584825,60.664222506131985,1.2111432936922402,6,-1.3237495422363246,-0.7724990844726527,0.18875122070312855,1.322500228881836,3.8024997711181676,4,0.07060596575680567,1.188035525646553,27.540000915527344,-1.808333836661146,26.61249923706055,-3.2500059604700655,26.489999771118164,0.07060596575680567
7119,2022-06-27,28.0625,28.357500076293945,27.84499931335449,28.15500068664551,2986800.0,-0.005581123925823661,1.0603067863345654,-0.2720607209774729,45.77819709270532,39.58683874650715,-1.509971566373487,-0.16963400633824577,0.1891173806820916,1.8370679829085077,8.933306974123717,0.5125007629394567,-0.9805383221319701,0.3968750000000014,-1.9945503320089202,2.788300332008923,-0.7988376660044594,1.5925876660044622,-2.456250228881835,86.80089504550324,48.07284464892325,1.19571266600446,6,-1.1075000762939453,-0.6149997711181641,0.08375072479248047,1.4799995422363246,4.497501373291016,0,0.06592428976284115,1.6710435175425389,28.21999931335449,1.188035525646553,27.540000915527344,-1.808333836661146,26.61249923706055,0.06592428976284115
7120,2022-06-28,27.212499618530273,28.34499931335449,27.16250038146973,28.11750030517578,3454000.0,-0.030289545887562608,-1.3532336703301733,9.783718580530378,38.60589574706136,39.10465644486141,-0.5632159451488086,0.5544248041158681,0.9950185054109149,2.622496981573992,9.167130412303845,1.1824989318847585,-1.1351332379379926,-0.3551253318786607,-2.6450306447953302,1.9347799810380089,-1.5000779883369937,0.7898273245796723,-1.4961998352050756,48.76956845288885,15.051269636679379,1.1449526564583343,6,-0.25749969482421875,0.2350006103515625,0.7325010299682617,2.329999923706051,5.372499465942383,1,0.12843365689396236,1.0603067863345654,28.0625,1.6710435175425389,28.21999931335449,1.188035525646553,27.540000915527344,0.12843365689396236
7121,2022-06-29,27.270000457763672,27.40999984741211,26.94499969482422,27.372499465942386,2364800.0,0.0021130304102694453,4.239445095152642,0.11325848664119714,41.19300650047201,38.965331017355325,-0.4532135328183422,0.41067052582247854,0.8984160175455891,2.5138353403267004,9.85019700082595,0.4650001525878906,-1.137732527857704,-0.22949953079223562,-2.4664719694558563,2.007472907871385,-1.347985750124046,0.8889866885395747,-1.448052662719725,35.074620067366446,1.2434248363274634,1.1184862193318104,6,-0.3150005340576172,0.17749977111816406,0.6750001907348633,2.2724990844726527,5.034999847412109,2,0.15300691723366056,-1.3532336703301733,27.212499618530273,1.0603067863345654,28.0625,1.6710435175425389,28.21999931335449,0.15300691723366056
7122,2022-06-30,27.165000915527344,27.44499969482422,26.53750038146973,26.9950008392334,3996000.0,-0.0038503681875236007,1.4863075439801956,-1.6585533783657476,43.806051723797175,40.25965966336756,-0.29234268562897014,0.4553341181191648,0.9293243711963584,2.567741667102858,10.521767725913257,0.9074993133544886,-1.047356691515187,-0.2813740730285659,-2.4959038913233194,1.9331557452661876,-1.3886389821759408,0.8258908361188091,-1.241631029233396,34.47805710309313,-3.4824996221537248,1.1072649091473767,6,-0.1562509536743164,0.2824993133544922,0.8381247520446777,2.377498626708981,5.092498779296875,3,0.17890669783020763,4.239445095152642,27.270000457763672,-1.3532336703301733,27.212499618530273,1.0603067863345654,28.0625,0.17890669783020763
7123,2022-07-01,27.542499542236328,27.64249992370605,27.07500076293945,27.14249992370605,3334400.0,0.013896507049009799,-1.1215003582976835,2.3529378765609605,53.396286233390235,42.645099348416466,-0.42489587193236034,-0.053065083124913315,0.4778532678511134,2.1412253947896254,11.329763632974101,0.5674991607666016,-0.9298792908866851,0.1774995803833015,-1.8847217354683394,2.2397208962349424,-0.8536110775425172,1.2086102383091202,-1.5217644483423811,55.21974336724633,12.612335779692799,1.0311106579258202,7,-0.30249977111816406,-0.09499931335449219,0.46062612533569336,1.9999999999999964,4.060001373291016,4,0.16964693430188849,1.4863075439801956,27.165000915527344,4.239445095152642,27.270000457763672,-1.3532336703301733,27.212499618530273,0.16964693430188849
7124,2022-07-05,28.06999969482422,28.16250038146973,27.09499931335449,27.290000915527344,3600000.0,0.01915222515585313,1.2124370970356035,1.9499988079059503,64.13581894610721,45.73541133772944,-0.743283902513383,-0.6737859216619917,-0.10362127889711559,1.565960050352892,11.98504045538127,1.0675010681152415,-0.8382373887148447,0.742249774932862,-1.2348489096338895,2.7193484594996136,-0.24629956735051195,1.730799117216236,-1.9557940016342705,84.78562760512861,35.851059687708485,0.9885493422833758,7,-0.8299999237060547,-0.6224994659423828,-0.023749351501464844,1.4724998474121058,4.117500305175781,1,0.1408086723412838,-1.1215003582976835,27.542499542236328,1.4863075439801956,27.165000915527344,4.239445095152642,27.270000457763672,0.1408086723412838
7125,2022-07-06,28.19750022888184,28.372499465942386,27.85000038146973,28.22500038146973,3289200.0,0.004542234964153957,2.2403212642386534,-0.035256661058726865,68.0817736906394,48.93287246278598,-0.6739802191021909,-0.8890019655059014,-0.26296690270790535,1.3793746537105775,12.222695997204402,0.5224990844726562,-0.5535468140204074,0.8965003013610868,-1.0139252558981156,2.806925858620289,-0.05871247726851436,1.851713079990688,-1.9935627603677304,90.46325207781571,33.92623664565933,0.9552127786296007,7,-0.7425003051757812,-0.7500000000000036,-0.09375000000000355,1.344999313354485,3.929998397827145,2,0.15471233651913585,1.2124370970356035,28.06999969482422,-1.1215003582976835,27.542499542236328,1.4863075439801956,27.165000915527344,0.15471233651913585
7126,2022-07-07,28.78000068664551,28.834999084472656,28.21999931335449,28.21999931335449,3717200.0,0.020657875805850212,-1.1964223676950279,-20.363573311139113,67.40266394854767,52.06829990377725,-1.0244152823591932,-1.5796643489063449,-0.88780283046815,0.7518335729987342,12.78650763258305,0.6374988555908168,-0.27067769603581837,1.4962507247924854,-0.3499809052819636,3.3424823548669345,0.5731349097552609,2.41936653982971,-2.4459494982857066,97.60616196408469,35.43052558279871,0.9231158150372236,7,-1.09375095367432,-1.3325004577636754,-0.7850003242492711,0.7624988555908132,3.71249961853027,3,0.13220980913988445,2.2403212642386534,28.19750022888184,1.2124370970356035,28.06999969482422,-1.1215003582976835,27.542499542236328,0.13220980913988445
7127,2022-07-08,28.622499465942386,28.75749969482422,28.28750038146973,28.57250022888184,2573600.0,-0.005472592666622478,1.9374985098825026,0.08928413294187255,76.77182810665806,55.46350244326427,-0.7791494472430394,-1.5037920210232123,-0.7422962665594603,0.8913824487178559,13.380788349325274,0.49250030517578125,-0.03876069315300157,1.3416245460510297,-0.49560925837572256,3.178858350477782,0.42300764383765355,2.2602414482644058,-2.0883724458935546,87.92614652352891,17.985738046149677,0.9186169022133759,7,-0.936249732971195,-1.1749992370605504,-0.6274991035461461,0.9200000762939382,4.232500076293942,4,0.1286575563959802,-1.1964223676950279,28.78000068664551,2.2403212642386534,28.19750022888184,1.2124370970356035,28.06999969482422,0.1286575563959802
7128,2022-07-11,28.190000534057614,28.4375,28.082500457763672,28.372499465942386,3570800.0,-0.015110452963739252,1.2719970703125,-3.6500343327994096,68.22213037043676,57.957272807456654,-0.3926440646109448,-1.12150815751518,-0.3174741694806791,1.2975235627903707,13.752000760974573,0.5399990081787145,0.15892174314485885,0.9045005798339822,-0.9418322600261426,2.750833419694107,-0.01866584009608019,1.8276669997640447,-1.4718037488548745,62.93111291614997,-9.511661042098098,0.9231664199300628,7,-0.5037508010864222,-0.7425003051757777,-0.1950001716613734,1.352499008178711,4.717500686645511,0,0.1442887223734699,1.9374985098825026,28.622499465942386,-1.1964223676950279,28.78000068664551,2.2403212642386534,28.19750022888184,0.1442887223734699
7129,2022-07-12,27.96500015258789,28.71500015258789,27.84250068664551,28.3075008392334,4207200.0,-0.007981567123345412,-1.9702128764784228,1.8767270751028722,63.836776759690174,60.76070403108207,-0.20442606736733993,-0.8710729013436875,-0.13363008827065315,1.4784234506252858,13.237898855750425,0.8724994659423793,0.2949460368273904,0.6350002288818359,-1.232747877836399,2.502748335600071,-0.2988738244772833,1.5688742822409552,-1.0774591834435583,12.342535384496808,-58.61565436611627,0.9338740533591177,7,-0.2787504196166992,-0.5174999237060547,0.03000020980834961,1.577499389648434,4.567501068115234,1,0.13007333249032138,1.2719970703125,28.190000534057614,1.9374985098825026,28.622499465942386,-1.1964223676950279,28.78000068664551,0.13007333249032138
7130,2022-07-13,27.8125,28.00749969482422,27.25,27.4375,3381600.0,-0.005453250554471323,-1.0199991861979167,-1.0948883159119893,61.19403569303644,62.98304060803368,0.04708621419347736,-0.6249964995083346,-8.364079141642833e-05,1.5851293350263305,12.068173696880443,0.7574996948242188,0.3153291527938755,0.4027501106262221,-1.4000690170556211,2.2055692383080654,-0.4986594532146995,1.3041596744671438,-0.7691623816294033,35.48897948967264,-33.80459295564135,0.9014095638409222,7,-0.1262502670288086,-0.36499977111816406,0.18250036239624023,1.7299995422363246,4.784999847412109,2,0.1573033707865168,-1.9702128764784228,27.96500015258789,1.2719970703125,28.190000534057614,1.9374985098825026,28.622499465942386,0.1573033707865168
7131,2022-07-14,28.26499938964844,28.31999969482422,27.397499084472656,27.61249923706055,4500800.0,0.016269640976123823,1.4196713110038497,1.7400004069010417,57.42066246906661,64.49577513528584,-0.2787425154888048,-0.9391871489787071,-0.4772273369302802,1.0972650248573963,10.595520812961857,0.9225006103515625,0.36275015390311793,0.7368744850158713,-0.9553704369078808,2.4291194069396234,-0.10924797594600477,1.5829969459777473,-1.078328853989678,67.32998972625295,1.2465074777755234,0.8461224609618758,7,-0.30999946594238637,-0.8924999237060582,-0.26249885559082387,1.2775001525878835,3.7950019836425746,3,0.13665308050475722,-1.0199991861979167,27.8125,-1.9702128764784228,27.96500015258789,1.2719970703125,28.190000534057614,0.13665308050475722
7132,2022-07-15,28.997499465942386,29.127500534057614,28.4424991607666,28.4424991607666,7174000.0,0.025915446386395757,-1.468472059935378,0.8505749814380729,57.87341926671288,64.99323436121058,-0.8090463977087374,-1.564036567667248,-1.2224189889260906,0.34320009420235564,9.895441627190483,0.8625011444091726,0.5769084612338844,1.3501245498657255,-0.40539733047335247,3.1056464302048035,0.47236360969618474,2.2278854900352663,-1.7474994659423864,93.07584388089245,29.896313871697572,0.8777609401695392,7,-0.8862495422363352,-1.6574993133544957,-0.9031238555908239,0.5450000762939382,2.1925010681152273,4,0.12052766285376704,1.4196713110038497,28.26499938964844,-1.0199991861979167,27.8125,-1.9702128764784228,27.96500015258789,0.12052766285376704
7133,2022-07-18,29.07500076293945,29.587499618530273,28.982500076293945,29.01749992370605,6563600.0,0.0026726889705812606,-8.490149146559087,0.1036050587669249,60.422031389271694,64.58059129933997,-0.7222541782868674,-1.4496579374873342,-1.3471123014973614,0.24664099591947064,8.944993657277896,0.6049995422363281,0.7732460566000121,1.2586257934570284,-0.35016239296785656,2.8674139798819134,0.45423170024458415,2.0630198866694727,-1.6775016784667933,78.0749116907637,17.144583766345534,0.8043940932124427,7,-0.6562509536743129,-1.5050010681152308,-0.7056250572204554,0.467498779296875,1.992498397827152,0,0.13000855305617276,-1.468472059935378,28.997499465942386,1.4196713110038497,28.26499938964844,-1.0199991861979167,27.8125,0.13000855305617276
7134,2022-07-19,30.352500915527344,30.397499084472656,29.364999771118164,29.502500534057614,6060800.0,0.043938095238720054,1.19681471666643,14.782399575413868,79.70671953106303,65.87225194827593,-1.8348908875413272,-2.532930378315413,-2.6116713423536098,-1.026874361870803,8.48729298894908,1.3224983215332067,0.9971320560256736,2.3303758621215813,0.5305880628291604,4.130163661414002,1.4304819624753726,3.23026976176779,-2.6922017669677736,98.57035164307754,34.61044257601695,0.8998938996462097,7,-1.5287513732910156,-2.3775014877319336,-1.9743752479553223,-0.8100013732910192,0.8049983978271449,1,0.08417758761581084,-8.490149146559087,29.07500076293945,-1.468472059935378,28.997499465942386,1.4196713110038497,28.26499938964844,0.08417758761581084
7135,2022-07-20,30.5575008392334,30.72500038146973,30.21500015258789,30.434999465942386,5150800.0,0.006753971419903193,1.2295069665057217,0.14411919801635353,80.25770707412937,67.30059007334056,-1.8661670067792642,-2.548227995525501,-2.7731148747112186,-1.2418656712123308,8.371060414076908,0.5100002288818395,1.1300176724133024,2.332000732421875,0.3510458414893911,4.312955623354359,1.3415232869556348,3.322478177888115,-2.5139936996459973,94.96620655302245,26.222599021084207,0.9904774454662415,7,-1.5700006484985352,-2.418750762939453,-2.55625057220459,-1.0150012969970739,1.0,2,0.06463226138356126,1.19681471666643,30.352500915527344,-8.490149146559087,29.07500076293945,-1.468472059935378,28.997499465942386,0.06463226138356126
7136,2022-07-21,30.93000030517578,30.959999084472656,30.4325008392334,30.647499084472656,3941600.0,0.01219011554322269,2.0802927024859663,2.306106561205809,83.02630601497364,67.9955320631534,-2.1250927941883084,-2.7201499991553817,-3.0893361154161667,-1.6346265293127402,8.09291051778119,0.5274982452392578,1.160286532537853,2.4886251449584975,0.3160508982448711,4.661199391672124,1.402338021601686,3.574912268315309,-2.457454246887206,98.80839006133063,24.667523705857477,1.0862871233568132,7,-1.8250007629394531,-2.673750877380371,-3.2250003814697266,-1.6137514114379883,-0.3374996185302699,3,0.05391204415724782,1.2295069665057217,30.5575008392334,1.19681471666643,30.352500915527344,-8.490149146559087,29.07500076293945,0.05391204415724782
7137,2022-07-22,30.49250030517578,31.26000022888184,30.30500030517578,30.9375,3182000.0,-0.014144843054747391,-1.3292689734738965,-1.5752133520579021,75.60763601443753,68.8161438013757,-1.5583105983592347,-2.1609056055933777,-2.6064930517982816,-1.2129125047764262,8.61871314243097,0.9549999237060582,1.1520940023874573,1.9035001754760756,-0.40798832977410626,4.2149886807262575,0.7477559228509847,3.0592444281011666,-1.5722127021740704,66.30077399406723,-9.810752368475733,1.1557442526250912,7,-1.2375001907348633,-2.0862503051757812,-2.878749847412106,-1.4937505722045827,-0.25,4,0.051406117977447874,2.0802927024859663,30.93000030517578,1.2295069665057217,30.5575008392334,1.19681471666643,30.352500915527344,0.051406117977447874
7138,2022-07-25,30.212499618530273,30.542499542236328,29.957500457763672,30.542499542236328,2321200.0,-0.00918260830837736,2.5454498164898998,0.7415733708231179,69.43309647044656,69.43795710257086,-1.0742129168319003,-1.817144013232106,-2.2625940338337216,-0.9423429967655785,9.60873571724722,0.5849990844726562,1.1068844496148174,1.5238744735717766,-0.8901301436350835,3.9378790907786367,0.3168721649683448,2.7308767821752085,-0.8242694903525383,44.72293628953839,-29.04006916398584,1.2070023086034303,7,-0.9574995040893555,-1.8062496185302734,-2.598749160766598,-1.2162504196166992,-0.1875,0,0.0323541887586094,-1.3292689734738965,30.49250030517578,2.0802927024859663,30.93000030517578,1.2295069665057217,30.5575008392334,0.0323541887586094
7139,2022-07-26,29.91250038146973,30.087499618530273,29.707500457763672,30.02750015258789,2232800.0,-0.009929639746740548,2.234053259960879,0.3484842354709022,65.08355090858217,69.87012545985371,-0.524014858077102,-1.4455554466307667,-1.9090856804538028,-0.6616785936157861,10.653462757046324,0.5049991607666016,1.0212096165085676,1.1313752174377463,-1.3230493464159743,3.585799781291467,-0.095837064489114,2.3585874993646065,1.3474998474121094,13.204505889131934,-56.03168544310705,1.2272122819268607,7,-0.583750724792484,-1.4525003433227575,-2.465000152587894,-1.0825014114379954,0.0,1,0.0386125788405296,2.5454498164898998,30.212499618530273,-1.3292689734738965,30.49250030517578,2.0802927024859663,30.93000030517578,0.0386125788405296
7140,2022-07-27,30.707500457763672,30.809999465942386,30.07999992370605,30.11000061035156,5525200.0,0.02657751997176505,-1.220526804362959,-5.195661187866113,66.34166551045297,70.86134802000775,-0.9668475352376795,-2.0715005522657464,-2.6722315745490945,-1.4651202020164966,11.330834567471411,0.8974990844726562,1.054133918659911,1.7516252517700188,-0.7300776372843139,4.2333281408243515,0.5107738072428525,2.992476696297185,0.5214497756958032,64.41224782144496,-1.1843026922656037,1.2408514445271657,7,-0.8562507629394531,-2.016250610351559,-3.2975006103515625,-1.8775014877319371,-1.2350006103515625,2,0.014654362904260587,2.234053259960879,29.91250038146973,2.5454498164898998,30.212499618530273,-1.3292689734738965,30.49250030517578,0.014654362904260587
7141,2022-07-28,31.4424991607666,31.49250030517578,30.707500457763672,30.852500915527344,2766000.0,0.023935478044325942,1.275360115435967,0.9874450140776672,71.7760645511735,72.40608638494783,-1.3451775992006425,-2.611786125137911,-3.3520744914952623,-2.193075421050356,12.022225906153928,0.7849998474121094,1.166863919156519,2.277999019622804,-0.3063739204973963,4.862371959743005,0.9858125495627021,3.570185489682906,-1.7349987030029297,97.19881519980682,33.004672462616284,1.2921864700601002,7,-1.2049989700317383,-2.6349992752075195,-4.057498931884766,-2.7437496185302734,-2.3424987792968714,3,0.003657523464619894,-1.220526804362959,30.707500457763672,2.234053259960879,29.91250038146973,2.5454498164898998,30.212499618530273,0.003657523464619894
7142,2022-07-29,32.025001525878906,32.122501373291016,31.22500038146973,31.332500457763672,4132000.0,0.01852595629036835,1.0225357076848274,1.173734114809798,78.94339537900669,74.4640157171406,-1.6238292802949736,-2.963459024901084,-3.897708460242285,-2.730067581888342,12.543713567412595,0.8975009918212855,1.34487319685363,2.6175013542175307,-0.0864397194521942,5.321442427887256,1.2655308173826683,3.969471891052393,-2.281801071166992,95.9627407681202,30.30310495645807,1.3519705368348616,7,-1.2812509536743164,-2.695000648498535,-4.685001373291016,-3.326251983642578,-2.910001754760742,4,-0.04473070323121808,1.275360115435967,31.4424991607666,-1.220526804362959,30.707500457763672,2.234053259960879,29.91250038146973,-0.04473070323121808
7143,2022-08-01,32.21500015258789,32.342498779296875,31.582500457763672,31.79999923706055,4514400.0,0.005932821784737419,1.2686579061240293,0.599278376070725,82.2458262639875,74.74613868746553,-1.4768889629288466,-2.9359869430962107,-3.9921797667531145,-2.8698356274679924,13.360280400068369,0.7599983215332031,1.5490389080741949,2.5738749504089355,-0.2560730875883195,5.403822988406187,1.158900931410308,3.988848969407563,-2.3766276611328117,95.16133935771171,21.817362180718078,1.414974018998626,8,-1.1900005340576172,-2.77500057220459,-5.192500114440918,-3.5162506103515625,-2.5074996948242188,0,-0.06122923601022101,1.0225357076848274,32.025001525878906,1.275360115435967,31.4424991607666,-1.220526804362959,30.707500457763672,-0.06122923601022101
7144,2022-08-02,32.022499084472656,32.427501678466804,31.927499771118164,32.067501068115234,3555600.0,-0.00597551038967703,-3.2553243295890484,-0.10843827557680026,81.74961090669531,74.91190577997287,-1.1427600182710123,-2.563630658958349,-3.7394774181627923,-2.655855523568217,14.801576489566903,0.5000019073486399,1.7137028786688688,2.1837489128112786,-0.7348762736522971,5.102374099274854,0.724436319579489,3.643061506043068,-2.0338790157470683,82.74750622985482,4.4244803229723715,1.4593125932317885,8,-0.9549980163574183,-2.5399980545043874,-4.850624084472656,-3.464999198913574,-2.784999847412106,1,-0.06237800056370202,1.2686579061240293,32.21500015258789,1.0225357076848274,32.025001525878906,1.275360115435967,31.4424991607666,-0.06237800056370202
7145,2022-08-03,32.560001373291016,32.6875,32.077499389648445,32.157501220703125,3401600.0,0.016785144950757003,-1.1688763503937036,-8.944053572942273,81.98063623318328,74.79572024866283,-1.526905941013407,-2.9065691423192206,-4.2190433467115085,-3.1680960685743464,16.5951734992204,0.6650009155273438,1.8927268258426508,2.5031261444091797,-0.5480930275036968,5.55434531632206,0.9775165584527414,4.028735730365618,-2.376270775786132,93.56067393000606,13.275093342498195,1.5256095859564396,8,-1.3625011444091797,-2.9475011825561523,-5.35875129699707,-4.032501220703125,-3.532501220703125,2,-0.08131145209327395,-3.2553243295890484,32.022499084472656,1.2686579061240293,32.21500015258789,1.0225357076848274,32.025001525878906,-0.08131145209327395
7146,2022-08-04,32.584999084472656,32.794998168945305,32.44499969482422,32.55500030517578,4083600.0,0.0007677429400279046,-1.7999877929686932,0.07453110043312199,79.85849905751765,75.26803836456062,-1.4443417300881265,-2.774120557059959,-4.171563319611451,-3.1663524136666723,18.511434489035317,0.34999847412108664,1.8599901501170208,2.337873935699463,-0.8495787201703351,5.525326591569264,0.7441476077645639,3.931600263634362,-2.1508915467182597,86.62424328569851,7.627868319175988,1.5937263279349005,8,-1.3337497711181676,-2.9187498092651367,-5.383749008178711,-4.459999084472656,-3.3349990844726562,3,-0.09551939004177257,-1.1688763503937036,32.560001373291016,-3.2553243295890484,32.022499084472656,1.2686579061240293,32.21500015258789,-0.09551939004177257
7147,2022-08-05,32.30500030517578,32.55749893188477,31.90500068664551,32.16749954223633,3894000.0,-0.008592873627862097,1.0311292132496233,4.58354526958291,76.00644137221013,75.99841002031212,-0.9836425259547248,-2.323204536503475,-3.801986924026309,-2.8632842077663874,20.24965605771235,0.6799983978271449,1.801687113887617,1.8737501144409165,-1.3438563672447685,5.091356596126605,0.26494687359807045,3.482553355283759,-1.5875858916784757,59.587728764287796,-18.71863902700668,1.6088032408428439,8,-1.0537509918212926,-2.6387510299682617,-5.103750228881836,-4.180000305175781,-4.767499923706051,4,-0.09921064520753331,-1.7999877929686932,32.584999084472656,-1.1688763503937036,32.560001373291016,-3.2553243295890484,32.022499084472656,-0.09921064520753331
7148,2022-08-08,32.25749969482422,32.674999237060554,32.002498626708984,32.547500610351555,3238000.0,-0.001470379504808439,1.4679004395665547,-2.109085864891057,69.12649552615636,76.44762608893149,-0.6878916946839766,-2.061022490283733,-3.6889205253739306,-2.809401924402014,22.33511429430231,0.6725006103515696,1.6870211683962815,1.622874546051026,-1.5113665437814063,4.757115635883455,0.05575400113480811,3.1899950909672405,-1.2907752306731517,39.606742175026596,-34.64361185815136,1.5671205449162147,8,-0.8200006484985423,-2.322500228881843,-5.029374599456787,-4.132499694824219,-4.567499160766605,0,-0.09741920339257648,1.0311292132496233,32.30500030517578,-1.7999877929686932,32.584999084472656,-1.1688763503937036,32.560001373291016,-0.09741920339257648
7149,2022-08-09,31.602500915527344,32.25,31.38750076293945,32.25,4412400.0,-0.020305317693360192,1.664094074397023,2.232748414932574,59.62247131336273,75.70104895592146,0.2593137115946007,-1.180039977932413,-2.9997608768900754,-2.1718042587369055,23.93145945008953,0.8699989318847692,1.642201178629513,0.7860007286071777,-2.1089962092428465,3.680997666457202,-0.6614977403178344,2.23349919753219,-0.41638360680096653,15.275349828033693,-54.02663827687202,1.4474984689250125,8,0.14874839782714488,-1.6575021743774485,-4.258750915527344,-3.4775009155273438,-3.950000762939453,1,-0.05996362322174942,1.4679004395665547,32.25749969482422,1.0311292132496233,32.30500030517578,-1.7999877929686932,32.584999084472656,-0.05996362322174942
7150,2022-08-10,32.1875,32.400001525878906,32.025001525878906,32.25,5777200.0,0.01851116422831045,1.0689480995075136,0.09652523300616243,61.14311153658157,74.51960973207791,-0.10467763814511244,-1.4972334910931124,-3.561472633770567,-2.7802003938878244,25.627537148461304,0.7975006103515625,1.69116415439861,1.152249813079834,-1.431438967580121,3.735938593739789,-0.13959457725014346,2.4440942034098114,-0.808316988047352,56.8384164437474,-8.37053296678112,1.2918443903299777,8,-0.17750072479248047,-2.1650009155273473,-4.84375,-4.0625,-4.662500381469727,2,-0.09165050913986639,1.664094074397023,31.602500915527344,1.4679004395665547,32.25749969482422,1.0311292132496233,32.30500030517578,-0.09165050913986639
7151,2022-08-11,32.127498626708984,32.68000030517578,32.005001068115234,32.325000762939446,4012000.0,-0.0018641203352548485,-2.0508629459128604,3.1600341796873863,65.52705138720235,73.02890484409966,0.07007887503463195,-1.1942566851922933,-3.4609925129308046,-2.750729066807917,27.82471404984772,0.6749992370605469,1.8030814399509048,0.8991234779357917,-1.371102516116487,3.1693494719880704,-0.23598951909034582,2.0342364749619293,-0.7399978637695348,57.25323991133974,-7.494663997705651,1.1351129970261384,8,-0.03624916076660867,-2.1049995422363317,-4.676248550415039,-4.002498626708984,-4.354999542236328,3,-0.09649050211285137,1.0689480995075136,32.1875,1.664094074397023,31.602500915527344,1.4679004395665547,32.25749969482422,-0.09649050211285137
7152,2022-08-12,32.49250030517578,32.564998626708984,32.087501525878906,32.16749954223633,3988400.0,0.011361036310600037,1.0319137711331337,-1.6455556843203745,71.30841611285231,71.81363704952908,-0.247680474900001,-1.3533852479391442,-3.767383189676451,-3.13255273239249,29.328246692729344,0.4774971008300781,1.866568255186671,1.0893751144409194,-0.9876472157143752,3.1663974445962104,0.05086394936327565,2.1278862795185667,-0.9360998535156284,85.49322503622861,17.459966180045967,1.038511165077646,8,-0.40125083923340554,-2.4700012207031286,-4.925625324249268,-4.821249961853027,-4.970001220703125,4,-0.0997922682071739,-2.0508629459128604,32.127498626708984,1.0689480995075136,32.1875,1.664094074397023,31.602500915527344,-0.0997922682071739
7153,2022-08-15,32.85499954223633,32.915000915527344,32.439998626708984,32.5,2544800.0,0.011156397127210393,1.0,1.0923037196145404,77.1824383684162,71.30617343416473,-0.5697655999589273,-1.4948165452458682,-4.096234933902437,-3.5143677075340563,30.599365210311912,0.4750022888183594,1.8376368248707315,1.2628744125366218,-0.598927747935214,3.124676573008461,0.3319733323007057,2.1937754927725415,-1.1499673645019577,96.07192358119498,20.23144495252899,0.9309010802359193,8,-0.7037487030029297,-2.7724990844726562,-5.2881245613098145,-5.183749198913574,-5.8850002288818395,0,-0.16184748850569164,1.0319137711331337,32.49250030517578,-2.0508629459128604,32.127498626708984,1.0689480995075136,32.1875,-0.16184748850569164
7154,2022-08-16,32.907501220703125,33.15999984741211,32.05500030517578,32.5625,2622000.0,0.0015979814091704458,1.600003590309754,0.9718356776737839,73.55460201778612,70.3699474102317,-0.5403515129924656,-1.4188339601999225,-4.102340859798357,-3.5760964586193182,31.076076362705262,1.1049995422363281,1.705264907922114,1.1876260757446282,-0.6666494583686315,3.041901609857888,0.26048830868799655,2.1147638428012563,-1.0330734196777378,78.13862393320474,0.8173329658331738,0.9271377670566296,8,-0.6337509155273438,-2.7025012969970703,-5.340626239776611,-5.236250877380371,-6.637500762939453,1,-0.15855049739732352,1.0,32.85499954223633,1.0319137711331337,32.49250030517578,-2.0508629459128604,32.127498626708984,-0.15855049739732352
7155,2022-08-17,32.532501220703125,32.77750015258789,32.36999893188477,32.737499237060554,2731600.0,-0.011395578092817216,1.859659220195102,-0.594195046439649,62.64502587309813,68.45733927862955,-0.18960123646389349,-0.9362894553042445,-3.6816864168306083,-3.2196632629168604,31.333982010321254,0.5375022888183523,1.519817197410795,0.7138760566711433,-1.089414510450517,2.5171666237928036,-0.18776922688968511,1.6155213402319752,-0.47750091552734375,45.67105715116126,-27.93228833447187,0.9016452835608311,8,-0.25875091552734375,-2.3275012969970703,-4.965626239776611,-4.861250877380371,-5.997501373291016,2,-0.15000386951525524,1.600003590309754,32.907501220703125,1.0,32.85499954223633,1.0319137711331337,32.49250030517578,-0.15000386951525524
7156,2022-08-18,32.59749984741211,32.72999954223633,32.387500762939446,32.505001068115234,2047600.0,0.001997959710138053,-1.0915994968084137,-0.4512179236680839,57.547770476402185,66.40637584576199,-0.2823301860997134,-0.9169715166521044,-3.711987396708288,-3.3014026070367777,31.433128852595598,0.3424987792968821,1.3477499758336648,0.6954997062683113,-1.0888936906712843,2.4798931032079103,-0.19669699220148829,1.5876964047381108,-0.5424995422363281,49.09500153623619,-20.784451112197765,0.8921966984697992,8,-0.3237495422363281,-2.3187503814697266,-5.030624866485596,-4.9262495040893555,-5.944999694824219,3,-0.1556101005483872,1.859659220195102,32.532501220703125,1.600003590309754,32.907501220703125,1.0,32.85499954223633,-0.1556101005483872
7157,2022-08-19,32.060001373291016,32.334999084472656,31.792499542236328,32.334999084472656,3114800.0,-0.016488947822290267,2.945484054432715,-2.9729874628835367,48.12803379048279,64.07321343068716,0.24223392291514756,-0.2698541896853257,-3.1309757996219325,-2.7837806576599746,31.00245150486235,0.8050003051757812,1.1094149280150951,0.0796261787414565,-1.5772386887456378,1.7364910462285543,-0.7488062550020942,0.9080586124850036,1.0999984741210938,19.561372677010283,-45.173608965898254,0.8284324337435482,8,0.21374893188476562,-1.2587518692016602,-4.396251678466797,-4.388751029968262,-4.852500915527344,4,-0.13373369011737635,-1.0915994968084137,32.59749984741211,1.859659220195102,32.532501220703125,1.600003590309754,32.907501220703125,-0.13373369011737635
7158,2022-08-22,31.190000534057614,31.6875,31.07749938964844,31.6875,3732400.0,-0.02713664385423875,1.452266392672692,1.8091040241923309,41.35963990201746,62.04400994053768,1.0559277597549404,0.7137265253195757,-2.2078955730544756,-1.9571995386100411,30.6774414586433,0.9825019836425746,0.8793414416778518,-0.8392497062683155,-2.3254131383773746,0.6469137258407436,-1.5823314223228486,-0.09616799021378597,1.9426493072509778,5.402214630482435,-54.69744935663323,0.7430817160545298,8,0.9287490844726598,-0.11875057220458629,-3.464375495910641,-3.5187501907348597,-3.390001296997063,0,-0.11758580913072658,2.945484054432715,32.060001373291016,-1.0915994968084137,32.59749984741211,1.859659220195102,32.532501220703125,-0.11758580913072658
7159,2022-08-23,31.0674991607666,31.357500076293945,30.962499618530273,31.082500457763672,1991600.0,-0.003927584841085463,-2.5111092273131863,0.0301533931672754,33.04937186359625,58.922483310205976,1.2231897602540087,0.9773008775282008,-1.999680662298271,-1.8659384455672843,30.607877984905674,0.3950004577636719,0.6768572400281734,-1.019501018524167,-2.2220310149123392,0.18302897786400507,-1.6207660167182496,-0.418236020330081,1.9829446624755818,5.785097043557945,-48.013139529876135,0.6012649981940852,8,0.9937505722045898,0.19500064849853516,-3.073124408721924,-3.3962488174438477,-3.622499465942383,1,-0.13189023764702035,1.452266392672692,31.190000534057614,2.945484054432715,32.060001373291016,-1.0915994968084137,32.59749984741211,-0.13189023764702035
7160,2022-08-24,31.15749931335449,31.30500030517578,30.770000457763672,31.040000915527344,1876400.0,0.002896922990877293,1.593936255311672,-7.832549268912668,34.023508094969884,55.42208961106903,1.0859145785894704,0.9726081982851049,-1.9735102205188149,-1.9791487901825597,30.011698248148345,0.5349998474121094,0.5524000460678948,-0.9520008087158267,-2.058888317153663,0.15488669972200597,-1.5054445629347448,-0.3985570544969086,1.7676678576049802,19.77035900989079,-28.641477913387718,0.553443754218917,8,0.807500839233402,0.276250839233402,-2.7581248283386195,-3.1824998855590785,-4.5574989318847585,2,-0.1568642851095554,-2.5111092273131863,31.0674991607666,1.452266392672692,31.190000534057614,2.945484054432715,32.060001373291016,-0.1568642851095554
7161,2022-08-25,31.5575008392334,31.56999969482422,31.1924991607666,31.36750030517578,2141200.0,0.012838049737434076,2.511661536004826,1.6170478710452902,41.852872953421645,52.1492514822434,0.6666626735895278,0.6130979089066813,-2.2399817269504894,-2.401108424836565,28.90035902634849,0.4125003814697301,0.5367973934783095,-0.5577493667602553,-1.6511603935513364,0.5356616600308257,-1.1044548801557923,-0.011043853364714806,1.1952529946704047,50.319557348478384,3.1841921553943564,0.5467055133955401,8,0.4074993133544922,-0.12375068664550781,-2.994375705718994,-3.418750762939453,-4.145000457763668,3,-0.15915395257083031,1.593936255311672,31.15749931335449,-2.5111092273131863,31.0674991607666,1.452266392672692,31.190000534057614,-0.15915395257083031
7162,2022-08-26,30.59250068664551,31.625,30.559999465942386,31.48749923706055,3316800.0,-0.030579105661883266,-1.2187488203259502,-4.710505445966973,34.877401378348836,47.448691816680366,1.4905522890840608,1.5444614334617661,-1.1729619597656935,-1.4715250305699108,27.49460108547506,1.0650005340576136,0.4379511347296159,-1.4511244773864682,-2.7396871030203123,-0.16256185175262772,-2.0954057902033902,-0.8068431645695462,2.0016328771670793,2.8825902712578433,-43.3377192520267,0.6442813128169206,8,1.2674989700317347,0.8412494659423793,-1.9118762016296422,-2.336251258850101,-2.120000839233402,4,-0.128789750612886,2.511661536004826,31.5575008392334,1.593936255311672,31.15749931335449,-2.5111092273131863,31.0674991607666,-0.128789750612886
7163,2022-08-29,30.24250030517578,30.45000076293945,30.11000061035156,30.36750030517578,3179600.0,-0.011440724805557134,1.3448212359580696,0.1396650306774615,36.923082566115255,43.37852298871694,1.5991674528624529,1.833093878038035,-0.6933272974089952,-1.1543863929141516,26.05261251848629,0.4825000762939524,0.30282301816775004,-1.7024998664855957,-3.2178260171657556,-0.1871737158054394,-2.460162941825672,-0.9448367911455158,2.1482198488497914,8.745857967307112,-39.67905299709936,0.7576630753400786,8,1.2012500762939453,1.1912498474121094,-1.4118752479553223,-1.8362503051757812,-2.0450000762939418,0,-0.10035545397325141,-1.2187488203259502,30.59250068664551,2.511661536004826,31.5575008392334,1.593936255311672,31.15749931335449,-0.10035545397325141
7164,2022-08-30,30.024999618530273,30.45499992370605,29.75749969482422,30.42250061035156,2837200.0,-0.007191888383920597,2.016219693751758,3.180007934570284,27.62547732991267,39.48746203947411,1.5251741633442215,1.995588893118125,-0.3635359862480456,-0.9650387938239504,24.60655560156151,0.6975002288818324,0.08154239157264342,-1.8201255798339844,-3.560537461856633,-0.07971369781133575,-2.690331520845305,-0.9499196388226601,2.0920341902544166,14.32395609064577,-31.671990891338922,0.8702059410113238,8,1.21875,1.4087505340576172,-1.1943745613098145,-1.6187496185302734,-1.6949996948242223,1,-0.0741049262194341,1.3448212359580696,30.24250030517578,-1.2187488203259502,30.59250068664551,2.511661536004826,31.5575008392334,-0.0741049262194341
7165,2022-08-31,29.91250038146973,30.38249969482422,29.752500534057614,30.34000015258789,4008000.0,-0.0037468522394622505,1.4585388002099158,1.075468438857034,27.328593533605442,36.129775712496695,1.3711317897917503,2.002229627879135,-0.1458782785044015,-0.8820717366255835,22.925723440513472,0.6299991607666051,-0.2314904287608499,-1.8002497673034625,-3.70655160886783,0.10605207426090502,-2.7534006880856445,-0.8470988465212805,1.8741986513604942,8.54472058989839,-34.539005823897355,0.9531509207821831,8,1.1312494277954066,1.5437498092651332,-1.0181255340576207,-1.5062503814697301,-2.492500305175785,2,-0.0824906194794095,2.016219693751758,30.024999618530273,1.3448212359580696,30.24250030517578,-1.2187488203259502,30.59250068664551,-0.0824906194794095
7166,2022-09-01,29.47249984741211,29.7450008392334,29.024999618530273,29.72249984741211,5166400.0,-0.014709587244341238,3.8813313850490734,0.5847956347347383,19.55646479290283,32.955156934987805,1.4765043491066585,2.3158272968001583,0.39238689333421917,-0.47749554737803024,21.33215082891497,0.8875007629394567,-0.5389039174797361,-2.084625339508058,-4.1890046083989745,0.01975392938285836,-3.13681497395352,-1.0324357050625999,1.9887274256144956,17.211544739423204,-19.660514819226535,1.0521896344454589,9,0.8837499618530273,1.619999885559082,-0.2012500762939453,-1.0662498474121094,-1.754999160766598,3,-0.09746371976636403,1.4585388002099158,29.91250038146973,2.016219693751758,30.024999618530273,1.3448212359580696,30.24250030517578,-0.09746371976636403
7167,2022-09-02,29.10000038146973,29.95249938964844,29.01000022888184,29.70499992370605,4670000.0,-0.012638882615011227,-1.4012722139341174,2.419998168945284,12.2233722593394,29.717793863579132,1.5477327344313814,2.5675443223707966,0.8309477987520424,-0.13388478391336278,20.35053835077515,0.9424991607666016,-0.7840360701619922,-2.296874809265134,-4.636442983606667,0.0426933650763992,-3.4666588964358986,-1.1270907220943656,1.922705913747535,6.228385577537399,-22.198768208187733,1.1697840871707674,9,1.2174997329711879,1.9849996566772425,0.42249965667724254,-0.5775003433227575,-1.6350002288818395,4,-0.05798968996146692,3.8813313850490734,29.47249984741211,1.4585388002099158,29.91250038146973,2.016219693751758,30.024999618530273,-0.05798968996146692
7168,2022-09-06,29.114999771118164,29.60000038146973,28.9375,29.39249992370605,5680000.0,0.0005154429364881974,-1.094863877061155,0.4586782852134651,11.55599792888843,27.329641204167153,1.3493381553819397,2.42961310889876,0.8616244518756773,-0.1685183925519098,19.255761895069888,0.6625003814697301,-1.026564253789406,-2.124750423431397,-4.636701521113629,0.38720067425083116,-3.380725972272515,-0.868774874590283,1.505165310832016,11.696855356979038,-10.010778091873044,1.2559755488411144,9,1.166250228881836,1.9337501525878906,0.9218759536743164,-0.2774991989135742,-1.4400005340576136,1,-0.022067660269858846,-1.4012722139341174,29.10000038146973,3.8813313850490734,29.47249984741211,1.4585388002099158,29.91250038146973,-0.022067660269858846
7169,2022-09-07,29.707500457763672,29.815000534057614,29.184999465942386,29.29750061035156,4120800.0,0.020350358622817533,1.0160034179687503,-1.4774761151969524,22.572816253123932,26.057342110628714,0.6075213432789432,1.7790788621003983,0.3277039092397267,-0.7789640606324291,18.853547911910702,0.7000007629394496,-1.1918156490019882,-1.4374997138977044,-4.033393914969942,1.158394487174533,-2.7354468144338213,-0.13955261336158387,0.5761316077964729,53.287240164942794,33.18108143415765,1.297947100536119,9,0.5737495422363281,1.3412494659423828,0.5249991416931152,-0.7600011825561523,-2.0725002288818324,2,-0.05082892217837909,-1.094863877061155,29.114999771118164,-1.4012722139341174,29.10000038146973,3.8813313850490734,29.47249984741211,-0.05082892217837909
7170,2022-09-08,29.23749923706055,29.26749992370605,28.03249931335449,28.23749923706055,6459600.0,-0.01582096148988843,1.330186811960891,2.4390252979651628,19.75699263362243,23.60224429731769,0.8677860875508756,2.1257289526590064,0.8794338596052782,-0.31221927090000534,18.67127702597561,1.6750011444091832,-1.2764672428622603,-1.7600008964538532,-4.440350266390222,0.920348473482516,-3.1001755814220395,-0.4198262114856668,0.7769064153875647,62.760410199149185,44.407666397965706,1.3401746849681855,9,0.5912504196166957,1.3587503433227504,1.0375018119812047,-0.2474985122680664,-2.277500152587894,3,-0.031038882840026982,1.0160034179687503,29.707500457763672,-1.094863877061155,29.114999771118164,-1.4012722139341174,29.10000038146973,-0.031038882840026982
7171,2022-09-09,29.02750015258789,29.459999084472656,28.8075008392334,29.26499938964844,6493600.0,-0.007182525522103189,1.079680233441746,-0.23749923706055043,20.994753929444727,22.059727914106123,0.7612131970373106,2.204607415240087,1.1685528278721549,-0.10413614400162174,18.14845048366892,0.6524982452392578,-1.3272523196271564,-1.815000057220459,-4.577485564364629,0.9474854499237146,-3.1962428107925476,-0.43375730364837395,0.787500381469723,51.82295831748015,32.23416244759662,1.3812427535720861,9,0.21624946594237926,1.5687494277954102,1.377500057220459,0.0924997329711914,-1.2975006103515625,4,-0.05537852270584287,1.330186811960891,29.23749923706055,1.0160034179687503,29.707500457763672,-1.094863877061155,29.114999771118164,-0.05537852270584287
7172,2022-09-12,29.25,29.53249931335449,29.065000534057614,29.170000076293945,5091200.0,0.007665139824046152,-2.2241405391894924,-0.3368428660916444,28.820972155647837,21.15949342405419,0.3668289684334596,1.8200470717348836,1.0327745794876648,-0.3436039693597799,17.55851576058062,0.504999160766598,-1.3948480529130869,-1.430375194549562,-4.165590591963401,1.304840202864277,-2.7979828932564814,-0.06276749584264252,-1.2175006866455114,68.30293704737304,44.98143237668107,1.3676076987069195,9,-0.006250381469730115,1.3462495803833008,1.2087492942810059,-0.07625102996826527,-1.1149997711181605,0,-0.052393138918102156,1.079680233441746,29.02750015258789,1.330186811960891,29.23749923706055,1.0160034179687503,29.707500457763672,-0.052393138918102156
7173,2022-09-13,27.53750038146973,28.6924991607666,27.4950008392334,28.604999542236328,6850000.0,-0.0585469955053084,-1.0780913575874527,-13.343752235176266,21.393860255998845,20.46709152695265,1.8497988437722768,3.2820178918357747,2.8017146424253063,1.3404400837441486,17.054172379333636,1.7549991607666016,-1.594586880997177,-2.8769998550415004,-5.752359666103612,-0.0016400439793891053,-4.314679760572556,-1.4393199495104447,1.9949989318847585,1.8318770614990032,-22.728517776995655,1.4376799055310547,9,1.4012498855590785,2.789999961853024,2.9212489128112757,1.6362485885620046,0.1999988555908203,1,-0.002632781765865233,-2.2241405391894924,29.25,1.079680233441746,29.02750015258789,1.330186811960891,29.23749923706055,-0.002632781765865233
7174,2022-09-14,27.690000534057614,27.747499465942386,27.19499969482422,27.59000015258789,6292800.0,0.0055379083241158256,4.139574702140547,-0.09367724598294787,22.182128554491783,19.895262084828914,1.4876938115982696,2.865510125416396,2.691585170741245,1.1677065882905744,17.171500515280858,0.5524997711181676,-1.681964076813255,-2.4636246681213407,-5.333367944932679,0.4061186086899973,-3.898496306527008,-1.0287530297156735,1.842498779296875,21.176509947181614,-3.8249780081380464,1.4348716384056686,9,0.8837490081787145,2.4874992370605504,2.9962487220764125,1.483748435974121,-0.4875011444091726,2,-0.0005417586387769235,-1.0780913575874527,27.53750038146973,-2.2241405391894924,29.25,1.079680233441746,29.02750015258789,-0.0005417586387769235
7175,2022-09-15,27.65250015258789,27.940000534057614,27.524999618530273,27.607500076293945,5920000.0,-0.0013542932736169133,-2.9523710048046454,0.44999904632933757,16.737647969778635,19.58206021559289,1.3085028460586656,2.654779680058695,2.7677837149025954,1.1953279643184445,17.19329633524356,0.4150009155273402,-1.7776471883134661,-2.257124996185304,-5.104991441762465,0.5907414493918566,-3.6810582189738845,-0.8331917733967238,1.7864991760253872,19.572215290941124,-2.1347241843932494,1.4239332227885801,9,0.9212493896484375,2.5249996185302734,3.1956238746642995,1.521248817443844,-0.245000839233402,3,-0.0006328514097996285,4.139574702140547,27.690000534057614,-1.0780913575874527,27.53750038146973,-2.2241405391894924,29.25,-0.0006328514097996285
7176,2022-09-16,27.524999618530273,27.65749931335449,27.295000076293945,27.552499771118164,10361200.0,-0.004610813971758887,2.052634960407392,-0.6111134658585173,19.523096631393685,20.3931407013767,1.2635774677095206,2.511544660997501,2.9145201127929674,1.3038847180877937,17.26868165649765,0.3624992370605433,-1.8235870908010838,-2.131000518798828,-4.872470974462431,0.6104699368647744,-3.5017357466306294,-0.7602652909670269,1.8242397247314415,14.11764609884925,-9.558578070766924,1.3707352278318012,9,0.9800004959106445,2.6525001525878906,3.4912495613098145,1.6487493515014613,0.26000022888183594,4,-0.020526813510916453,-2.9523710048046454,27.65250015258789,4.139574702140547,27.690000534057614,-1.0780913575874527,27.53750038146973,-0.020526813510916453
7177,2022-09-19,27.772499084472656,27.854999542236328,27.39249992370605,27.42250061035156,4522400.0,0.008991806335058472,-1.2560965397891464,-12.727146622277838,24.949279231179815,21.881283068297964,0.9029208216998406,2.0304701547156725,2.69460658986959,1.055054669528019,18.150627909502397,0.462499618530277,-1.8635297950024317,-1.669125938415526,-4.286823066621579,0.9485711897905276,-2.9779745025185527,-0.3602773743124992,1.4905706728515575,38.564246784890486,12.462438588893676,1.3088485641030259,9,0.7325010299682617,2.405000686645508,3.284375190734856,1.4012498855590785,0.6350002288818324,0,-0.001530274323065517,2.052634960407392,27.524999618530273,-2.9523710048046454,27.65250015258789,4.139574702140547,27.690000534057614,-0.001530274323065517
7178,2022-09-20,27.522499084472656,27.677499771118164,27.28750038146973,27.677499771118164,4262800.0,-0.009001710621705405,4.032227896388314,-0.44286103542233884,24.78588688739501,22.127179805439194,1.0094198859358272,2.09925208808383,2.9837991398742822,1.3070070772596125,20.051855637476194,0.48499870300292613,-1.8358287939804292,-1.7357508659362786,-4.351585473883695,0.8800837420111378,-3.043668169909985,-0.42783356196257216,1.6578478703515565,43.959600097287684,15.691828747421052,1.307917303973708,9,0.8412504196166992,2.655000686645508,3.534375190734856,1.6512498855590785,0.9400005340576172,1,0.02225456135103432,-1.2560965397891464,27.772499084472656,2.052634960407392,27.524999618530273,-2.9523710048046454,27.65250015258789,0.02225456135103432
7179,2022-09-21,26.96999931335449,27.9325008392334,26.96750068664551,27.665000915527344,3392400.0,-0.020074476864271107,-1.7571478006872094,4.483861440964768,22.76722827387853,22.461650432134316,1.2658905905935214,2.454902014933438,3.5771329754098353,1.843057588255025,22.276741218466846,0.9650001525878871,-1.7535808915111382,-2.0833756446838407,-4.74402609263889,0.5772748032712087,-3.4137008686613655,-0.753050420706316,2.1309337510697226,0.25692823660860303,-29.24551836461736,1.330325223977524,9,1.2800006866455114,3.09375095367432,4.1468763351440465,2.2637510299682653,1.3825016021728551,2,0.02845754331651107,4.032227896388314,27.522499084472656,-1.2560965397891464,27.772499084472656,2.052634960407392,27.524999618530273,0.02845754331651107
7180,2022-09-22,26.270000457763672,26.90749931335449,26.21500015258789,26.77750015258789,4056400.0,-0.025954722781331485,-1.242911153119081,0.7302137048858164,21.721852073915784,22.542439114853323,1.677041114359291,2.9196600833737207,4.315590045395179,2.5346644402144918,24.66615254351055,0.754999160766598,-1.6928291221690337,-2.538999557495117,-5.282450741005267,0.20445162601503242,-3.91072514925019,-1.1672739657400442,2.702926663993818,3.2023454548483286,-26.70416378966077,1.3717255917550746,9,1.6037492752075195,3.2262496948242188,4.969374656677246,3.086249351501465,2.8199996948242188,3,0.03549672309233576,-1.7571478006872094,26.96999931335449,4.032227896388314,27.522499084472656,-1.2560965397891464,27.772499084472656,0.03549672309233576
7181,2022-09-23,26.53499984741211,26.542499542236328,26.14249992370605,26.24250030517578,4478000.0,0.010087528931508771,1.6016325720453282,-0.5763541243855139,26.91267980328368,22.330406631257304,1.1413209820529353,2.381179108101229,4.078333471650829,2.2574995767183914,27.22623285554579,0.399999618530277,-1.7419756284135666,-2.022875118255616,-4.622734833328334,0.5769845968171019,-3.322804975791975,-0.722945260719257,2.2172931168118133,21.927358824306797,-10.520937887947095,1.2999298575363591,9,0.8824996948242188,2.901249885559082,4.704375267028809,2.8212499618530273,2.219999313354492,4,0.03288108049593497,-1.242911153119081,26.270000457763672,-1.7571478006872094,26.96999931335449,4.032227896388314,27.522499084472656,0.03288108049593497
7182,2022-09-26,26.65250015258789,27.15500068664551,26.602500915527344,26.71750068664551,4184000.0,0.004428125338287625,-5.697007178609867,-0.22222439584231166,28.236854463971696,23.090739321032064,0.6890816276316905,2.0589318085942807,3.966899063292079,2.130349517135244,29.11945553132273,0.620000839233402,-1.7342114171649925,-1.7083747863769538,-4.25565842521187,0.838908852457962,-2.9820166057944135,-0.43473296695949415,1.8388135075842449,28.491618325881678,-6.309717207920304,1.273641819417458,9,0.38875007629394176,2.586249351501465,4.623749732971191,2.703749656677246,2.122499465942383,0,0.04249131182217658,1.6016325720453282,26.53499984741211,-1.242911153119081,26.270000457763672,-1.7571478006872094,26.96999931335449,0.04249131182217658
7183,2022-09-27,27.207500457763672,27.28249931335449,26.747499465942386,26.82999992370605,6209600.0,0.020823573848545385,1.0284421881610208,-5.807652806713549,27.758002890210633,23.710280913889715,0.09202555696226966,1.3332554220361779,3.4220403919237015,1.5514245964950462,30.557015625022498,0.629999160766598,-1.728718465624624,-1.001624488830565,-3.4360401723436667,1.4327911946825367,-2.218832330587116,0.21558335292598585,1.0489318287618552,59.49720610862725,25.917457725235458,1.2172078417565504,9,-0.1662502288818395,1.7074995040893555,4.3299994468688965,2.148749351501465,0.8074989318847692,1,0.04410544281543505,-5.697007178609867,26.65250015258789,1.6016325720453282,26.53499984741211,-1.242911153119081,26.270000457763672,0.04410544281543505
7184,2022-09-28,27.79999923706055,28.002500534057614,27.104999542236328,27.44750022888184,5712400.0,0.02177703829194666,1.3696345704005648,0.933770886069545,37.48366670851708,26.015394107082876,-0.5400176329051725,0.5960797215513765,2.805593283412211,0.9611165461535442,31.34876976886475,0.8975009918212855,-1.8057471370364269,-0.29787569046020224,-2.5815825274750495,1.985831146554645,-1.4397291089676258,0.8439777280472214,0.24503981318303047,89.11283706736053,56.77775363457596,1.141853418507423,9,-0.727499008178718,1.083750724792477,3.7950005531311,1.5562505722045863,0.547500610351559,2,0.023830949627744458,1.0284421881610208,27.207500457763672,-5.697007178609867,26.65250015258789,1.6016325720453282,26.53499984741211,0.023830949627744458
7185,2022-09-29,27.44499969482422,27.75,27.28000068664551,27.57500076293945,4989200.0,-0.01276976805679464,-1.0434793425439266,-0.368798394034977,36.56049870024853,27.90843878140008,-0.24311336968548858,0.7976372838406292,3.1254168367015396,1.330116228973072,32.1782261034943,0.5199985504150391,-1.6699062079673084,-0.5295001983642571,-2.6620404630401566,1.6030400663116424,-1.595770330702205,0.5367699339736909,0.5575008392333949,70.0268464359256,38.49801013943053,1.0662701323379495,9,-0.37249946594238637,1.4387502670288086,4.216875076293945,1.911250114440918,1.2450008392333949,3,0.03306617711037063,1.3696345704005648,27.79999923706055,1.0284421881610208,27.207500457763672,-5.697007178609867,26.65250015258789,0.03306617711037063
7186,2022-09-30,26.60000038146973,27.627500534057614,26.53750038146973,27.46999931335449,8002400.0,-0.030788825751520976,-1.1909574325334615,6.692244490742228,29.646689107568363,28.43037321210992,0.5105678675099057,1.4929462750479239,3.9126873341770967,2.188056548614643,32.577468886832015,1.0900001525878835,-1.5677988431990428,-1.2308745384216273,-3.3251972046074094,0.8634481277641548,-2.2780358715145184,-0.18371320532873625,1.4025001525878835,4.2662111597459855,-21.676913744674117,1.0471613330928917,9,0.47249984741210227,2.2837495803832972,5.0993747711181605,2.7562494277954066,1.9449996948242152,4,0.09360901260936672,-1.0434793425439266,27.44499969482422,1.3696345704005648,27.79999923706055,1.0284421881610208,27.207500457763672,0.09360901260936672
7187,2022-10-03,27.41250038146973,27.59499931335449,26.815000534057614,26.93000030517578,4468800.0,0.030545112343908443,-1.1894714299098976,-0.5545984697345141,48.8859173672182,31.10815437653472,-0.4004832966767964,0.5771306824453397,3.0648136866392157,1.389880747060399,33.309865210872104,0.9949989318847585,-1.4147158621350435,-0.3339995384216259,-2.3474472386635803,1.6794481618203285,-1.340723388542603,0.6727243116993513,0.404000091552728,59.7269562364438,29.464334078836014,1.0067238501209772,10,-0.34000015258789773,1.4712495803832972,4.2868747711181605,1.9437494277954066,1.0324993133544886,0,0.04897396299552348,-1.1909574325334615,26.60000038146973,-1.0434793425439266,27.44499969482422,1.3696345704005648,27.79999923706055,0.04897396299552348
7188,2022-10-04,28.47249984741211,28.489999771118164,27.88999938964844,27.88999938964844,4342400.0,0.03866847063170198,-1.0600855277375882,1.2072546438496254,56.00306697746156,34.8010253435995,-1.4656861532577459,-0.5623007217725373,1.9900551716248422,0.36085346101820903,33.58362927379017,1.077499389648434,-1.273485855292261,0.7581249237060561,-1.1825753862471835,2.6988252336592957,-0.21222523127056547,1.7284750786826777,-2.3299999237060582,99.10371681554247,64.89548568474788,0.9703501549766202,10,-1.15625,-0.17374992370605824,3.174375057220459,0.8837499618530273,-0.6375007629394531,1,0.010624278610564586,-1.1894714299098976,27.41250038146973,-1.1909574325334615,26.60000038146973,-1.0434793425439266,27.44499969482422,0.010624278610564586
7189,2022-10-05,28.19750022888184,28.46750068664551,27.875,27.98500061035156,4847200.0,-0.00965842901059022,-1.7398822517695474,0.3648059253826299,54.03405219672786,38.39126980168973,-1.1155683115598798,-0.42817982924998077,2.2564672736036755,0.661468976246038,34.211625136774174,0.5974998474121094,-1.1904974397751964,0.558625316619878,-1.16042366608308,2.277674299322836,-0.300899174731601,1.418149807971357,-2.0080503082275456,85.0192249079785,46.937164137726626,0.8595244913514792,10,-0.8812503814697301,0.10124969482421164,3.241250038146969,1.1587495803832972,2.0324993133544886,2,-0.006472234692863621,-1.0600855277375882,28.47249984741211,-1.1894714299098976,27.41250038146973,-1.1909574325334615,26.60000038146973,-0.006472234692863621
7190,2022-10-06,28.32999992370605,28.57999992370605,28.13500022888184,28.18000030517578,5459600.0,0.004698987277194755,-2.7083343267450775,0.7058818249544077,55.95414910738267,41.6180997243674,-1.033847297415317,-0.6663153667317552,2.0911135145365556,0.5397683150437196,33.775549862116705,0.44499969482421164,-1.0805281072447528,0.7364999771118121,-0.8474817461244655,2.3204817003480898,-0.055490884506326665,1.528490838729951,-2.0945390060424813,87.7600951760177,44.71977017914414,0.7919908616181396,10,-0.7712497711181605,-0.06750011444091442,3.008749961853031,1.0262498855590856,2.4500007629394602,3,0.0006177170403525167,-1.7398822517695474,28.19750022888184,-1.0600855277375882,28.47249984741211,-1.1894714299098976,27.41250038146973,0.0006177170403525167
7191,2022-10-07,27.420000076293945,28.13999938964844,27.3125,27.97249984741211,5488000.0,-0.032121420750539253,-1.1563504153920037,-3.6833411746755194,47.625468164794,43.77239013556988,0.016641815359221823,0.12340692892566452,2.9333128101437005,1.4623708528468349,33.8829947562173,1.0174999237060511,-0.917313288794368,-0.0931248664855957,-1.52672789179125,1.3404781588200585,-0.8099263791384246,0.6236766461672332,-1.0907575983886773,34.277606314461046,-8.943544721533016,0.7168015126528277,10,0.1387500762939453,0.6274995803833008,3.8299999237060547,1.989999771118164,3.200000762939453,4,0.04631657382312149,-2.7083343267450775,28.32999992370605,-1.7398822517695474,28.19750022888184,-1.0600855277375882,28.47249984741211,0.04631657382312149
7192,2022-10-10,27.71750068664551,27.962499618530273,27.3799991607666,27.559999465942386,4768800.0,0.010849766941057437,-1.251201533244846,-0.28507020081541345,51.3052323941019,46.38874896933557,-0.12728699902356766,-0.3107222984165503,2.551292065281416,1.1663575210871748,34.10756981092634,0.5825004577636719,-0.6650864601253943,0.2810007095336964,-0.9039834596077938,1.4659848786751866,-0.3114913750370505,0.8734927941044432,-1.2982279109082135,31.952718818422277,-10.713394689227357,0.5924920845707459,10,-0.15875053405762074,0.32999897003173473,3.0068740844726527,1.9237489700317347,3.3125,0,0.029854762123163958,-1.1563504153920037,27.420000076293945,-2.7083343267450775,28.32999992370605,-1.7398822517695474,28.19750022888184,0.029854762123163958
7193,2022-10-11,27.46500015258789,27.752500534057614,27.1825008392334,27.57999992370605,3829200.0,-0.00910978723919642,1.4782541992677685,-0.7301516179034845,53.45189049738202,48.16299605698723,0.18504003364713384,-0.06738674487342067,2.7084706037448782,1.446475388176573,33.23902859352687,0.5699996948242152,-0.46201828974146864,0.032125186920165305,-1.1520013087641843,1.2162516826045149,-0.5599380609220113,0.6241884347623419,-0.9592982909318444,20.214633161000854,-26.66690857111233,0.5920632478421752,10,0.09375,0.5137500762939418,3.2362499237060547,2.1762495040893555,3.5550003051757812,1,0.03568175994144274,-1.251201533244846,27.71750068664551,-1.1563504153920037,27.420000076293945,-2.7083343267450775,28.32999992370605,0.03568175994144274
7194,2022-10-12,27.67499923706055,27.75,27.34000015258789,27.627500534057614,3386800.0,0.0076460616532301184,3.1518923773745255,-0.4130330220756057,60.5164634539818,50.82476991851315,-0.049791037587610276,-0.2936214363987837,2.409830232576489,1.2482308796421968,32.14079312319498,0.4099998474121094,-0.2544827031859249,0.24287433624267862,-0.940585200111844,1.4263338725972012,-0.3488554319345809,0.8346041044199382,-1.0863254529225053,35.241411125002394,-16.45617619111981,0.5917297681772606,10,-0.1162490844726598,0.30375099182128196,2.990000724792477,2.1737508773803675,4.395000457763668,2,0.005781385793060645,1.4782541992677685,27.46500015258789,-1.251201533244846,27.71750068664551,-1.1563504153920037,27.420000076293945,0.005781385793060645
7195,2022-10-13,27.63500022888184,27.86000061035156,26.44499969482422,26.88750076293945,4678800.0,-0.0014453119884876298,1.36325786233645,15.737260571013335,58.52053481437841,54.032974997047596,0.02234352395136696,-0.2687812549585651,2.3415676144015727,1.2950411474205445,31.547123897691343,1.4150009155273402,-0.07473226213982187,0.20375032424927042,-0.9790488611956079,1.3865495096941487,-0.3876492684731687,0.7951499169717096,0.9449996948242116,70.20653382365523,14.13418590635905,0.5913995927224384,10,-0.12250041961670277,0.2024993896484304,3.029999732971188,2.2137498855590785,4.574998855590817,3,0.09390263404602428,3.1518923773745255,27.67499923706055,1.4782541992677685,27.46500015258789,-1.251201533244846,27.71750068664551,0.09390263404602428
7196,2022-10-14,26.959999084472656,28.07749938964844,26.920000076293945,28.01749992370605,4112000.0,-0.02442558852247545,-1.0351656754033165,-1.4147178525407762,52.19250670734228,54.400373812616934,0.8423643455316068,0.38126901701832594,2.897425565732604,1.9794643081530374,30.65345993492794,1.1574993133544957,-0.01651230795355474,-0.44300079345703125,-1.6432326248913824,0.7572310379773199,-1.0431167091742068,0.15711512226014435,1.5773008346557589,31.546676013552915,-26.85720072709241,0.6001159157171763,10,0.5525007247924805,0.8775005340576136,3.252500534057617,2.8887510299682617,5.0800018310546875,4,0.14169145889819212,1.36325786233645,27.63500022888184,3.1518923773745255,27.67499923706055,1.4782541992677685,27.46500015258789,0.14169145889819212
7197,2022-10-17,27.729999542236328,27.97500038146973,27.417499542236328,27.614999771118164,4784000.0,0.02856084880978904,-1.1862768197406894,-0.10874674217897536,53.61466132177795,54.134995406429866,0.13649088621824745,-0.41326706888389,2.0237994914941453,1.2327998033656264,30.02114911235751,1.0150012969970739,0.09865273969707289,0.3291246414184563,-0.8685003714967294,1.526749654333642,-0.26968786503913833,0.927937147876051,0.7654543724060048,78.71363477041693,19.603368706220138,0.5988125064575938,10,-0.2174997329711914,0.10750007629394176,2.190000057220459,2.11875057220459,4.639999389648445,0,0.10421930561503356,-1.0351656754033165,26.959999084472656,1.36325786233645,27.63500022888184,3.1518923773745255,27.67499923706055,0.10421930561503356
7198,2022-10-18,28.13500022888184,28.67250061035156,27.962499618530273,28.440000534057614,4072000.0,0.014605145810718145,-1.184613307980317,-2.652181845321949,52.37926874302185,53.95113057824032,-0.35919157564308435,-0.8116412002424909,1.5192741169352608,0.8411928308245429,28.913546332357242,0.9425010681152308,0.3656812278926864,0.7035002708435094,-0.5377505085654342,1.944751050252453,0.08287488113903763,1.3241256605479812,-1.6900005340576207,75.8698019954586,19.705567607293844,0.6206253897044725,10,-0.5762500762939489,-0.7175006866455114,1.7849993705749476,1.7137498855590785,4.800001144409176,1,0.10289676325617458,-1.1862768197406894,27.729999542236328,-1.0351656754033165,26.959999084472656,1.36325786233645,27.63500022888184,0.10289676325617458
7199,2022-10-19,27.73749923706055,28.03750038146973,27.497499465942386,27.834999084472656,3094000.0,-0.014128345071532489,1.1492469330741832,0.319671311003823,52.06494545239104,53.5189968387968,-0.037776336923037945,-0.3728068799573414,1.8316952400884219,1.2374576765382557,27.674552867822445,0.6375007629394531,0.41816170196693037,0.2676242828369162,-0.9609428345931796,1.496191400267012,-0.3466592758781317,0.8819078415519641,-1.2479495239257865,58.02464695869022,3.464651639204284,0.6142835587150486,10,-0.1787490844726598,-0.3299989700317454,1.8956260681152308,2.1112508773803675,4.807498931884755,2,0.11834164257739999,-1.184613307980317,28.13500022888184,-1.1862768197406894,27.729999542236328,-1.0351656754033165,26.959999084472656,0.11834164257739999
7200,2022-10-20,27.20249938964844,28.059999465942386,27.13249969482422,27.79999923706055,3834800.0,-0.01928796258234,-1.5152562186095204,6.128213153879483,54.448127869647486,54.27707013933608,0.3581292832178775,0.2483694439143207,2.2547851569487882,1.7589965603311803,25.99903804766862,0.9274997711181676,0.3195600654175905,-0.3140005111694286,-1.414990944898456,0.7869899225595987,-0.864495728033944,0.2364947056950868,-0.6692906585693414,16.11978472271373,-42.951310152313354,0.5504952168645142,10,0.3562507629394496,0.205000877380364,2.173125267028805,2.91500091552734,5.327499389648434,3,0.17893577481442913,1.1492469330741832,27.73749923706055,-1.184613307980317,28.13500022888184,-1.1862768197406894,27.729999542236328,0.17893577481442913
7201,2022-10-21,27.40749931335449,27.46750068664551,26.877500534057614,27.1299991607666,5142800.0,0.007536069416623548,1.9685325758375305,-0.4644355204269849,49.95943984288271,54.127537633645055,0.16893496334365565,0.11814377631509032,1.9398843989122803,1.5502133541287186,24.266154313095278,0.5900001525878977,0.25276298514414464,-0.1526255607605016,-1.1545532500676678,0.8493021285466646,-0.6535894054140847,0.3483382838930815,-0.8315047446899406,29.52639313482032,-28.24470561278395,0.5009638446535826,10,0.151250839233402,9.5367431640625e-07,1.9681253433227575,2.720000267028812,4.812501907348636,4,0.17522575541133434,-1.5152562186095204,27.20249938964844,1.1492469330741832,27.73749923706055,-1.184613307980317,28.13500022888184,0.17522575541133434
7202,2022-10-24,27.78499984741211,27.895000457763672,27.29750061035156,27.57250022888184,3789200.0,0.013773621947102743,1.762999713347021,0.7657639700323017,43.73005242815047,53.04733340373044,-0.22125078531137987,-0.1793582957472566,1.4428368072714086,1.1775529518744925,23.21819919381757,0.5974998474121129,0.16150413476781367,0.16824998855590678,-0.7414624055441337,1.0779623826559472,-0.28660620849411345,0.623106185605927,-1.1670751579138212,50.55706266197871,-1.9037090949957474,0.4548561970500202,10,-0.22624969482421875,-0.37749958038330433,1.5562500953674316,2.3924999237060547,5.494998931884766,0,0.1531402228354355,1.9685325758375305,27.40749931335449,-1.5152562186095204,27.20249938964844,1.1492469330741832,27.73749923706055,0.1531402228354355
7203,2022-10-25,28.40749931335449,28.440000534057614,27.8700008392334,27.91250038146973,2641200.0,0.02240415581648314,1.0357082036226042,2.3294109199271222,51.80102074200085,52.078950880177004,-0.7777900215205733,-0.7455732875309735,0.693872758768304,0.5485135354651902,22.053078701873662,0.6550006866455043,0.22371457460133826,0.730749511718745,-0.2225592751389236,1.6840582985764136,0.2540951182899107,1.2074039051475793,-1.748483105439135,97.919921875,47.52957697054691,0.476654393428834,10,-0.848749160766598,-0.9999990463256836,0.9337506294250524,1.7700004577636754,5.427499771118168,1,0.13948780126054583,1.762999713347021,27.78499984741211,1.9685325758375305,27.40749931335449,-1.5152562186095204,27.20249938964844,0.13948780126054583
7204,2022-10-26,28.462499618530273,29.07250022888184,28.399999618530273,28.477500915527344,3171200.0,0.0019361192116593706,-8.607062574079423,-0.03030571589306538,51.151670044244526,51.260188127939905,-0.7926964226969737,-0.7888401379186263,0.5087470086793289,0.4928950395323852,21.602067530692352,0.672500610351566,0.23480225408206934,0.7526247978210456,-0.2627367730771546,1.7679863687192459,0.24494401237194552,1.2603055832701457,-1.7632137225661957,72.20953552795758,25.449616042426,0.5076807854491006,10,-0.4874992370605469,-0.8549995422363281,0.8081250190734863,1.7150001525878906,5.112501144409173,2,0.15713664698124252,1.0357082036226042,28.40749931335449,1.762999713347021,27.78499984741211,1.9685325758375305,27.40749931335449,0.15713664698124252
7205,2022-10-27,28.352500915527344,28.84000015258789,28.227500915527344,28.524999618530273,3368800.0,-0.0038646887826856435,-1.8994135731408373,11.498919262555626,59.41444316025534,52.062625511596906,-0.6372283593481427,-0.6401906867620504,0.49674838785457,0.6029469357706425,21.192092767153852,0.6124992370605469,0.24628822475453305,0.5972510337829604,-0.448913626751672,1.6434156943175928,0.07416870351564242,1.1203333640502784,-1.558286446246555,67.19820439828568,18.080295692505317,0.5230823302673167,10,-0.3775005340576172,-0.7450008392333984,0.8043742179870605,1.7112493515014648,4.497497558593743,3,0.1478704565043123,-8.607062574079423,28.462499618530273,1.0357082036226042,28.40749931335449,1.762999713347021,27.78499984741211,0.1478704565043123
7206,2022-10-28,29.09000015258789,29.122499465942386,28.13999938964844,28.36249923706055,3377200.0,0.026011787787533436,1.479496892885142,-4.217428321852277,62.726003573117445,53.07499687285685,-1.163128183303904,-1.2454347533182073,-0.3587891086019077,-0.13647715059645193,20.00199940386037,0.9825000762939453,0.2063074438549286,1.2102502822875962,0.15039534731389637,2.270105217261296,0.6803228148007463,1.7401777497744462,-2.20465425292306,98.2192145899196,44.991393890740525,0.5299274674868507,10,-1.0900001525878906,-1.4575004577636719,-0.4050002098083496,0.5974998474121094,3.029998779296882,4,0.11825364759934365,-1.8994135731408373,28.352500915527344,-8.607062574079423,28.462499618530273,1.0357082036226042,28.40749931335449,0.11825364759934365
7207,2022-10-31,28.7549991607666,29.07500076293945,28.607500076293945,28.899999618530273,4024000.0,-0.011516018909043746,-1.1250097535177526,-0.19931309317812482,61.78081203925339,54.119612794660355,-0.7458776513657632,-0.8481872429875175,-0.13082497677668314,0.2017368123519354,18.747591916414258,0.4825000762939453,0.1824049738530107,0.8081243515014656,-0.2962462367734986,1.9124949397764297,0.2559390573639817,1.3603096456389494,-1.735424047125118,70.65862609834448,12.707314641495145,0.5521852941374825,10,-0.7549991607666016,-0.9712495803833008,-0.3281245231628418,0.8962507247924805,2.7900009155273438,0,0.12050085762701679,1.479496892885142,29.09000015258789,-1.8994135731408373,28.352500915527344,-8.607062574079423,28.462499618530273,0.12050085762701679
7208,2022-11-01,28.774999618530273,29.18000030517578,28.73749923706055,28.98749923706055,3261600.0,0.0006955471517091638,-2.078264215533478,1.4655099839520385,60.40681188496143,55.04648684272374,-0.7437615277677025,-0.8899936347424315,-0.23178973724083818,0.19439911755899786,18.649314000079244,0.4425010681152308,0.265903223788154,0.8129998207092299,-0.32931519673186216,1.955314838150322,0.2418423119886839,1.384157329429776,-1.629249043750736,61.0576605656016,0.22404556672707088,0.5711575087205465,11,-0.7462491989135742,-0.9624996185302734,-0.6349997520446777,0.8762502670288086,3.175001144409176,1,0.1565594863766917,-1.1250097535177526,28.7549991607666,1.479496892885142,29.09000015258789,-1.8994135731408373,28.352500915527344,0.1565594863766917
7209,2022-11-02,28.01499938964844,29.15999984741211,28.002500534057614,28.76499938964844,4242000.0,-0.02641182411666876,-1.9871038240606747,3.5294181005465655,53.16402141946689,54.903808348259226,0.06676247050090822,-0.15216871197333504,0.44069480095587465,0.979097694977515,18.789575287545212,1.1574993133544957,0.2672377777285462,0.06212463378906463,-1.0751741300394038,1.199423397617533,-0.5065247481251696,0.6307740157032988,-0.7065088364372052,1.0614741418555316,-56.16638055522292,0.5686493819142335,11,0.013751029968258166,-0.20249938964844105,-0.03687429428100941,1.636250495910641,3.880001068115231,2,0.20774584407004149,-2.078264215533478,28.774999618530273,-1.1250097535177526,28.7549991607666,1.479496892885142,29.09000015258789,0.20774584407004149
7210,2022-11-03,28.34749984741211,28.809999465942386,27.68000030517578,27.78499984741211,4251200.0,0.011868658397562903,-1.9255676375021078,-0.75,62.25165741371379,56.26961030057378,-0.0963739751114332,-0.5094085383471949,0.019836535099251762,0.6871716334517686,19.20507451386771,1.1299991607666051,0.2588523138392489,0.3937500953674302,-0.7447965802604344,1.5322967709952948,-0.17552324244650208,0.9630234331813625,-0.8892885140437095,44.499969482421875,-15.316413757927052,0.5692733378139322,11,-0.1087493896484375,-0.5349998474121094,-0.36937475204467773,1.3037500381469727,3.842498779296875,3,0.18440782939115397,-1.9871038240606747,28.01499938964844,-2.078264215533478,28.774999618530273,-1.1250097535177526,28.7549991607666,0.18440782939115397
7211,2022-11-04,28.690000534057614,29.03000068664551,28.07999992370605,28.665000915527344,3649600.0,0.01208221848449087,1.695037917012733,0.04444376627603535,59.16905950451222,57.98505553128065,-0.2657686721097896,-0.7925184134926688,-0.42175903596318065,0.39275840028604136,18.74949637915876,0.9500007629394602,0.2937381612452512,0.672750759124753,-0.4820016152678299,1.827503133517336,0.09537457192845977,1.2501269463210463,-1.0940460829446224,67.33334859212215,9.498078559076617,0.5773761871962918,11,-0.2600002288818324,-0.8775005340576136,-0.711875438690182,0.9612493515014684,2.654998779296875,4,0.1449981827335689,-1.9255676375021078,28.34749984741211,-1.9871038240606747,28.01499938964844,-2.078264215533478,28.774999618530273,0.1449981827335689
7212,2022-11-07,28.545000076293945,29.184999465942386,28.51499938964844,29.05500030517578,6569800.0,-0.005054041654392383,-1.3508708527832447,-20.400320439462728,54.12059958578922,58.2427865139238,-0.001815902429221694,-0.6138157971084368,-0.3484719036749162,0.5740748204937205,18.19627767607585,0.6700000762939453,0.35385802839057945,0.4863753318786621,-0.6823698406483274,1.6551205044056516,-0.09799725438483264,1.0707479181421569,-0.8649997711181641,57.47509989823231,1.8417191651641716,0.5843725862634955,11,-0.11250019073486328,-0.7300004959106445,-0.5668749809265137,1.1062498092651367,2.6900005340576136,0,0.1252408073580562,1.695037917012733,28.690000534057614,-1.9255676375021078,28.34749984741211,-1.9871038240606747,28.01499938964844,0.1252408073580562
7213,2022-11-08,28.44499969482422,28.96500015258789,27.989999771118164,28.71500015258789,4898800.0,-0.0035032538518987577,1.5324670177507171,0.529412424687812,57.56280282079532,58.955134600207224,0.11629274111786714,-0.4602280106591863,-0.31154214958863236,0.724828205534628,17.632890257012097,0.9750003814697266,0.4441695662284424,0.33737497329711985,-0.8085294558115486,1.4832794024057883,-0.23557724125721435,0.9103271878514541,-0.6144994735717759,50.83055257378136,-4.314444286341491,0.5729522145543336,11,-0.012499809265136719,-0.630000114440918,-0.4668745994567871,1.2062501907348633,1.8400001525878906,1,0.10898226102051223,-1.3508708527832447,28.545000076293945,1.695037917012733,28.690000534057614,-1.9255676375021078,28.34749984741211,0.10898226102051223
7214,2022-11-09,27.834999084472656,28.3799991607666,27.790000915527344,28.26499938964844,4267000.0,-0.021444915341748305,-1.26923866954238,1.5925910227610016,56.65438579592884,58.648461559726506,0.7017144879966644,0.17114887895025532,0.23401096325840598,1.3738877793101238,17.111691159843893,0.654998779296875,0.5425762385906054,-0.28062562942504954,-1.4159985562137436,0.8547472973636445,-0.8483120928193948,0.2870608339692957,1.3500003814697301,10.298927955409814,-47.726032230974106,0.5676864633943461,11,0.5975008010864258,-0.01999950408935547,-0.02749919891357422,1.8162508010864258,2.3600006103515625,2,0.147835524117631,1.5324670177507171,28.44499969482422,-1.3508708527832447,28.545000076293945,1.695037917012733,28.690000534057614,0.147835524117631
7215,2022-11-10,30.229999542236328,30.2549991607666,29.28000068664551,29.36000061035156,6576600.0,0.08604277120668868,1.1195661187865844,-2.0232518940401967,70.3276846899245,59.49309279492729,-1.5633592889024186,-2.128607502168286,-2.195308903701239,-0.9717620834744594,15.553659957110897,2.4200000762939453,0.6038082675269507,1.9846248626708984,0.5317894903184879,3.437460235023309,1.2582071764946932,2.7110425488471037,-2.4399986267089844,98.98581597051616,35.812841769092,0.726417686176205,11,-1.2624998092651367,-1.880000114440918,-2.422499656677246,-0.5787496566772461,-0.07499885559081676,3,0.05507776846642232,-1.26923866954238,27.834999084472656,1.5324670177507171,28.44499969482422,-1.3508708527832447,28.545000076293945,0.05507776846642232
7216,2022-11-11,30.78000068664551,30.934999465942386,30.26000022888184,30.26499938964844,3880000.0,0.01819388530392607,-1.571427533414956,0.5919562405454561,71.04707891647645,60.522678003507636,-2.065648411584096,-2.5062466838146626,-2.7597612853272544,-1.4706693532849648,14.45657161711955,0.7049999237060582,0.6874971927386184,2.3436259269714377,0.6226416061597213,4.064610247783154,1.4831337665655795,3.204118087377296,-2.9899997711181676,95.07157867286075,29.05100006913527,0.8604921604058574,11,-1.4725008010864293,-2.0900011062622106,-2.8693757057189977,-1.1287508010864293,-0.6550006866455114,4,0.04580889891517215,1.1195661187865844,30.229999542236328,-1.26923866954238,27.834999084472656,1.5324670177507171,28.44499969482422,0.04580889891517215
7217,2022-11-14,30.6200008392334,31.184999465942386,30.60000038146973,30.73500061035156,4122000.0,-0.005198175563444041,-6.548341844582884,-0.22329996407526467,66.62908836100866,61.214042056401766,-1.8028678852334998,-2.233127571975629,-2.6043612321515894,-1.2747968647154835,13.372060039425268,0.5849990844726562,0.7355755705812612,2.039126014709474,0.09679209919398701,3.981459930224961,1.0679590569517323,3.010292972467216,-2.7041999816894524,83.35791257878694,20.48951512845087,0.971166957757743,11,-1.1875009536743164,-1.8050012588500977,-2.81687593460083,-0.9687509536743164,-0.095001220703125,0,0.02367728459341345,-1.571427533414956,30.78000068664551,1.1195661187865844,30.229999542236328,-1.26923866954238,27.834999084472656,0.02367728459341345
7218,2022-11-15,31.03000068664551,31.59499931335449,30.82500076293945,31.26000022888184,4324000.0,0.013389935864625446,-1.4062477648236358,2.0000000000000617,68.31965595612355,62.89800144936362,-2.0778669454741845,-2.545636945406546,-3.0147750266846707,-1.6570333912699944,13.391883380004435,0.9749984741210902,0.7171615320961493,2.3043758392334013,0.08956911662545153,4.519182561841351,1.1969724779294246,3.411779200537378,-2.9180479125976575,85.15114679071557,22.495052782871348,1.1074033613039753,11,-1.3925008773803746,-2.010001182556156,-3.226875782012943,-1.3787508010864293,-1.0400009155273473,1,0.006606507224290015,-6.548341844582884,30.6200008392334,-1.571427533414956,30.78000068664551,1.1195661187865844,30.229999542236328,0.006606507224290015
7219,2022-11-16,31.020000457763672,31.30500030517578,30.67499923706055,31.11000061035156,6997400.0,-0.0003222761411714181,1.6250069538818408,0.391305790058532,69.30870501407972,63.68211784940427,-1.784432610933358,-2.4001689488026514,-3.024414473537238,-1.6165313186968575,12.901419844824197,0.6300010681152308,0.7337513536009759,2.1302505493164077,-0.256093423518994,4.516594522151809,0.9370785628987086,3.3234225357341067,-2.6294039605712882,75.16202174131567,12.540133255991122,1.1931719864177002,11,-1.327500343322754,-2.0000009536743164,-3.2512502670288086,-1.3687505722045898,-0.7650012969970703,2,-0.02369441004207362,-1.4062477648236358,31.03000068664551,-6.548341844582884,30.6200008392334,-1.571427533414956,30.78000068664551,-0.02369441004207362
7220,2022-11-17,32.06999969482422,32.09999847412109,29.690000534057614,30.09000015258789,7015000.0,0.0338491044992153,1.362746436338422,-21.999957614547554,70.6371015506575,64.95634474342042,-2.515384736260181,-3.2325441903094934,-4.067105368759336,-2.6160412744794144,11.662825432822927,2.409997940063473,0.7954292844305151,2.9368747711181626,0.2958193670963105,5.577930175140015,1.6163470691072348,4.2574024731290905,-3.423050972338867,98.75523630961784,38.95753189761274,1.320527702010926,11,-2.1250000000000036,-2.797500610351566,-4.3012495040893555,-2.4187498092651367,-2.0249996185302734,3,-0.058465856496487834,1.6250069538818408,31.020000457763672,-1.4062477648236358,31.03000068664551,-6.548341844582884,30.6200008392334,-0.058465856496487834
7221,2022-11-18,32.209999084472656,32.950000762939446,31.84000015258789,32.610000610351555,4907200.0,0.004365431586550006,1.0555532008081632,-0.2020210193721125,74.59073477006618,67.23080420834007,-2.3507718120476184,-3.1561206713585577,-4.191248995337013,-2.705142840525017,10.38769931069137,1.1100006103515554,0.9797806620698566,2.836749172210695,-0.009050890126772515,5.6825492345481585,1.4138491410419647,4.259649203379425,-3.2177453868237293,77.30056360392933,18.096916035776914,1.4229000311687319,11,-1.8399982452392614,-2.296248435974128,-4.534999370574951,-2.558749198913574,-2.229999542236328,4,-0.06380001416447689,1.362746436338422,32.06999969482422,1.6250069538818408,31.020000457763672,-1.4062477648236358,31.03000068664551,-0.06380001416447689
7222,2022-11-21,32.040000915527344,32.674999237060554,31.959999084472656,31.959999084472656,4066000.0,-0.005277807320002825,-16.874594697692338,-0.20000381468271733,72.75261864969309,68.91856152266205,-1.8247649107778479,-2.794267504736588,-4.014216477935442,-2.4830421109715317,9.676234731019285,0.7150001525878977,1.0944114841875283,2.454000949859619,-0.5249432790749751,5.432945178794217,0.964528835392322,3.9434730643269162,-2.5728175700435543,72.08589621098803,12.574928628388882,1.4894721144672989,11,-1.6700000762939489,-2.1262502670288157,-4.365001201629639,-2.3887510299682617,-1.4250011444091797,0,-0.05976906556826245,1.0555532008081632,32.209999084472656,1.362746436338422,32.06999969482422,1.6250069538818408,31.020000457763672,-0.05976906556826245
7223,2022-11-22,32.36999893188477,32.439998626708984,31.78499984741211,32.139999389648445,3638600.0,0.010299563262418765,2.5405441629809697,2.8749284760633227,82.28317443943169,71.76620470527347,-1.7203657714864313,-2.9641579416421777,-4.277993079443707,-2.7645172655836134,9.59633358785349,0.654998779296875,1.2377889634217958,2.585873985290533,-0.5840083871175139,5.755756357698576,1.0009327990865096,4.1708151714945565,-2.4848774963063036,82.20853403885768,14.671902104237617,1.5849411862040224,11,-1.2549982070922923,-2.4562482833862447,-4.694999217987068,-2.7187490463256907,-1.924999237060554,1,-0.05699720031615929,-16.874594697692338,32.040000915527344,1.0555532008081632,32.209999084472656,1.362746436338422,32.06999969482422,-0.05699720031615929
7224,2022-11-23,32.935001373291016,33.06999969482422,32.31999969482422,32.46500015258789,4084000.0,0.017454509114910977,1.0270328786613467,2.043487635380558,82.87352865601301,73.1601873681722,-1.6604702040471047,-3.3485960151477627,-4.773759674033869,-3.2856414433223193,10.463388352743362,0.75,1.4637002373452148,2.9272513389587402,-0.47274549887282546,6.327248176790306,1.2272529200429574,4.627249757874523,-2.68209441842923,96.00596582684994,24.499685832937402,1.6999984189157822,11,-1.5550012588500977,-2.9612512588500977,-5.446876525878906,-3.2837514877319336,-2.2050018310546875,2,-0.08941859661075136,2.5405441629809697,32.36999893188477,-16.874594697692338,32.040000915527344,1.0555532008081632,32.209999084472656,-0.08941859661075136
7225,2022-11-25,32.544998168945305,33.18000030517578,32.529998779296875,33.084999084472656,1496600.0,-0.011841602795923611,-1.2807083294294013,-1.1489351340822176,77.43769217715925,73.87025550824806,-1.0142051489949395,-2.7704388264233444,-4.3164160666640115,-2.855618184106863,11.220755501126785,0.6500015258789062,1.6978501008041214,2.32762327194213,-1.1585546880745596,5.8138012319588235,0.5845342919337853,4.070712251950475,-1.8976982304887784,54.480148540707354,-16.82884243700203,1.743088980008346,11,-1.1099977493286062,-2.516247749328606,-5.061872959136956,-2.8937482833862234,-1.5549983978271413,4,-0.0703640847140633,1.0270328786613467,32.935001373291016,2.5405441629809697,32.36999893188477,-16.874594697692338,32.040000915527344,-0.0703640847140633
7226,2022-11-28,32.529998779296875,32.834999084472656,32.334999084472656,32.334999084472656,4039800.0,-0.00046088156375267975,-4.12821315387926,-0.36110993373740324,78.89773267639782,75.23343820995797,-0.8100483108824541,-2.6187754394037412,-4.228751802819737,-2.8095805402464755,12.269381409477363,0.5,2.016316392536794,2.1406239509582505,-1.449256578686338,5.730504480602836,0.34568368613595624,3.935564215780545,-1.4774667821652656,53.40492382913443,-18.842076462547823,1.7949402648222927,11,-1.0949983596801758,-2.501248359680176,-5.046873569488525,-2.878748893737793,-2.2549991607666016,0,-0.07639098666626642,-1.2807083294294013,32.544998168945305,1.0270328786613467,32.935001373291016,2.5405441629809697,32.36999893188477,-0.07639098666626642
7227,2022-11-29,32.220001220703125,32.49499893188477,31.989999771118164,32.424999237060554,3574000.0,-0.009529590231372564,1.9275533785202492,-1.0512735240033229,76.56581118294275,76.14967767960455,-0.2785112580808331,-2.1459000787816933,-3.856172244706162,-2.4675173962190833,13.22818163628543,0.5399990081787109,2.037747905902414,1.6573762893676758,-1.9348403766223399,5.249592955357691,-0.1387320436273356,3.4534846223626836,-0.8270742942844471,31.182883910186472,-41.964929186823184,1.7961083329950083,11,-0.7850008010864258,-1.9812507629394531,-4.736876010894775,-2.568751335144043,-1.0250015258789062,1,-0.06952208546247574,-4.12821315387926,32.529998779296875,-1.2807083294294013,32.544998168945305,1.0270328786613467,32.935001373291016,-0.06952208546247574
7228,2022-11-30,33.279998779296875,33.375,32.03499984741211,32.299999237060554,7103600.0,0.032898743588893664,1.2905946679099733,-4.780531829769613,86.0357526418873,78.00823852713873,-1.1016306581194257,-3.0051659779661257,-4.831920754002798,-3.482054224362873,14.510307069345036,1.3400001525878906,2.043920164732711,2.4921238899230964,-1.19192031896376,6.176168098809953,0.65010178547967,4.334145994366526,-1.6011401122770614,93.14070721996752,11.545451703509414,1.8420221044434284,11,-1.7474985122680664,-2.7524986267089844,-5.796873569488525,-3.628748893737793,-2.0599994659423864,2,-0.08007809813492472,1.9275533785202492,32.220001220703125,-4.12821315387926,32.529998779296875,-1.2807083294294013,32.544998168945305,-0.08007809813492472
7229,2022-12-01,33.834999084472656,33.89500045776367,33.375,33.46500015258789,3245200.0,0.01667669247395054,1.1224435777066741,0.37755010685050155,81.53982372950134,79.2196521025658,-1.358155452562393,-3.269415017171582,-5.276674380926565,-3.984312358521457,15.258609212815443,0.6150016784667969,2.137962588864365,2.7561242103576653,-0.925133318856993,6.437381739572324,0.9154954457503379,4.596752974964996,-1.85083497751641,96.85032274730193,16.733814066489686,1.84062876460733,12,-0.9949989318847656,-3.0474987030029297,-6.351873874664307,-4.183749198913574,-3.02499961853027,3,-0.1001920934351127,1.2905946679099733,33.279998779296875,1.9275533785202492,32.220001220703125,-4.12821315387926,32.529998779296875,-0.1001920934351127
7230,2022-12-02,33.575000762939446,33.759998321533196,33.09999847412109,33.22499847412109,3573800.0,-0.007684301125118864,-1.199991099073668,0.9459548627220521,75.7604001604634,79.34961492372108,-0.9635495261534572,-2.738088503514817,-4.884611028795959,-3.6701133019733305,15.587589622897513,0.7350006103515696,2.188655661700057,2.23475084304809,-1.371508842208847,5.841010528305031,0.43162100041961793,4.037880685676559,-1.5400009155273366,83.20212181195014,4.771720583405809,1.80312984262847,12,-0.7350006103515554,-2.7875003814697195,-5.78375053405761,-3.923750877380364,-2.3950004577636648,4,-0.08473570085048132,1.1224435777066741,33.834999084472656,1.2905946679099733,33.279998779296875,1.9275533785202492,32.220001220703125,-0.08473570085048132
7231,2022-12-05,32.84999847412109,33.360000610351555,32.69499969482422,33.325000762939446,4013600.0,-0.021593515185221568,1.440361449999624,-1.357140521629192,68.61435008563959,78.8898073054929,-0.15445922300126114,-1.7765338083727897,-4.041788433891483,-2.9018009995653564,16.062270356453165,0.8800010681152273,2.2295299730294005,1.301748657226554,-2.1368712343789866,4.740368548832098,-0.4175612885762163,3.0210586030293243,-0.4429985046386662,45.144272599569696,-31.313563702384904,1.7193099458027714,12,-0.00999832153319602,-2.06249809265136,-5.058748245239251,-3.1987485885620046,-1.5699977874755753,0,-0.05662096771384062,-1.199991099073668,33.575000762939446,1.1224435777066741,33.834999084472656,1.2905946679099733,33.279998779296875,-0.05662096771384062
7232,2022-12-06,32.11999893188477,32.990001678466804,31.96500015258789,32.84999847412109,4164000.0,-0.02222220931947383,1.029694032866619,1.5368337362169329,58.637076041599,76.26246303906704,0.6571921803649943,-0.8063118704859775,-3.2038100101157596,-2.1439926013105186,16.490077071963142,1.0250015258789134,2.161000137025134,0.39299917221070046,-2.7469929266795035,3.532991271100901,-1.1769968772344015,1.9629952216558024,1.7750015258788991,8.031023564152498,-64.54595158997193,1.5699960494451008,12,0.8100013732910085,-1.3324985504150462,-4.303749084472663,-2.6599988937378,-0.7099990844726634,1,-0.05744082735703371,1.440361449999624,32.84999847412109,-1.199991099073668,33.575000762939446,1.1224435777066741,33.834999084472656,-0.05744082735703371
7233,2022-12-07,31.545000076293945,32.205001831054695,31.45499992370605,32.049999237060554,4865000.0,-0.017901583895136408,-1.1897882980589436,0.6917801060800274,53.81818222172038,73.03409121303453,1.2324649519773416,0.013532968065423034,-2.5431795753469224,-1.5454836337322035,16.183817055517714,0.7500019073486435,2.0363416756197736,-0.336999702453614,-3.0751882566090316,2.4011888517018036,-1.7060939795313246,1.0320945746240966,2.311400375366212,3.6885300364351816,-65.72925116321123,1.3690942770777095,12,1.130000114440918,-0.7574996948242188,-3.653125286102295,-2.108750343322754,0.004999160766605115,2,-0.011095272804667156,1.029694032866619,32.11999893188477,1.440361449999624,32.84999847412109,-1.199991099073668,33.575000762939446,-0.011095272804667156
7234,2022-12-08,31.95000076293945,32.049999237060554,31.44499969482422,31.6299991607666,3378000.0,0.01283882344796261,1.3269278029849727,-0.633667592015545,49.036926049930294,69.87845053223131,0.7521442681461146,-0.07101639683495975,-2.875177930687766,-1.9447785047839439,15.649420806059315,0.6049995422363352,1.9430734179814877,-0.13774909973144744,-2.1055804588255533,1.830082259362662,-1.1216647792785004,0.8461665798156055,1.8103436676025417,21.814313939060295,-42.07932356730524,0.9839156795470542,12,0.7199993133544957,-1.162500381469723,-4.0293755531311,-2.711251258850094,-0.6850013732910085,3,-0.02284824513781325,-1.1897882980589436,31.545000076293945,1.029694032866619,32.11999893188477,1.440361449999624,32.84999847412109,-0.02284824513781325
7235,2022-12-09,31.895000457763672,32.189998626708984,31.520000457763672,31.82500076293945,3502600.0,-0.001721449260169483,1.0303096859213705,0.2187479511006078,47.43695037600706,66.38280805441012,0.7881259766657109,0.12133837294072691,-2.7348648053972546,-1.8876075458089083,15.792841842747979,0.6699981689453125,1.7521285883400424,-0.27599945068359233,-2.0436035920237927,1.491604690656608,-1.1598015213536925,0.6078026199865079,1.726423288635253,23.49872312283129,-37.10041145484213,0.8838020706700995,12,0.7749996185302734,-1.1075000762939453,-3.9743752479553223,-2.9800004959106445,-1.1400012969970703,4,-0.03401790174789543,1.3269278029849727,31.95000076293945,-1.1897882980589436,31.545000076293945,1.029694032866619,32.11999893188477,-0.03401790174789543
7236,2022-12-12,32.189998626708984,32.200000762939446,31.709999084472656,32.125,3537200.0,0.009249041063221108,10.529058026299834,0.9285558583105796,51.19615463708034,63.56395732709207,0.491514904923946,-0.06599365636669319,-2.9121222629981283,-2.1846453784594075,15.3523528933408,0.49000167846678977,1.5013959563287358,-0.05150117874145366,-1.6935213279214878,1.590518970438577,-0.8725112533314672,0.7695088958485634,1.3008396765954586,48.21993368114087,-10.4748526358062,0.8210100745900156,12,0.48000144958496094,-1.3474979400634766,-4.164373397827148,-3.306248664855957,-0.4499988555908203,0,-0.03137615298607621,1.0303096859213705,31.895000457763672,1.3269278029849727,31.95000076293945,-1.1897882980589436,31.545000076293945,-0.03137615298607621
7237,2022-12-13,31.34499931335449,33.47999954223633,31.024999618530273,33.415000915527344,5813400.0,-0.026250368108229005,1.2318192734211697,-31.846851341041194,42.44657384140122,58.72071523814917,1.3402880339545398,0.8812898142269923,-1.9829669566304702,-1.3396344380974234,15.103651270513286,2.4549999237060547,1.2928882457655178,-0.9327504158020083,-2.451424796514157,0.5859239649101369,-1.6920876061580792,-0.17341322544593396,0.10000038146973012,13.03461119221321,-40.92253598567133,0.7593371903560729,12,1.115000724792484,-0.5024986267089808,-3.223749160766598,-2.4612493515014613,1.0850009918212926,1,-0.002073652197570275,10.529058026299834,32.189998626708984,1.0303096859213705,31.895000457763672,1.3269278029849727,31.95000076293945,-0.002073652197570275
7238,2022-12-14,31.23500061035156,31.72500038146973,30.81999969482422,31.32999992370605,4530400.0,-0.0035092903305972145,1.045198762917679,0.0458933525726611,36.57186161012911,53.72427500266337,1.2624586707918048,1.0618770421277937,-1.8225275200305298,-1.225792814533058,14.430584732018536,0.9050006866455114,1.063319497543219,-1.0529991149902393,-2.538622373016427,0.43262414303595165,-1.7958107440033366,-0.3101874859771456,2.244998931884769,15.601539072684195,-31.672002708565678,0.7428116290130952,12,1.054998397827152,-0.39249992370605113,-3.1112508773803675,-2.3512506484985316,1.314998626708995,2,0.005602664755593345,1.2318192734211697,31.34499931335449,10.529058026299834,32.189998626708984,1.0303096859213705,31.895000457763672,0.005602664755593345
7239,2022-12-15,30.28499984741211,31.065000534057614,30.23500061035156,30.92499923706055,4735600.0,-0.030414622838989547,-1.2432495128514214,6.736884373682451,33.59941201548028,49.0397207643319,1.8505391848643953,2.059586131049116,-0.8232197206972067,-0.27264419260040285,13.682799913837119,1.0,0.8348218364494855,-1.966249847412108,-3.6117085600538843,-0.3207911347703316,-2.7889792037329926,-1.1435204910912198,3.1949996948242188,1.5408090452439605,-42.96963016375234,0.8227293563208875,12,1.572500228881836,0.5575008392333984,-2.161250114440918,-1.401249885559082,2.6800003051757812,3,0.0417698331194325,1.045198762917679,31.23500061035156,1.2318192734211697,31.34499931335449,10.529058026299834,32.189998626708984,0.0417698331194325
7240,2022-12-16,30.19499969482422,30.274999618530273,29.834999084472656,29.834999084472656,9435600.0,-0.002971773255451504,-1.4444432670707412,-0.5625014901175374,33.2376052329049,45.10897133625028,1.57644536971425,2.1100995365484465,-0.6882132517810575,-0.19268145428230454,13.879889608074228,0.4500007629394531,0.40075834560344603,-1.9624999999999986,-3.8476396447668932,-0.07736035523310036,-2.905069822383446,-1.0199301776165512,3.1551998901367213,9.876558714410553,-32.12457454148186,0.9425698223834486,12,1.4624996185302734,1.392500877380371,-2.0712499618530273,-1.8962497711181676,3.1800003051757812,4,0.035436320769615115,-1.2432495128514214,30.28499984741211,1.045198762917679,31.23500061035156,1.2318192734211697,31.34499931335449,0.035436320769615115
7241,2022-12-19,30.15500068664551,30.60000038146973,30.084999084472656,30.104999542236328,3678400.0,-0.0013246898023835385,-10.44421132939165,0.13889183232315658,34.578025443683316,42.435743492037425,1.3342691935518403,2.0956969200209663,-0.5734082832159437,-0.17479018806837487,13.479626486594542,0.5150012969970739,0.007254415270153913,-1.8997490882873471,-3.986116604097436,0.18661842752274183,-2.942932846192388,-0.8565653303823026,2.98428686828613,8.779192372699637,-33.16148388891419,1.0431837579050436,12,1.5024986267089808,1.6374998092651332,-1.4962511062622106,-1.8562507629394602,3.3850002288818324,0,0.01989714675704879,-1.4444432670707412,30.19499969482422,-1.2432495128514214,30.28499984741211,1.045198762917679,31.23500061035156,0.01989714675704879
7242,2022-12-20,30.125,30.20499992370605,29.795000076293945,30.1200008392334,2854800.0,-0.0009948826384473808,3.96972499335331,0.09998092695021224,22.153571103905904,38.91745336783582,1.1750925884102799,2.081599211155236,-0.47699871113416137,-0.17659703997467346,12.951276721459331,0.4099998474121058,-0.3490409503672183,-1.8339997291564956,-4.091934040916364,0.4239345826033727,-2.9629668850364297,-0.7050325732765614,2.816030246704102,17.098438939158523,-17.60710641288151,1.1289671558799335,12,1.5124998092651367,1.6675004959106445,-1.1262502670288086,-1.5862503051757812,3.020000457763672,1,0.05360995090848686,-10.44421132939165,30.15500068664551,-1.4444432670707412,30.19499969482422,-1.2432495128514214,30.28499984741211,0.05360995090848686
7243,2022-12-21,30.524999618530273,30.584999084472656,30.21999931335449,30.375,3093600.0,0.01327799563585974,1.7037165240857304,30.0049599389546,19.963687658477014,35.68709354656323,0.6874867032972745,1.6193127692141758,-0.7964321140606856,-0.6094348715319242,12.725486008697695,0.45999908447265625,-0.6334402132193695,-1.341750144958496,-3.678369601009237,0.9948693110922449,-2.5100598729838666,-0.17344041693312562,2.1643482145410147,57.48025819784171,29.37008382148752,1.1683097280253707,12,1.1125001907348633,1.267500877380371,-1.401249885559082,-1.8612499237060547,2.780000686645508,2,0.06240788568230071,3.96972499335331,30.125,-10.44421132939165,30.15500068664551,-1.4444432670707412,30.19499969482422,0.06240788568230071
7244,2022-12-22,29.989999771118164,30.399999618530273,29.614999771118164,30.239999771118164,3459000.0,-0.017526612746862624,1.7543869042042002,-1.6666709052299633,19.014673566314585,32.529062789930734,1.0227783234549683,2.026255140012445,-0.19219162909277543,-0.10764392200059092,11.843276208025559,0.9099998474121094,-0.825452840123539,-1.7294999122619643,-4.152259630632443,0.6932598061085145,-2.9408797714472,-0.5181200530767249,2.4678002414109343,38.07104239926868,16.230283353277738,1.211379859185239,12,1.557499885559082,1.765000343322754,-0.661250114440918,-1.1212501525878942,4.76500129699707,3,0.08536177010604029,1.7037165240857304,30.524999618530273,3.96972499335331,30.125,-10.44421132939165,30.15500068664551,0.08536177010604029
7245,2022-12-23,30.2549991607666,30.375,29.71500015258789,30.020000457763672,2050000.0,0.008836258475188208,1.7789444941916261,-0.9399948120117188,25.633786572324766,29.68879967162456,0.5595196319346343,1.666332010241284,-0.38215398830273983,-0.4132307732812137,10.824953858240487,0.6599998474121094,-0.9462899688335042,-1.3500005722045891,-3.82439539921711,1.1243942548079353,-2.5871979857108514,-0.11280315869832691,1.918520827621407,64.97451706349797,44.17791670092943,1.237197413506262,12,1.2925004959106445,1.5000009536743164,-0.8987493515014648,-1.3862495422363317,4.620000839233398,4,0.08957200684161659,1.7543869042042002,29.989999771118164,1.7037165240857304,30.524999618530273,3.96972499335331,30.125,0.08957200684161659
7246,2022-12-27,30.045000076293945,30.5049991607666,29.899999618530273,30.334999084472656,2747800.0,-0.0069409714195257655,-1.0862055924784684,-1.2340451435389224,28.407895995595354,28.128946577646133,0.4841683017255072,1.771438276190608,-0.07625034644822648,-0.24585147897126092,9.943457584424612,0.6049995422363281,-1.0745900366325785,-1.435749721527099,-3.9635615951558734,1.092062152101672,-2.6996556583414844,-0.17184378471271344,1.8726678903670795,44.32995974901634,21.013165027856246,1.263905936814386,12,0.625,1.7100000381469727,-0.43625068664551137,-0.9237508773803782,4.274999618530273,1,0.11083374655517098,1.7789444941916261,30.2549991607666,1.7543869042042002,29.989999771118164,1.7037165240857304,30.524999618530273,0.11083374655517098
7247,2022-12-28,29.979999542236328,30.395000457763672,29.920000076293945,30.05500030517578,2852200.0,-0.0021634393041291,-3.871806408701436,0.2586242049946397,31.781118786401166,27.59664181945414,0.37457154595623976,1.7497285827206817,0.06105356332088263,-0.21981061238719946,9.434058092621964,0.47500038146972656,-1.2026441339053449,-1.3887501716613784,-3.976436983126945,1.198936639804188,-2.682593577394158,-0.09490676592859515,1.7074016048704124,37.62886902011369,11.340577501022292,1.2938434057327832,12,0.3600006103515625,1.7750005722045898,0.16187620162963157,-0.4337491989135813,4.045001983642578,2,0.11874587817373472,-1.0862055924784684,30.045000076293945,1.7789444941916261,30.2549991607666,1.7543869042042002,29.989999771118164,0.11874587817373472
7248,2022-12-29,30.614999771118164,30.78499984741211,30.239999771118164,30.274999618530273,2674000.0,0.021180795149354115,-1.658537946947776,-4.533289252835563,35.248594145762056,27.77988427837434,-0.39965232511032767,0.9537348576553413,-0.5058301729130399,-0.889715090318667,8.2973968783251,0.8050003051757812,-1.3827387824702342,-0.620499992370604,-3.0642563508515863,1.8232563661103782,-1.8423781716110952,0.6013781868698871,0.8651612383897174,85.47007989670973,56.194499577430506,1.2218781792404907,12,-0.41499996185302734,1.140000343322754,-0.47312402725220437,-1.0687494277954173,3.8299999237060547,3,0.08263925218226786,-3.871806408701436,29.979999542236328,-1.0862055924784684,30.045000076293945,1.7789444941916261,30.2549991607666,0.08263925218226786
7249,2022-12-30,30.44499969482422,30.604999542236328,30.1200008392334,30.395000457763672,4444200.0,-0.00555283611186963,1.6216221789201282,0.14705651359265784,34.374976877486446,27.906258905550068,-0.2286103013526528,0.9030422826584399,-0.25546999957966676,-0.7455036971328397,6.654940724771566,0.4949989318847656,-1.4444661565400239,-0.6210000991821296,-2.7563974249051597,1.514397226540897,-1.6886987620436429,0.44669856367938365,0.8486451908446924,68.2242757420836,36.639217258201114,1.0676986628615135,12,-0.24499988555908203,1.3100004196166992,0.06937599182128551,-0.898749351501472,3.950000762939453,4,0.09393991259713408,-1.658537946947776,30.614999771118164,-3.871806408701436,29.979999542236328,-1.0862055924784684,30.045000076293945,0.09393991259713408
7250,2023-01-03,30.729999542236328,31.040000915527344,30.38500022888184,30.70499992370605,3676200.0,0.00936113812674999,1.0310024337087778,0.500000000000071,34.23326187294332,27.86795184213451,-0.48024220220769465,0.4152645373238002,-0.43789389283708147,-1.0642375466324339,5.433975149550411,0.6550006866455043,-1.4567285155352643,-0.193750190734864,-1.975100179611779,1.587599798142051,-1.0844251851733198,0.6969248037035918,0.3957808319775076,72.80692801774836,41.53631413621747,0.8906749944384573,1,-0.4024991989135742,1.0250005722045898,-0.053124427795410156,-1.1237497329711914,3.8800010681152273,1,0.13097955046653387,1.6216221789201282,30.44499969482422,-1.658537946947776,30.614999771118164,-3.871806408701436,29.979999542236328,0.13097955046653387
7251,2023-01-04,30.989999771118164,31.32999992370605,30.76499938964844,31.13999938964844,2974800.0,0.008460795078258476,1.1320747247843457,-6.000076295108773,45.61187017386355,30.47442951657425,-0.6809510593121857,0.009247255843213509,-0.5967908195869143,-1.3558443123556785,4.741410792975359,0.600000381469723,-1.3570996989510462,0.15924997329711843,-1.3758627134396022,1.6943626600338355,-0.6083063700712401,0.926806316665477,-1.375,75.88651139133677,40.561417817053865,0.7675563433683592,1,-0.5174999237060547,0.7650003433227539,-0.25812435150146484,-1.328749656677246,2.960000991821282,2,0.12536302864069548,1.0310024337087778,30.729999542236328,1.6216221789201282,30.44499969482422,-1.658537946947776,30.614999771118164,0.12536302864069548
7252,2023-01-05,30.274999618530273,30.709999084472656,30.2549991607666,30.709999084472656,3149200.0,-0.02307196379053389,1.0919562405454586,2.9000038147068983,39.67740784326436,32.66484287043951,0.06432903100193599,0.610224083388502,0.20091896953206145,-0.6827572995043525,4.589831972207214,0.7350006103515625,-1.258246167029629,-0.46350021362304616,-1.8903263472009186,0.9633259199548299,-1.1769132804119842,0.24991285316589185,-0.6256998443603514,12.809826163168319,-23.977020313649284,0.7134130667889373,1,0.19750022888183594,1.4800004959106445,0.4568758010864258,-0.6137495040893555,4.14000129699707,3,0.13360859214736842,1.1320747247843457,30.989999771118164,1.0310024337087778,30.729999542236328,1.6216221789201282,30.44499969482422,0.13360859214736842
7253,2023-01-06,31.19499969482422,31.315000534057614,30.31999969482422,30.56999969482422,3039600.0,0.030388111903751902,1.3005755110141008,-1.4367833731611601,59.848485474009266,37.20193308240559,-0.8388510085093017,-0.35557194219224897,-0.644043784098038,-1.6455343496752448,5.163450961160526,1.0400009155273402,-1.1447669888259213,0.47399988174438334,-0.9193701594757826,1.8673699229645457,-0.22268513886569963,1.1706849023544663,-1.5120859176635726,88.84294784895074,45.63150218534116,0.6966850206100816,1,-0.6724996566772461,0.5600004196166992,-0.3581242561340332,-1.5337495803833008,3.444999694824226,4,0.090719726197793,1.0919562405454586,30.274999618530273,1.1320747247843457,30.989999771118164,1.0310024337087778,30.729999542236328,0.090719726197793
7254,2023-01-09,31.21999931335449,31.79999923706055,31.11000061035156,31.32999992370605,3547800.0,0.0008013982617354198,-3.1818349960119265,-0.1760009765625,61.251371888728016,41.15944256200595,-0.7498852165096928,-0.46173916614572974,-0.5939415706694007,-1.714438152916081,5.938525164177629,0.6899986267089915,-0.9513563436816064,0.5354995727539027,-0.7569027111716231,1.8279018566794285,-0.1107015692088602,1.1817007147166656,-1.5041438132629352,62.459553717477476,14.410534564267216,0.6462011419627627,1,-0.3699998855590785,0.5350008010864293,-0.18999910354613903,-1.4612493515014613,3.6350002288818395,0,0.10329918169121233,1.3005755110141008,31.19499969482422,1.0919562405454586,30.274999618530273,1.1320747247843457,30.989999771118164,0.10329918169121233
7255,2023-01-10,30.809999465942386,31.13500022888184,30.670000076293945,30.979999542236328,5385600.0,-0.013132602704341578,-1.0666726006552976,1.5454466638923245,56.64973483008911,44.297424654727465,-0.282597556444383,-0.14460669606076948,-0.10850955875410762,-1.3451846625094,6.416880920438814,0.5499992370605433,-0.7788589779162898,0.1797497749328656,-0.9833241231403562,1.3428236730060874,-0.4017871741037453,0.7612867239694765,-1.0107782163720742,35.92234807567682,-16.38790289796475,0.5815369490366108,1,0.05000019073485973,0.8774995803832937,1.0037508010864222,-0.7912492752075231,3.6550006866455043,1,0.11635835942756745,-3.1818349960119265,31.21999931335449,1.3005755110141008,31.19499969482422,1.0919562405454586,30.274999618530273,0.11635835942756745
7256,2023-01-11,31.18000030517578,31.239999771118164,30.604999542236328,30.875,4569600.0,0.012009115405613668,1.9882417355557351,-1.7941186370317557,60.01899741194681,47.43496672423254,-0.5304498043426094,-0.6262625420900321,-0.42099898579512285,-1.7552318297216551,6.946828012467549,0.6350002288818359,-0.5292340731011009,0.6002505302429206,-0.3449783090710987,1.54547936955694,0.12763611058591096,1.0728649498999303,-1.3007479361058607,59.87062127712094,2.977994313189761,0.47261441965700884,1,-0.2200002670288086,0.36749935150146484,0.6337499618530273,-1.161250114440918,3.0200004577636648,2,0.1100064230790403,-1.0666726006552976,30.809999465942386,-3.1818349960119265,31.21999931335449,1.3005755110141008,31.19499969482422,0.1100064230790403
7257,2023-01-12,31.28000068664551,31.31999969482422,30.709999084472656,31.13999938964844,4122000.0,0.003207196295412773,4.545477402183233,0.4590201866072992,57.60323308068494,49.91881549477954,-0.4767921515825648,-0.770906933171954,-0.4503404456262494,-1.8865212819871253,6.326115742046372,0.6100006103515625,-0.34514395221094674,0.7035008430481007,-0.23103609783569112,1.6380377839318925,0.236232372606203,1.1707693134899984,-1.323918442855966,64.86495194253217,7.714257302973849,0.46726847044189596,1,-0.3200006484985387,0.26749897003173473,0.5337495803832972,-1.261250495910648,3.2399997711181605,3,0.0853580568313046,1.9882417355557351,31.18000030517578,-1.0666726006552976,30.809999465942386,-3.1818349960119265,31.21999931335449,0.0853580568313046
7258,2023-01-13,31.40999984741211,31.4950008392334,31.1200008392334,31.270000457763672,2273400.0,0.0041559833092361664,1.4193441210853381,0.9999863762074086,65.5701780986995,53.384948963803204,-0.5388243387698992,-0.9350646230302111,-0.5073580224296705,-2.0334797948093737,5.972082373775951,0.375,-0.16201801819853756,0.8247500419616713,-0.13858019116962694,1.7880802750929696,0.343084925396024,1.3064151585273187,-1.3801609238917223,67.36405947737018,7.477710616118728,0.4816651165656485,1,-0.38250064849853516,0.13749980926513672,0.44875049591064453,-1.391249656677246,3.2649993896484446,4,0.09567020320641029,4.545477402183233,31.28000068664551,1.9882417355557351,31.18000030517578,-1.0666726006552976,30.809999465942386,0.09567020320641029
7259,2023-01-17,31.54999923706055,31.60000038146973,30.94499969482422,31.354999542236328,3662400.0,0.0044571598321727635,3.4406527614342335,1.3928610354223687,64.59977713908,56.75900621559617,-0.5650129514226983,-1.0281479266941354,-0.5467434733981484,-2.187840623938019,6.159846510679315,0.6550006866455114,0.011737979117516062,0.9014994621276884,-0.14163394121027295,1.9446328654656497,0.3799327604587077,1.423066163796669,-1.449353900998556,94.97476359440029,34.255980333228116,0.5215667016689813,1,-0.5225000381469762,-0.002499580383304334,0.1812510490417445,-1.3799991607666051,3.2500000000000036,1,0.09793978533470749,1.4193441210853381,31.40999984741211,4.545477402183233,31.28000068664551,1.9882417355557351,31.18000030517578,0.09793978533470749
7260,2023-01-18,31.26499938964844,32.075000762939446,31.22500038146973,31.79999923706055,3132000.0,-0.009033275889190229,-1.7642384845364314,-2.7435932548221262,63.525490592458056,58.749408484328896,-0.21919305029314629,-0.6944827368216977,-0.17308609249736762,-1.920442322206835,6.945009188063691,0.8500003814697159,0.12780080452068177,0.5629996299743674,-0.49189065082036265,1.6178899107690974,0.03555448957700236,1.0904447703717324,-1.0963798975465053,44.89791151985763,-17.1547671729507,0.5274451403973659,1,-0.09999942779541726,0.28250026702880504,0.4637508392333949,-1.0949993133544957,3.350002288818363,2,0.11482489117772077,3.4406527614342335,31.54999923706055,1.4193441210853381,31.40999984741211,4.545477402183233,31.28000068664551,0.11482489117772077
7261,2023-01-19,30.7549991607666,31.43000030517578,30.71999931335449,31.145000457763672,3129000.0,-0.016312177797473293,-2.0869541781210676,0.7289745948219927,57.820379722131456,60.76529424864746,0.2838126744495426,-0.14464331908349237,0.41043183882717926,-1.4375748436780142,7.209681235002141,0.7100009918212926,0.25940208393506836,0.0229994773864739,-1.0000373011489714,1.0460362559219192,-0.4885189118812505,0.5345178666541983,-0.4719967924144157,3.29670483222341,-59.290650955999055,0.5115183892677229,1,0.4425010681152308,0.7925004959106445,0.9737510681152344,-0.5849990844726562,4.225000381469727,3,0.12063082728202601,-1.7642384845364314,31.26499938964844,3.4406527614342335,31.54999923706055,1.4193441210853381,31.40999984741211,0.12063082728202601
7262,2023-01-20,31.739999771118164,31.809999465942386,30.51499938964844,30.7549991607666,3275200.0,0.0320273333516492,1.3022223578558882,-2.5256341913113225,60.603203914073326,60.84915185309902,-0.5269366644402744,-1.0566221402675247,-0.483414986848846,-2.4288476299727755,7.932664502831624,1.2950000762939453,0.4029596152338648,0.9272500991821282,-0.14768681811926143,2.002187016483518,0.3897816405314316,1.4647185578328248,-1.3494774990907423,78.52559635158794,18.054789739136808,0.5374684586506951,1,-0.44499969482421875,-0.19250011444091797,0.0162506103515625,-1.5699996948242188,3.489999771118164,4,0.07750475770512644,-2.0869541781210676,30.7549991607666,-1.7642384845364314,31.26499938964844,3.4406527614342335,31.54999923706055,0.07750475770512644
7263,2023-01-23,32.43000030517578,32.509998321533196,31.795000076293945,31.864999771118164,3600400.0,0.02173914741755878,-1.0283640357877961,0.5736042476724552,67.03862961684729,61.492180489556716,-1.1435900530132308,-1.6828687670936056,-1.0691406717564433,-3.115583188754279,8.548357237181422,0.769998550415032,0.48364429624789906,1.5220005989074714,0.23728701841641708,2.8067141793985293,0.8796438086619425,2.1643573891530004,-1.9384093236936373,95.99007222114963,34.992248830864845,0.6423567902455287,1,-0.9175014495849609,-1.3675012588501012,-0.778749942779541,-2.260000228881836,2.470001220703125,0,0.06444650425286391,1.3022223578558882,31.739999771118164,-2.0869541781210676,30.7549991607666,-1.7642384845364314,31.26499938964844,0.06444650425286391
7264,2023-01-24,32.549999237060554,32.615001678466804,32.040000915527344,32.400001525878906,3225600.0,0.0037002445499705328,3.1071102573532845,0.265482423714579,66.07773625344154,62.53973620326255,-1.1790813292122273,-1.6877786414924998,-1.061655283369614,-3.2281133449433206,9.56854169929815,0.5750007629394602,0.6704529254742404,1.5139995574951257,0.10982672449669906,2.9181723904935524,0.8119131409959124,2.216085973994339,-2.034999847412113,96.90464902098627,35.855617823527865,0.702086416499213,1,-0.9849987030029297,-1.43499851226807,-0.9837493896484446,-2.3799991607666087,2.9750022888183523,1,0.06528417971759981,-1.0283640357877961,32.43000030517578,1.3022223578558882,31.739999771118164,-2.0869541781210676,30.7549991607666,0.06528417971759981
7265,2023-01-25,32.96500015258789,33.0,31.979999542236328,32.15999984741211,3474600.0,0.0127496444010613,1.3314296177455358,5.366750591286844,66.98194497061897,63.31339704311501,-1.403881487990251,-1.9914457374665844,-1.4189309169996847,-3.6313601581613035,10.761119613560169,1.0200004577636719,0.6942893758952664,1.7935004234313965,0.1968290744454535,3.390171772417343,0.995164748938425,2.591836097924368,-2.2400005340576143,98.59155578206648,37.79099269190472,0.7983356744929732,1,-1.2075004577636719,-1.6575002670288086,-1.614999771118164,-2.7950000762939453,2.7449989318847656,2,0.05566507131742293,3.1071102573532845,32.549999237060554,-1.0283640357877961,32.43000030517578,1.3022223578558882,31.739999771118164,0.05566507131742293
7266,2023-01-26,33.375,33.44499969482422,33.044998168945305,33.334999084472656,3224200.0,0.012437428955386354,3.4444538634341484,0.049690559457128504,78.13067379943489,65.59422378964277,-1.6425037137030287,-2.2547828584513567,-1.782981971699943,-4.020076890219457,12.286645138403681,0.4799995422363281,0.7258365971602032,2.0370002746582045,0.251596051796497,3.822404497519912,1.1442981632273543,2.9297023860890583,-2.3770003356933564,97.61093216609684,29.470031554607672,0.8927021114308533,1,-1.3950004577636719,-1.8450002670288086,-1.752500057220459,-3.2049999237060547,1.9099998474121094,3,0.03715360834357462,1.3314296177455358,32.96500015258789,3.1071102573532845,32.549999237060554,-1.0283640357877961,32.43000030517578,0.03715360834357462
7267,2023-01-27,33.540000915527344,33.799999237060554,32.959999084472656,33.240001678466804,2555800.0,0.00494384765625,1.048791153579535,7.499809269502016,74.65826176599188,66.60401086378637,-1.6239901417749572,-2.2550185036010966,-1.894011342436066,-4.156671393356131,13.989709943003955,0.8400001525878977,0.8259696948622661,2.024001121520996,0.10389211196852699,3.9441101310734616,1.063946616744765,2.9840556262972306,-2.1994212469482406,87.03249723886167,20.621699457779172,0.9600545047762332,1,-1.3825016021728445,-1.8325014114379847,-1.8150010108947754,-3.3700008392333984,1.6699981689453125,4,0.04293376825885353,3.4444538634341484,33.375,1.3314296177455358,32.96500015258789,3.1071102573532845,32.549999237060554,0.04293376825885353
7268,2023-01-30,33.14500045776367,33.595001220703125,33.110000610351555,33.31999969482422,2826000.0,-0.01177699603403426,-2.959205916698933,-0.583332273692523,68.78049198039288,67.06853473504336,-1.0694636459906164,-1.750507811748374,-1.4617340461060735,-3.7355125415701522,15.353679813180666,0.4850006103515696,0.8761477222723144,1.5025006294250502,-0.499297790324853,3.504299049174957,0.5016014195500986,2.503399839300002,-1.4109136582275354,64.01105004799787,-2.77977596791915,1.0008992098749527,1,-0.9875011444091726,-1.4375009536743129,-1.4300003051757812,-2.9750003814697266,2.4650001525878906,0,0.06290538710746274,1.048791153579535,33.540000915527344,3.4444538634341484,33.375,1.3314296177455358,32.96500015258789,0.06290538710746274
7269,2023-01-31,33.30500030517578,33.5,33.125,33.200000762939446,3128600.0,0.004827269428340886,-1.9411641509716218,-0.6000000000000406,75.58974218525331,68.40900713424284,-1.066489245248242,-1.776331014125958,-1.5815068884966905,-3.8776185850519305,16.938300426475493,0.375,0.95164054468394,1.5195004463195794,-0.5301519724498078,3.5691528650889666,0.494674236934884,2.5443266557042747,-1.2403675156357394,72.80225192935654,2.019742517682147,1.024826209384694,1,-1.147500991821282,-1.5975008010864222,-1.5900001525878906,-3.135000228881836,1.5149993896484375,1,0.047890743314458195,-2.959205916698933,33.14500045776367,1.048791153579535,33.540000915527344,3.4444538634341484,33.375,0.047890743314458195
7270,2023-02-01,34.755001068115234,35.0,33.029998779296875,33.240001678466804,4866000.0,0.043537028964209856,-1.036171513060621,14.428628519526658,80.01678978750442,70.87527491928428,-2.200810156317786,-3.0665513912106555,-3.0074519097214,-5.2936076195392765,18.484675366055438,1.970001220703125,1.0239040343970416,2.768251132965087,0.3907721019596835,5.145730163970491,1.579511617462387,3.9569906484677873,-2.412709646971912,87.99025382685022,15.173647743438636,1.1887395155027016,2,-1.9975013732910156,-2.397500991821289,-3.1037511825561523,-4.585000991821289,-0.5550003051757884,2,0.022155098089468472,-1.9411641509716218,33.30500030517578,-2.959205916698933,33.14500045776367,1.048791153579535,33.540000915527344,0.022155098089468472
7271,2023-02-02,34.875,35.46500015258789,34.764999389648445,34.985000610351555,5581400.0,0.0034527097740433277,-3.2424053266751294,-0.0726076928500163,80.08367434170934,73.03977163346606,-1.8717630792151638,-3.036242300921142,-3.106018013813191,-5.375198654638943,19.897791942986466,0.7099990844726562,1.1111223096660652,2.694000053405759,0.04059123147910526,5.347408875332416,1.3672956424424285,4.020704464369086,-2.054321034662479,76.44710973988497,2.516250356204864,1.3267044109633281,2,-1.244999885559082,-2.192500114440918,-3.223750114440918,-4.704999923706055,-0.9150009155273438,3,0.023942626078069074,-1.036171513060621,34.755001068115234,-1.9411641509716218,33.30500030517578,-2.959205916698933,33.14500045776367,0.023942626078069074
7272,2023-02-03,34.31999969482422,34.790000915527344,34.009998321533196,34.424999237060554,3647800.0,-0.01591398724518367,-1.1517245008023766,0.9545359966709543,72.73436838761127,73.67263149688428,-1.0195158290110697,-2.27953585328644,-2.530111746843243,-4.788180515977814,21.637967244363125,0.865001678466804,1.2277834818819464,1.9367497444152804,-0.7215888217535991,4.59508831058416,0.6075804613308406,3.26591902749972,-1.2900009155273438,52.97742045146564,-20.884216464134305,1.32916928308444,2,-0.5974998474121094,-1.6274995803833008,-3.107499599456787,-4.149999618530273,0.33499908447265625,4,0.028117720313774353,-3.2424053266751294,34.875,-1.036171513060621,34.755001068115234,-1.9411641509716218,33.30500030517578,0.028117720313774353
7273,2023-02-06,34.025001525878906,34.209999084472656,33.889999389648445,34.09999847412109,2174000.0,-0.008595517819593668,1.1695029224641322,0.7142597638509285,68.87873511511594,73.98385359262588,-0.5302331136915299,-1.8568520614944717,-2.2278429349705817,-4.435211126042944,22.778935921465152,0.43000030517577414,1.4251713796137153,1.5002514839172392,-1.1928231716149398,4.193326139449422,0.15371415615114614,2.8467888116833286,-0.508002471923831,40.86251274828809,-29.075618418767384,1.3465373277660908,2,-0.3025016784667969,-1.2325010299682617,-2.977501392364502,-3.6387510299682617,0.019996643066399145,0,0.0348272595283341,-1.1517245008023766,34.31999969482422,-3.2424053266751294,34.875,-1.036171513060621,34.755001068115234,0.0348272595283341
7274,2023-02-07,34.44499969482422,34.584999084472656,33.639999389648445,33.97499847412109,3033600.0,0.012343810436742153,1.5199991861978976,-6.266937945066813,73.7668233030723,74.73772896289846,-0.7299153510035836,-2.132170749647372,-2.653754644790361,-4.796642262466911,23.61084901654522,0.9449996948242116,1.559577172949119,1.7589996337890597,-0.9907389420635013,4.508738209641624,0.38413034586277917,3.13386892171534,1.0200004577636719,58.11088778216602,-14.375248713269329,1.3748692879262816,2,-0.2325000762939453,-1.6524991989135742,-3.4674997329711914,-4.058749198913574,0.5600013732910156,1,0.033822062007519804,1.1695029224641322,34.025001525878906,-1.1517245008023766,34.31999969482422,-3.2424053266751294,34.875,0.033822062007519804
7275,2023-02-08,34.39500045776367,34.470001220703125,34.139999389648445,34.14500045776367,2670200.0,-0.0014515673538548768,-1.538454766865309,0.5319135121095953,79.21350464575808,74.85804350137883,-0.5092966413009208,-1.897085913611555,-2.5977989759797424,-4.687173377759748,25.04849761118414,0.3300018310546804,1.6030068183524975,1.5297503471374512,-1.1720517078830852,4.231552402157984,0.17884931962718298,2.8806513746477194,1.0334996795654305,41.36990424591282,-38.22131457077663,1.3509010275102664,2,-0.18250083923339844,-1.5350008010864258,-3.4175004959106445,-4.008749961853027,0.4650001525878835,2,0.012356424811868605,1.5199991861978976,34.44499969482422,1.1695029224641322,34.025001525878906,-1.1517245008023766,34.31999969482422,0.012356424811868605
7276,2023-02-09,34.610000610351555,34.97999954223633,34.43000030517578,34.720001220703125,3519600.0,0.006250912915436668,-1.340416206739822,-0.4400024414062784,76.28207255543974,75.03846692242858,-0.5930550068298714,-1.9414844635770905,-2.8037380184006437,-4.838814099704283,26.579244775593295,0.5849990844726562,1.6648667135800963,1.5732504844665485,-1.1135429646405797,4.260043933573677,0.2298537599129844,2.9166472090201125,0.7827295120239341,72.38814255578927,-7.034750481588503,1.3433967245535647,2,-0.3625011444091726,-1.7500009536743093,-3.5687503814697195,-4.223750114440911,0.6549987792968821,3,-0.011846282582540058,-1.538454766865309,34.39500045776367,1.5199991861978976,34.44499969482422,1.1695029224641322,34.025001525878906,-0.011846282582540058
7277,2023-02-10,33.950000762939446,34.439998626708984,33.69499969482422,34.290000915527344,2293200.0,-0.019069628308954978,1.3281377592074912,3.0908933277845785,63.99633002000078,74.5068933712739,0.1466402464884169,-1.1290876721088878,-2.132165819414425,-4.122601311891621,27.73041114979879,0.9150009155273366,1.680064217316584,0.7797506332397361,-1.802822279868657,3.362323546348126,-0.5115358233144605,2.0710370897939328,1.4076747447815023,23.134428208258733,-51.95417825622203,1.291286456554195,2,0.2974987030029368,-1.0900011062622,-2.8362507820129323,-3.5637502670288015,1.6349983215332102,4,0.00029450136402120464,-1.340416206739822,34.610000610351555,-1.538454766865309,34.39500045776367,1.5199991861978976,34.44499969482422,0.00029450136402120464
7278,2023-02-13,34.415000915527344,34.5,34.025001525878906,34.205001831054695,2242000.0,0.01369661685237733,1.5000100387495734,-0.6176440889048119,66.147207079024,73.45772280391509,-0.13328115049286993,-1.4307742505818624,-2.6141237988669808,-4.524122098822335,28.779460710891726,0.549999237060554,1.6110046839417649,1.0945007324218778,-1.4052009523600262,3.594202417203782,-0.15535010996907062,2.3443515748128263,0.9083210698321551,57.83592818121496,-13.894400791296313,1.2498508423909511,2,-0.16750144958496094,-1.522500991821289,-3.30125093460083,-4.028750419616699,0.829998016357429,0,0.006973641068864556,1.3281377592074912,33.950000762939446,-1.340416206739822,34.610000610351555,-1.538454766865309,34.39500045776367,0.006973641068864556
7279,2023-02-14,34.639999389648445,34.72499847412109,34.05500030517578,34.34000015258789,2208800.0,0.00653780235756396,1.8510717735194178,1.4285740236149778,64.99552959449431,71.78869389358064,-0.16650505011600814,-1.4887364831411816,-2.8717072876284497,-4.674866551063317,30.194698354821114,0.6699981689453054,1.5850535025836336,1.1649991989135842,-1.2546316970466052,3.5846300948737735,-0.04481624906650694,2.3748146468936753,0.6496561437968325,73.54084101468045,4.993128047966636,1.2098154479800942,2,-0.08749961853028054,-1.6499996185302805,-3.5012493133544993,-4.043748855590827,0.9750022888183523,1,-0.01717670990724507,1.5000100387495734,34.415000915527344,1.3281377592074912,33.950000762939446,-1.340416206739822,34.610000610351555,-0.01717670990724507
7280,2023-02-15,34.85499954223633,34.86999893188477,34.299999237060554,34.40999984741211,2208000.0,0.00620670197390738,1.4000064247738564,1.483336088399441,63.72913503968633,69.97152286002252,-0.4088205482835221,-1.497784940608149,-3.109084161337723,-4.802431639043874,31.22888273834973,0.5699996948242188,1.6273158543605746,1.2004993438720675,-1.0559675992105682,3.4569662869547066,0.0722658723307461,2.328732815413389,0.40166286833301257,90.2723723857446,24.35167368102026,1.128233471541319,2,-0.5450000762939453,-1.864999771118164,-3.552499771118164,-4.067499160766602,0.8600006103515625,2,0.004303587085036087,1.8510717735194178,34.639999389648445,1.5000100387495734,34.415000915527344,1.3281377592074912,33.950000762939446,0.004303587085036087
7281,2023-02-16,34.46500015258789,34.799999237060554,34.110000610351555,34.799999237060554,2527800.0,-0.011189195087374704,3.1194060443188425,-0.7528074476657626,58.236867474626976,68.36068942524649,-0.09286111425440424,-0.8596660531264533,-2.7230821127242493,-4.330608638834093,32.91981093595844,0.7449989318847727,1.6221220316059544,0.6249999046325669,-1.1957519990783894,2.4457518083435232,-0.2853760472229112,1.535375856488045,0.7593289975630313,65.53199640281892,2.1875394963234243,0.9103759518554773,2,-0.1550006866455078,-1.4750003814697266,-3.191250801086426,-3.677499771118164,1.9000015258789062,3,0.011460915595963073,1.4000064247738564,34.85499954223633,1.8510717735194178,34.639999389648445,1.5000100387495734,34.415000915527344,0.011460915595963073
7282,2023-02-17,34.200000762939446,34.43000030517578,33.93000030517578,34.299999237060554,4182600.0,-0.007688942070947502,1.7777730682829653,0.2985037236102299,59.61715273691831,67.33162471655787,0.1713451228785985,-0.4225862906443183,-2.441708129039121,-3.986372052539906,34.20571166365305,0.5349998474121094,1.4337870222855926,0.2370004653930593,-1.2960680931524138,1.7700690239385324,-0.5295338138796737,1.0035347446657923,0.9926417920014288,28.723494917110404,-33.109969366176884,0.7665342792727351,2,0.10999870300293679,-1.210000991821282,-2.9462509155273366,-3.4125003814697195,2.3549995422363352,4,0.03114031002780182,3.1194060443188425,34.46500015258789,1.4000064247738564,34.85499954223633,1.8510717735194178,34.639999389648445,0.03114031002780182
7283,2023-02-21,34.52000045776367,35.09999847412109,34.255001068115234,34.450000762939446,6754800.0,0.009356716014199407,-2.6739090773389638,-0.7000076295109199,60.76175107328617,65.88661669102608,-0.07940516941314968,-0.6092149636213122,-2.722740429018881,-4.233331108847402,35.096466835501474,0.8999977111816406,1.2323100511262908,0.4525001525878878,-0.9167621455079171,1.8217624506836927,-0.23213099646001467,1.1371313016357902,0.6415892338713576,50.42744238820016,-9.604688307917314,0.6846311490479037,2,-0.12250137329101562,-1.5300006866455078,-3.2662506103515625,-3.7325000762939453,2.5,1,0.030851639993807245,1.7777730682829653,34.200000762939446,3.1194060443188425,34.46500015258789,1.4000064247738564,34.85499954223633,0.030851639993807245
7284,2023-02-22,34.674999237060554,35.009998321533196,34.49499893188477,34.68000030517578,5457400.0,0.0044901152155698565,-1.8219014872025654,-0.07144414168926454,49.080436788141,62.53849804017973,-0.22165712953933792,-0.6291060008213449,-2.849223671027108,-4.323106932426072,35.942026538086,0.5149993896484233,1.1111522604825979,0.5012489318847742,-0.6904893478603498,1.692987211629898,-0.09462020798778781,1.097118071757336,0.4561586485347462,63.67522203529189,6.883023772430995,0.5958691398725623,2,-0.27750015258789773,-1.68499946594239,-3.387499809265144,-3.8874988555908274,2.065002441406243,2,0.016438347725037605,-2.6739090773389638,34.52000045776367,1.7777730682829653,34.200000762939446,3.1194060443188425,34.46500015258789,0.016438347725037605
7285,2023-02-23,34.799999237060554,34.939998626708984,34.525001525878906,34.74499893188477,4162800.0,0.003604902746945138,1.4776014029015603,-10.997711670496175,49.13891042233296,59.5225911365012,-0.3164439820094671,-0.6425264398723769,-2.9418945987120964,-4.375826620990189,36.49730613781298,0.4149971008300781,1.0406116843477662,0.5344989776611371,-0.5424255240665516,1.6114234793888258,-0.003963273202707285,1.0729612285249814,0.3013354786158118,74.35899943920707,19.224645914489102,0.5384622508638458,2,-0.40250015258789773,-1.80999946594239,-3.512499809265144,-4.012498855590827,2.805000305175774,3,0.023419610898677723,-1.8219014872025654,34.674999237060554,-2.6739090773389638,34.52000045776367,1.7777730682829653,34.200000762939446,0.023419610898677723
7286,2023-02-24,34.615001678466804,34.634998321533196,34.14500045776367,34.34999847412109,5823600.0,-0.005316021915217073,2.2131377184096688,4.8182133444308315,53.70141512730218,58.378711703979135,-0.1460177446671551,-0.37931561358850985,-2.735561227854454,-4.105398469034647,36.496051013035974,0.6549987792968821,0.8881972696285985,0.2875013351440501,-0.7136738310125779,1.288676501300678,-0.2130862479342639,0.788088918222364,0.4571063306890011,58.547217548940026,3.010315241119585,0.5005875830783156,2,-0.10000228881836648,-1.62500190734864,-3.2587518692016673,-3.8275012969970774,3.124999999999993,4,0.03177808524577852,1.4776014029015603,34.799999237060554,-1.8219014872025654,34.674999237060554,-2.6739090773389638,34.52000045776367,0.03177808524577852
7287,2023-02-27,34.97999954223633,35.060001373291016,34.665000915527344,34.89500045776367,4137200.0,0.01054449938093116,2.224457384859714,0.3207473837250976,61.77559358451761,57.8929768712562,-0.39062360452469846,-0.6649956657735885,-3.0473010528711164,-4.39494929475071,36.35958360979713,0.44499969482421164,0.7145464779470743,0.5804992675781264,-0.38882938690071,1.5498279220569628,0.09583494033871176,1.065163594817541,-1.3400001525878835,87.43464071868313,28.800542338153605,0.4846643272394181,2,-0.4650001525878906,-1.989999771118164,-3.607499599456787,-4.192499160766602,2.854999542236328,0,0.03959411533319668,2.2131377184096688,34.615001678466804,1.4776014029015603,34.799999237060554,-1.8219014872025654,34.674999237060554,0.03959411533319668
7288,2023-02-28,35.22999954223633,35.689998626708984,34.955001831054695,34.955001831054695,4978600.0,0.007146941202733181,-4.345475731387815,3.23530203751899,60.102982344340795,57.34936051012804,-0.573129012792549,-0.791357040783538,-3.2364937973797723,-4.584207734780037,36.39822913007313,0.7349967956542898,0.5736123158343247,0.7262493133544936,-0.1150140067862182,1.5675126334952054,0.3056176532841377,1.1468809734248495,-1.5616001129150305,70.22656118831047,11.05014144101439,0.4206316600703562,2,-0.4200000762939453,-1.4875001907348633,-3.8087496757507324,-4.38749885559082,2.1100006103515625,1,0.037610013629178374,2.224457384859714,34.97999954223633,2.2131377184096688,34.615001678466804,1.4776014029015603,34.799999237060554,0.037610013629178374
7289,2023-03-01,34.900001525878906,35.334999084472656,34.740001678466804,35.18000030517578,3788200.0,-0.009366960563306215,1.016952878497881,-1.0181858535976627,56.06245311757264,56.49750696322651,-0.22615359997804774,-0.3538824675657395,-2.8176433677897634,-4.190379460697045,36.31440873843925,0.5949974060058523,0.5576916163988841,0.3165012359619155,-0.3249610969687211,0.9579635688925521,-0.00422993050339926,0.6372324024272302,-1.1507381286620983,48.86744096471215,-12.042485453360896,0.3207311664653173,3,-0.09000205993652344,-1.06500244140625,-3.6125025749206543,-4.057500839233398,2.289997100830071,2,0.06074495241247346,-4.345475731387815,35.22999954223633,2.224457384859714,34.97999954223633,2.2131377184096688,34.615001678466804,0.06074495241247346
7290,2023-03-02,35.525001525878906,35.64500045776367,34.700000762939446,34.830001831054695,2900200.0,0.01790830867260995,1.0213949996736231,-2.482152588555833,60.000033352622296,56.69341428300377,-0.8338023430794408,-0.967860930780823,-3.3417950378508934,-4.749382483411171,35.28562343552067,0.9449996948242259,0.5037386923619209,0.903001213073729,0.1377192675276433,1.6682831586198148,0.5203602403006826,1.2856421858467755,-1.6981087194824127,89.3205633413331,28.628962764356217,0.3826409727730445,3,-0.7150020599365234,-1.69000244140625,-4.18500089645385,-4.682500839233398,1.9599990844726562,3,0.03420126953978597,1.016952878497881,34.900001525878906,-4.345475731387815,35.22999954223633,2.224457384859714,34.97999954223633,0.03420126953978597
7291,2023-03-03,35.709999084472656,35.84000015258789,35.439998626708984,35.59000015258789,3652400.0,0.005207531334206594,1.1052652712944837,0.17266040946265065,71.46346206271565,58.009670874759024,-0.9204162338460407,-1.145842974214716,-3.420425819743528,-4.852107195691538,34.001249647241124,0.40000152587890625,0.45039224957081814,1.0462488174438462,0.14400139208109408,1.9484962428065984,0.5951251047624666,1.4973725301252259,-1.8085820452636625,88.93607212542084,22.52323959007653,0.45112371268137735,3,-0.717498779296875,-1.3099994659423828,-4.177499294281006,-4.867498397827148,2.1599998474121165,4,0.05306638214358439,1.0213949996736231,35.525001525878906,1.016952878497881,34.900001525878906,-4.345475731387815,35.22999954223633,0.05306638214358439
7292,2023-03-06,35.28499984741211,35.73500061035156,35.20000076293945,35.71500015258789,3642400.0,-0.011901407111638451,1.2765891825206155,-3.583367771879073,60.7143092038812,58.00439955593625,-0.3635563232596155,-0.6796895737400419,-2.890838121962915,-4.351221448453185,33.66227931751303,0.5349998474121094,0.3821585599765598,0.5729995727539077,-0.35469874472877905,1.5006978902365944,0.10915041401256786,1.0368487314952475,-1.267267821400381,51.31573663851404,-15.513554200265986,0.46384915874134225,3,-0.2924995422363281,-0.8850002288818359,-3.5300002098083496,-3.6974992752075195,2.7849998474121094,0,0.06957635940686413,1.1052652712944837,35.709999084472656,1.0213949996736231,35.525001525878906,1.016952878497881,34.900001525878906,0.06957635940686413
7293,2023-03-07,35.209999084472656,35.56999969482422,35.19499969482422,35.36999893188477,3919000.0,-0.0021255707315797068,-2.9473969522356294,0.3720924043221542,57.28902027356621,58.91646438765017,-0.20158508225173222,-0.5389944136928477,-2.7228591823701294,-4.1959681726943785,33.475446465442296,0.375,0.376224123115648,0.43874893188476705,-0.4549470451848805,1.3324449089544146,-0.008099056650053171,0.8855969204195873,-1.0829309708663573,44.73671882319907,-20.3660546032428,0.4468479885348227,3,-0.217498779296875,-0.7749996185302734,-3.2774996757507253,-3.4549989700317383,3.1599998474121165,1,0.07455268583513264,1.2765891825206155,35.28499984741211,1.1052652712944837,35.709999084472656,1.0213949996736231,35.525001525878906,0.07455268583513264
7294,2023-03-08,35.61000061035156,35.625,35.134998321533196,35.28499984741211,3267400.0,0.011360452606637539,1.7605763961273113,-2.031256705528842,59.21859527498024,60.03642937127764,-0.508481074302189,-0.8930279357507871,-3.0060701874615887,-4.515929543647481,32.984717720121694,0.490001678466804,0.39704836337013205,0.7805004119873047,-0.1734929659929847,1.734493789967594,0.30350372299716355,1.2574971009774458,-1.3801565744063709,79.82459075638138,17.165940360732534,0.47699668899014325,3,-0.6175003051757812,-1.1750011444091797,-3.6775012016296316,-3.8550004959106445,2.950000762939453,2,0.04858184534075605,-2.9473969522356294,35.209999084472656,1.2765891825206155,35.28499984741211,1.1052652712944837,35.709999084472656,0.04858184534075605
7295,2023-03-09,34.81999969482422,35.69499969482422,34.759998321533196,35.60499954223633,3787200.0,-0.02218480488589758,-1.0662954548328325,-2.415378475767926,53.94883458439237,60.06392042206544,0.3181076825705489,-0.07331343127826528,-2.114593692682888,-3.649031036405013,32.233009071888205,0.9350013732910227,0.3696408519319263,-0.03075046539306925,-0.9626709501707325,0.901170019384594,-0.49671070778190085,0.43520977699576235,-0.4935462918804632,5.555673292926489,-54.3956671901704,0.46596024238883127,3,0.43250083923339844,-0.38500022888183594,-2.887500286102288,-3.064999580383301,3.8899993896484375,3,0.06806430076554659,1.7605763961273113,35.61000061035156,-2.9473969522356294,35.209999084472656,1.2765891825206155,35.28499984741211,0.06806430076554659
7296,2023-03-10,34.200000762939446,34.865001678466804,34.130001068115234,34.834999084472656,4100000.0,-0.01780582818261578,1.1150989895219623,0.8089152165144927,50.0,58.755521134896824,0.97564777956498,0.542192941046622,-1.3914614827672764,-2.9441812531484715,30.74800837883337,0.7350006103515696,0.3976105225882236,-0.6302494049072322,-1.6016693575438055,0.34117054772934097,-1.1159593812255153,-0.1445394285889492,1.6399993896484446,4.361352946348974,-57.08055986776125,0.48570997631828616,3,0.7849998474121165,0.539999008178718,-1.642500877380364,-1.892500877380364,4.654998779296882,4,0.09605262497455502,-1.0662954548328325,34.81999969482422,1.7605763961273113,35.61000061035156,-2.9473969522356294,35.209999084472656,0.09605262497455502
7297,2023-03-13,33.959999084472656,34.22499847412109,33.61999893188477,34.005001068115234,5546000.0,-0.007017592781075721,1.4948599564256588,0.07086945290488383,44.129955815022896,56.98074040941705,1.1798169796648352,0.825295399020888,-1.0468934998753667,-2.6321576105856295,30.02598624890264,0.6049995422363139,0.41085400287296636,-0.870750999450685,-1.8402720288645327,0.09877002996316264,-1.3555115141576124,-0.38599048474375763,1.8458010864257801,16.385543497643795,-44.53083962273256,0.4847605147069254,3,0.7700004577636719,0.7700004577636719,-0.8037490844726562,-1.419999122619629,5.0800018310546875,0,0.11513545208544684,1.1150989895219623,34.200000762939446,-1.0662954548328325,34.81999969482422,1.7605763961273113,35.61000061035156,0.11513545208544684
7298,2023-03-14,34.654998779296875,34.86999893188477,34.165000915527344,34.279998779296875,8938600.0,0.02046524480449685,-1.3305884133269674,-8.332966008307197,49.8116715505864,56.28620912419636,0.4410578441842361,0.15726046041380215,-1.6475660896972641,-3.2568294769853807,29.484143497283476,0.9099998474121165,0.4332001930877354,-0.18775119781493999,-1.1414170972825275,0.7659147016526475,-0.6645841475487373,0.2890817519188573,1.063369342041014,49.87949237888093,-10.246409380759538,0.476832949733795,3,0.07500076293945312,0.07500076293945312,-1.4474987983703613,-2.1149988174438477,4.385002136230469,1,0.09854280870924415,1.4948599564256588,33.959999084472656,1.1150989895219623,34.200000762939446,-1.0662954548328325,34.81999969482422,0.09854280870924415
7299,2023-03-15,34.044998168945305,34.389999389648445,33.650001525878906,34.125,4530400.0,-0.017602095854523214,1.4262200765439796,-0.21333821614585227,43.4857480269865,54.45128853245905,1.024789332312615,0.7593308064216515,-0.9429013651173292,-2.572987222542107,28.503226961384343,1.0049972534179688,0.37208462739850034,-0.7680017471313576,-1.7834220543175547,0.24741856005483953,-1.2757119007244597,-0.2602915935382555,1.5894351848144623,20.481883411863365,-36.28034601086498,0.507710153593099,3,0.6850013732910227,0.6850013732910227,-0.7874979972839284,-1.504998207092278,5.150001525878913,2,0.12703777340439348,-1.3305884133269674,34.654998779296875,1.4948599564256588,33.959999084472656,1.1150989895219623,34.200000762939446,0.12703777340439348
7300,2023-03-16,35.005001068115234,35.084999084472656,33.900001525878906,34.014999389648445,4058200.0,0.02819805994425373,1.0608694209941452,-12.374737745564328,52.968032022556024,52.396240750219086,-0.018699106749110683,-0.19906429044993956,-1.80432086612268,-3.4442740305094546,27.6197396240485,1.18499755859375,0.3220435368704173,0.18450107574462749,-0.8344351964289629,1.2034373479182179,-0.3249670603421677,0.6939692118314227,0.5488549087695347,94.5393851177348,36.43308224399442,0.5094681360867965,3,-0.3275012969970703,-0.27500152587890625,-1.5025010108947754,-2.465001106262207,4.270000457763672,3,0.1015569260591711,1.4262200765439796,34.044998168945305,-1.3305884133269674,34.654998779296875,1.4948599564256588,33.959999084472656,0.1015569260591711
7301,2023-03-17,34.860000610351555,34.990001678466804,34.490001678466804,34.80500030517578,7736200.0,-0.004142278341358385,2.174578570044422,0.0555557696234948,49.055126861166045,51.10077604547296,-0.007767556510003715,-0.024194559883319755,-1.5687712189347351,-3.213773253121367,26.98610553749886,0.5149993896484304,0.30882296146655364,0.019750595092766332,-0.9853916306875163,1.024892820873049,-0.48282051779737145,0.5223217079829041,0.6165010847332155,84.64174398045986,28.995877339016126,0.5025711128901399,3,-0.2025012969970632,-0.13000106811522727,-1.3237509727477956,-2.320000648498528,3.904998779296882,4,0.11044172136296115,1.0608694209941452,35.005001068115234,1.4262200765439796,34.044998168945305,-1.3305884133269674,34.654998779296875,0.11044172136296115
7302,2023-03-20,35.26499938964844,35.29499816894531,34.794998168945305,34.935001373291016,3406400.0,0.011617864951402712,1.5641316574558979,5.999930642253514,50.269022610800654,50.32077630516567,-0.46477814297117703,-0.36397665594584794,-1.853597640970662,-3.5360762556881262,26.710427769344168,0.5000000000000071,0.23004501238304442,0.3714994430541978,-0.603207915881427,1.3462068019898226,-0.11585423641361103,0.8588531225220066,0.13724219490833178,98.17636227871233,42.541775931978094,0.4873536794678118,3,-0.6075000762939453,-0.5349998474121094,-1.711249828338623,-2.72499942779541,3.2900009155273438,0,0.10180065829355112,2.174578570044422,34.860000610351555,1.0608694209941452,35.005001068115234,1.4262200765439796,34.044998168945305,0.10180065829355112
7303,2023-03-21,35.584999084472656,35.68000030517578,35.28499984741211,35.505001068115234,2832200.0,0.009074144346026936,1.9259243560943218,0.2424196885801149,55.27326611951184,49.88240639900252,-0.8113077314051864,-0.6325284580732955,-2.0768877503117125,-3.780619388861723,25.98722612098992,0.41500091552734375,0.08490404937490581,0.6382492065429659,-0.3664467835807699,1.6429451966667017,0.13590121148109802,1.1405972016048338,-1.9650001525878835,95.3201340970249,37.22554074021125,0.502347995061867,3,-0.9274997711181641,-0.8549995422363281,-2.031249523162842,-3.044999122619629,3.295001983642571,1,0.09709152507923657,1.5641316574558979,35.26499938964844,2.174578570044422,34.860000610351555,1.0608694209941452,35.005001068115234,0.09709152507923657
7304,2023-03-22,35.24499893188477,36.06999969482422,35.23500061035156,35.584999084472656,3711800.0,-0.009554592140940676,-3.6389250935138975,-4.250107291020845,47.74555182549464,49.19315275912499,-0.5906400618914418,-0.2610183934232353,-1.6429408372953702,-3.3672519070593836,25.351822352805453,0.8349990844726562,0.01116184513038121,0.26974906921387287,-0.7348273808886958,1.2743255193164416,-0.23253915583741502,0.7720372942651608,-1.5837999725341803,61.98149958161382,7.513052064021053,0.5022882250512861,3,-0.39999961853028054,-0.39999961853028054,-1.674999237060554,-2.7049989700317454,4.2800025939941335,2,0.10767490704076543,1.9259243560943218,35.584999084472656,1.5641316574558979,35.26499938964844,2.174578570044422,34.860000610351555,0.10767490704076543
7305,2023-03-23,35.6150016784668,35.959999084472656,35.255001068115234,35.36000061035156,5690600.0,0.010498021217055564,-2.0322485376998616,-0.7500028049232169,49.25725343337233,49.11062536283303,-0.9342597990421382,-0.5974649066953788,-1.8995428377893546,-3.6592345712390077,24.682080575440786,0.7150001525878835,-0.03321071180602786,0.5990016937255831,-0.44113330910522563,1.6391366965563918,0.07893419231017873,1.1190691951409875,-1.8574506896972593,71.20262103832314,20.222720869012008,0.5200675014154034,3,-0.7700023651123047,-0.7700023651123047,-1.8437519073486328,-3.0750017166137695,3.5849990844726562,3,0.10051938362035595,-3.6389250935138975,35.24499893188477,1.9259243560943218,35.584999084472656,1.5641316574558979,35.26499938964844,0.10051938362035595
7306,2023-03-24,35.71500015258789,35.75,35.064998626708984,35.375,3082200.0,0.0028077627238061176,2.341471357195359,1.3333283468218469,53.542008124604074,50.15640895278649,-0.8903897222808084,-0.6438388328456242,-1.8945685549504319,-3.6916151614238046,24.51096838669276,0.6850013732910156,-0.12134166940069235,0.6440002441406278,-0.4228431740946945,1.7108436623759502,0.11057853502296666,1.177421953258289,-1.8649512155761627,72.1569319698177,20.34295666755878,0.5334217091176623,3,-0.8549995422363281,-0.8700008392333984,-2.065000534057617,-3.1750001907348633,3.645000457763672,4,0.09967804446538864,-2.0322485376998616,35.6150016784668,-3.6389250935138975,35.24499893188477,1.9259243560943218,35.584999084472656,0.09967804446538864
7307,2023-03-27,36.3650016784668,36.400001525878906,35.79999923706055,35.86000061035156,4777000.0,0.018199678653278983,1.0869617137587655,1.4852965925792951,58.6907538624839,51.142973654108445,-1.3000827966382218,-1.2487851944240802,-2.4331037429070648,-4.2641835954319305,24.15196695331171,0.6850013732910156,-0.11139076051283325,1.2247516632080107,0.012838548057793275,2.436664778358228,0.6187951056328984,1.830708220783123,-2.4261547111425728,97.37829427682355,42.823859446725805,0.6059565575751104,3,-1.3400001525878906,-1.355001449584961,-2.7150020599365234,-3.8250017166137695,3.0849990844726562,0,0.0659974591064787,2.341471357195359,35.71500015258789,-2.0322485376998616,35.6150016784668,-3.6389250935138975,35.24499893188477,0.0659974591064787
7308,2023-03-28,36.55500030517578,36.71500015258789,36.29999923706055,36.33000183105469,3428800.0,0.005224766064605646,-1.9122497055359247,0.44554059055921075,57.34264905169132,52.68262932352009,-1.3323320374925558,-1.4065425935996956,-2.511320939317372,-4.375177531766155,23.34539398068996,0.41500091552734375,-0.020206489744204248,1.3485002517700195,-0.01895344784723818,2.7159539513872772,0.6647734019613907,2.0322271015786484,-2.468484064338277,90.30304851828048,37.3363357900522,0.6837268498086297,3,-1.2474994659423828,-1.3875007629394531,-2.905000686645508,-4.015000343322754,2.5600013732910156,1,0.05471207723439209,1.0869617137587655,36.3650016784668,2.341471357195359,35.71500015258789,-2.0322485376998616,35.6150016784668,0.05471207723439209
7309,2023-03-29,37.02000045776367,37.11000061035156,36.6349983215332,36.849998474121094,3280600.0,0.012720562131196322,1.7142810432583842,0.7555694957783731,68.00326652727315,54.353210935155325,-1.4873606223121598,-1.7966916028840174,-2.861344917540265,-4.745531932872382,22.964536661693195,0.5550003051757812,0.15078658353244379,1.7075004577636719,0.12787436652987338,3.2871265489974704,0.9176874121467762,2.4973135033805676,-2.7232055039861365,95.59901881231521,35.12176908722358,0.7898130456168977,3,-1.2199993133544922,-1.6550006866455078,-3.3262510299682617,-4.4800004959106445,2.424999237060547,2,0.050243127697246814,-1.9122497055359247,36.55500030517578,1.0869617137587655,36.3650016784668,2.341471357195359,35.71500015258789,0.050243127697246814
7310,2023-03-30,36.7400016784668,37.40999984741211,36.70500183105469,37.27000045776367,4096400.0,-0.0075634461327553915,-1.3499993642155055,-3.1176035005048806,72.01039024919147,56.90379575604703,-1.0452941212618612,-1.4977935922641237,-2.4580652119169883,-4.376863803233142,22.388181909188763,0.7049980163574219,0.2451840094456088,1.3667516708374023,-0.33594471514581414,3.069448056820619,0.5154034778457941,2.2180998638290106,-2.1618861590318588,71.42866438489868,3.693962247205249,0.8513481929916095,3,-0.6375026702880859,-1.2250022888183594,-3.0462522506713867,-4.2000017166137695,2.9699974060058594,3,0.07580293195915644,1.7142810432583842,37.02000045776367,-1.9122497055359247,36.55500030517578,1.0869617137587655,36.3650016784668,0.07580293195915644
7311,2023-03-31,37.60499954223633,37.70500183105469,36.78499984741211,36.8849983215332,5436400.0,0.023543762227874465,-1.0000082928366476,-1.358495998157425,78.4988287478428,60.04044088238505,-1.653889768402557,-2.3331662440707532,-3.170747665828756,-5.152730966924402,21.700414545080022,0.9650001525878906,0.46969241954903396,2.1369995117187486,0.16568758541666995,4.108311438020827,1.1513435485677093,3.122655474869788,-2.6870579034441278,94.75054316809675,19.672836382855053,0.9856559631510409,3,-1.2199993133544922,-1.9424991607666016,-3.911250114440918,-5.064999580383301,2.145000457763672,4,0.042414605507751446,-1.3499993642155055,36.7400016784668,1.7142810432583842,37.02000045776367,-1.9122497055359247,36.55500030517578,0.042414605507751446
7312,2023-04-03,37.7400016784668,37.834999084472656,37.19499969482422,37.36000061035156,4244400.0,0.0035900049959805003,1.2456281245608047,0.5277783664646294,76.43531590711619,62.39177974767442,-1.5655237317885877,-2.3977493734027036,-3.180479613747515,-5.194597255895353,21.42565143287517,0.6399993896484375,0.5740400059941493,2.149251556396486,-0.06486519029731852,4.36336830309029,1.0421931830495836,3.256309929743388,-2.4318716127578455,93.8112432932148,14.903937182934541,1.1070583733469035,4,-1.2900028228759766,-2.012502670288086,-3.987502098083496,-5.2000017166137695,2.259998321533203,0,0.04292524800837727,-1.0000082928366476,37.60499954223633,-1.3499993642155055,36.7400016784668,1.7142810432583842,37.02000045776367,0.04292524800837727
7313,2023-04-04,37.834999084472656,38.1150016784668,37.56999969482422,37.74499893188477,5433000.0,0.0025171542602251407,-1.4772894757375827,0.23684184108817083,85.62031139977888,66.60008636703934,-1.4614852331911976,-2.409543627554079,-3.1687643361453723,-5.193364154880605,21.215889569570678,0.5450019836425781,0.7398019107269249,2.1129989624023438,-0.3076637307053005,4.533661655509988,0.9026676158485216,3.323330308956166,-2.1225699757615146,81.08094872336807,-5.001280605830829,1.2103313465538204,4,-1.2449989318847656,-1.967498779296875,-4.0824995040893555,-5.294999122619629,2.4550018310546875,1,0.04268538965366564,1.2456281245608047,37.7400016784668,-1.0000082928366476,37.60499954223633,-1.3499993642155055,36.7400016784668,0.04268538965366564
7314,2023-04-05,37.34000015258789,37.78499984741211,37.19499969482422,37.665000915527344,3624400.0,-0.013083096177155973,1.0885011916738123,-3.6111134658588027,74.04738557469584,69.35454549385307,-0.713042394905969,-1.8743932171515283,-2.5744729832192803,-4.594296189036378,20.866100098181228,0.6399993896484375,0.8705815530793757,1.5315000534057646,-0.9936939542691761,4.056694061080705,0.26890304956829425,2.794097057243235,-1.1951079813207315,45.035346826360914,-38.32569603063758,1.2625970038374708,4,-0.75,-1.4724998474121094,-3.063750743865967,-4.687500953674316,3.5649986267089915,2,0.04753619492837324,-1.4772894757375827,37.834999084472656,1.2456281245608047,37.7400016784668,-1.0000082928366476,37.60499954223633,0.04753619492837324
7315,2023-04-06,37.18999862670898,37.2599983215332,36.77999877929688,37.02999877929688,3264400.0,-0.004017180644508289,2.2000050862759086,-0.4923060671149955,73.97118881272571,71.62445445919991,-0.3532842806178209,-1.6208345806574656,-2.338253639278406,-4.378282679865556,20.923245320425583,0.5600013732910085,0.9462480582442723,1.26299858093261,-1.2891700767995573,3.8151672386647775,-0.013085747933473613,2.5390829097986938,-0.6904867441458862,30.71153236199165,-50.31930550281786,1.2760843288660821,4,-0.2324981689453054,-1.322498321533196,-2.8674993515014577,-4.537499427795403,3.6200027465820384,3,0.06063461014746463,1.0885011916738123,37.34000015258789,-1.4772894757375827,37.834999084472656,1.2456281245608047,37.7400016784668,0.06063461014746463
7316,2023-04-10,37.48500061035156,37.51499938964844,36.83000183105469,36.96500015258789,2355000.0,0.007932293480396035,1.3620686253230994,3.2500059604704505,73.36843390213816,73.25530779693928,-0.41438485760868105,-1.7466666027823408,-2.5550497741291736,-4.613669041450855,22.06827781713796,0.68499755859375,1.1289870991654922,1.3937505722045884,-1.112860102731723,3.9003612471409,0.14044523473643267,2.647055909672744,-0.7050018310546804,52.80901123833066,-24.976809175587853,1.2533053374681564,4,-0.2775001525878906,-1.6175003051757812,-3.162501335144043,-4.832501411437988,3.1149978637695312,0,0.059357034490927996,2.2000050862759086,37.18999862670898,1.0885011916738123,37.34000015258789,-1.4772894757375827,37.834999084472656,0.059357034490927996
7317,2023-04-11,37.86999893188477,37.915000915527344,37.54499816894531,37.6349983215332,3270600.0,0.010270730032398312,1.276907908636353,0.45192385284086023,73.72793872398147,75.07589553830485,-0.6296646059750657,-1.9222742419214214,-2.861075384046316,-4.9336530235400815,24.106716446062315,0.43000030517578125,1.3001699979491619,1.5832489013671918,-0.8317055242110669,3.9982033269454504,0.3757716885780624,2.790726114156321,-1.0900001525878906,81.6477741932723,5.828771041406853,1.2074772127891302,4,-0.49499893188477273,-2.0024986267089915,-3.1737489700317454,-5.142498970031745,3.1300010681152273,1,0.049643546900983715,1.3620686253230994,37.48500061035156,2.2000050862759086,37.18999862670898,1.0885011916738123,37.34000015258789,0.049643546900983715
7318,2023-04-12,38.06999969482422,38.34500122070313,37.91999816894531,38.04499816894531,3477000.0,0.005281245539488388,-2.0909141351089433,0.10638919550678205,80.21391683387407,76.4326344612605,-0.6617532504535859,-1.9534691989634823,-2.9654171692016718,-5.073362942480912,25.614491471566353,0.4750022888183594,1.4540412314881337,1.612499618530272,-0.7995874369569194,4.024586674017463,0.4064560907866763,2.8185431462738677,-1.2399978637695312,82.42804492804447,4.657983138906189,1.206043527743597,4,-0.5449981689453125,-2.0874996185302663,-3.3737497329711914,-5.342499732971191,6.115001678466797,2,0.05069609457964286,1.276907908636353,37.86999893188477,1.3620686253230994,37.48500061035156,2.2000050862759086,37.18999862670898,0.05069609457964286
7319,2023-04-13,38.36999893188477,38.435001373291016,38.04999923706055,38.27000045776367,3116200.0,0.00788020066890982,2.3477958005771717,3.999694842844349,79.91313582488654,77.3107173030044,-0.8382697301207571,-2.0162088799364497,-3.169457192690814,-5.310555094916637,27.900957589823268,0.38500213623046875,1.5366067046243117,1.696248817443852,-0.5766340570310717,3.9691316919187756,0.5598073802063936,2.83269025468131,-1.2369972229003992,96.07236619192433,16.74983489292653,1.1364414372374612,4,-0.7624988555908274,-2.342498779296882,-3.6562490463256907,-5.642498970031745,5.75,3,0.050039146132138335,-2.0909141351089433,38.06999969482422,1.276907908636353,37.86999893188477,1.3620686253230994,37.48500061035156,0.050039146132138335
7320,2023-04-14,38.560001373291016,38.67499923706055,38.06499862670898,38.310001373291016,2949800.0,0.00495184901473511,1.5416918332962752,2.500038147554564,80.29820453278681,77.51064794577596,-0.8302669595511247,-2.030319493739917,-3.3060591146350973,-5.452773460818989,29.621431805462812,0.6100006103515696,1.6349362610495035,1.7085012435913072,-0.5709170911944312,3.9879195783770456,0.5687920761984415,2.848210410984173,-1.1665997314453165,93.76704469094706,12.978867774069059,1.1397091673928685,4,-0.8325023651123047,-2.4125022888183594,-3.8462514877319336,-5.832501411437988,6.020000457763672,4,0.06081424591520257,2.3477958005771717,38.36999893188477,-2.0909141351089433,38.06999969482422,1.276907908636353,37.86999893188477,0.06081424591520257
7321,2023-04-17,38.709999084472656,38.79499816894531,38.435001373291016,38.58000183105469,3873600.0,0.003889981997913905,1.4000152590218966,0.519989013671875,77.94993693694504,77.6789391713125,-0.901878952558576,-1.9785367641792817,-3.4036808329123858,-5.555865144827116,31.466997893279792,0.3599967956542969,1.634033560174494,1.665999031066896,-0.5547939214539355,3.8867919835877274,0.5556025548064838,2.776395507327308,-1.060277923583989,93.2000732421875,13.911023510823242,1.1103964762604153,4,-0.9225006103515625,-2.502500534057617,-3.8662490844726562,-5.982499122619629,4.555000305175781,0,0.05424960833080239,1.5416918332962752,38.560001373291016,2.3477958005771717,38.36999893188477,-2.0909141351089433,38.06999969482422,0.05424960833080239
7322,2023-04-18,38.85499954223633,39.025001525878906,38.74499893188477,38.91999816894531,2895400.0,0.003745814032370731,1.0363429554312782,-0.5,77.71084946460915,76.80011006740474,-0.9745705825724755,-1.9402720721418092,-3.4756484442225712,-5.6499258195309,33.155647118181776,0.31500244140625,1.6448783196415775,1.6314994812011747,-0.5640509035761951,3.8270498659785446,0.5337242888124933,2.729274673589856,-0.9762229797363347,84.61525183829876,6.441827443405529,1.097775192388684,4,-0.9524993896484375,-2.532499313354492,-3.992499351501465,-6.0774993896484375,4.375,1,0.044910537960189956,1.4000152590218966,38.709999084472656,1.5416918332962752,38.560001373291016,2.3477958005771717,38.36999893188477,0.044910537960189956
7323,2023-04-19,39.040000915527344,39.084999084472656,38.665000915527344,38.70500183105469,3133600.0,0.004761327383105973,-1.0240830958727825,-5.153940958976466,76.09820433180178,77.02797881819431,-1.0847388039951724,-1.953309004354459,-3.574451332159242,-5.787663612468187,34.49685479654982,0.4199981689453125,1.53211296765123,1.6437507629394545,-0.5526690564365424,3.8401705823154515,0.5455408532514525,2.7419606726274566,-0.9319793603515691,95.65235018557492,18.870055820723238,1.0982099096879998,4,-1.1075019836425781,-2.6725006103515625,-4.310001373291016,-6.170001029968262,4.834999084472656,2,0.05020489340442369,1.0363429554312782,38.85499954223633,1.4000152590218966,38.709999084472656,1.5416918332962752,38.560001373291016,0.05020489340442369
7324,2023-04-20,39.040000915527344,39.290000915527344,38.7599983215332,38.80500030517578,3835800.0,0.0,-2.2615084861146975,0.7014962763898062,82.03341419641109,77.92378163860378,-0.9143921804165203,-1.74382629015237,-3.5000154885982937,-5.748941680922293,35.604364682654776,0.5300025939941406,1.4442715504640589,1.454000663757327,-0.6117179119851954,3.5197192394998496,0.4211413758860658,2.4868599516285883,-0.7365838544921957,79.59187486570745,2.044295799914252,1.0328592878712628,4,-0.9799995422363281,-2.5699996948242188,-4.310001373291016,-6.160000801086426,4.8999977111816335,3,0.13178791847101,-1.0240830958727825,39.040000915527344,1.0363429554312782,38.85499954223633,1.4000152590218966,38.709999084472656,0.13178791847101
7325,2023-04-21,39.19499969482422,39.224998474121094,38.81499862670898,38.86000061035156,15001600.0,0.003970255524128996,1.0759662372279346,1.425524316602818,77.60415907811503,78.39441776926787,-0.8438074917637977,-1.704246522699158,-3.5756307476712195,-5.857696866470249,36.77172577918755,0.4099998474121165,1.3091588134577776,1.429999542236331,-0.5345490146765997,3.3945480991492616,0.44772526377986566,2.4122738206927963,-0.6942658628906315,88.8887401676683,12.958837934066636,0.9822742784564665,4,-0.7775001525878906,-2.5999984741210938,-4.465000152587891,-6.214999198913574,5.104999542236328,4,0.12565376388332794,-2.2615084861146975,39.040000915527344,-1.0240830958727825,39.040000915527344,1.0363429554312782,38.85499954223633,0.12565376388332794
7326,2023-04-24,39.275001525878906,39.3849983215332,39.040000915527344,39.09500122070313,4298800.0,0.0020411234003723244,-1.3792849438320487,0.5373158122480373,77.16813155503209,78.77666141716239,-0.718783237653156,-1.5851379595561923,-3.5806138719699447,-5.890280925448849,38.34894147345114,0.3449974060058594,1.3066475108640248,1.3320013046264663,-0.49045025780404217,3.1544528670569747,0.4207755234112156,2.243227085841717,-0.6164142772265677,84.72261222932771,10.597926109418424,0.911225781215254,4,-0.6225032806396484,-2.3375015258789062,-4.57125186920166,-6.295001029968262,4.519996643066406,0,0.13507320430478487,1.0759662372279346,39.19499969482422,-2.2615084861146975,39.040000915527344,-1.0240830958727825,39.040000915527344,0.13507320430478487
7327,2023-04-25,38.76499938964844,39.10499954223633,38.599998474121094,39.060001373291016,3801000.0,-0.012985413530650525,1.62339360911568,-1.6388971305048754,64.35183222895674,77.01420757217159,-0.0765212137937823,-0.934001771208699,-2.9786955521361875,-5.330395482975376,39.06047791095347,0.6750030517578125,1.3122153072414093,0.7019992828369155,-0.9946798167916029,2.398678382465434,-0.14634026697734015,1.5503388326511711,0.6199989318847656,21.01922899364865,-50.068153641644074,0.8483395498142582,4,-0.0475006103515625,-1.6750011444091797,-4.071249961853027,-5.717499732971191,5.130001068115234,1,0.11608409830651656,-1.3792849438320487,39.275001525878906,1.0759662372279346,39.19499969482422,-2.2615084861146975,39.040000915527344,0.11608409830651656
7328,2023-04-26,38.55500030517578,38.86999893188477,38.349998474121094,38.435001373291016,3712800.0,-0.005417234303600527,-2.5861515593965474,-0.4067733050573494,70.55833893810897,75.97478569586296,0.2341316033938199,-0.597098759924819,-2.692316017408814,-5.088152940177487,39.36264461304061,0.520000457763679,1.3055759335792274,0.3920001983642578,-1.160038911103591,1.9440393078321065,-0.384019356369663,1.1680197530981786,0.8299980163574219,19.806943118616832,-52.321374899497286,0.7760195547339241,4,0.1699981689453125,-1.3300018310546875,-3.861250877380371,-5.507500648498535,5.459999084472656,2,0.12125532875259637,1.62339360911568,38.76499938964844,-1.3792849438320487,39.275001525878906,1.0759662372279346,39.19499969482422,0.12125532875259637
7329,2023-04-27,38.88000106811523,38.93999862670898,38.525001525878906,38.71500015258789,4625800.0,0.008429535997068083,1.912300896801059,1.3750198683917136,76.99680199680199,75.60796319186466,-0.012200449107581335,-0.8175230397775763,-2.9428384764656883,-5.387554811666597,39.38566595159508,0.414997100830071,1.279862581988688,0.6240009307861243,-0.8611241005989569,2.1091259621712055,-0.11856158490641633,1.366563446478665,0.46359725952149233,51.20798764553833,-25.07866253840165,0.7425625156925392,4,-0.012502670288078832,-1.6550025939941335,-4.186251640319817,-5.832501411437981,5.379997253417976,3,0.12847219122072184,-2.5861515593965474,38.55500030517578,1.62339360911568,38.76499938964844,-1.3792849438320487,39.275001525878906,0.12847219122072184
7330,2023-04-28,39.525001525878906,39.54999923706055,38.8650016784668,38.88000106811523,3140600.0,0.016589517490847916,-1.0296246898788903,3.909071993341868,79.31032970791286,75.75911794419441,-0.5653756101306513,-1.310363417523348,-3.511261245343924,-5.998794414914386,39.39329798686783,0.68499755859375,1.2260049802838253,1.129751396179202,-0.2770654432726687,2.536568235631073,0.42634297645327024,1.8331598159051339,-1.1750030517578125,97.9168587259555,17.88960137298548,0.7034084197259354,4,-0.5750026702880859,-2.2175025939941406,-4.680002212524414,-6.3300018310546875,4.519996643066406,4,0.11170137711289807,1.912300896801059,38.88000106811523,-2.5861515593965474,38.55500030517578,1.62339360911568,38.76499938964844,0.11170137711289807
7331,2023-05-01,39.20000076293945,39.40999984741211,39.025001525878906,39.11000061035156,3469400.0,-0.008222662881534837,-1.9615446689261558,0.13953502126174566,69.44443824774068,74.8406278089868,-0.18277979770913788,-0.9062039050198507,-3.0993076951704097,-5.630003694807975,39.18143034590142,0.5,1.1490226665763785,0.7250005722045927,-0.6740074101583176,2.124008554567503,0.02549658102314112,1.4245045633860443,-0.8260022735595669,70.83347903348348,-8.617476036505664,0.6995039911814535,5,-0.2500019073486328,-1.8925018310546875,-4.355001449584961,-5.907501220703125,3.9099998474121094,0,0.1301019993587027,-1.0296246898788903,39.525001525878906,1.912300896801059,38.88000106811523,-2.5861515593965474,38.55500030517578,0.1301019993587027
7332,2023-05-02,39.36000061035156,39.415000915527344,38.83000183105469,39.18999862670898,3177000.0,0.004081628681073202,3.1785261781174645,1.8889077268682177,69.0828262125754,74.06114135129498,-0.2945913603721806,-0.989338572108764,-3.1601597356181443,-5.7331826181937515,38.71650226843201,0.5849990844726562,1.0567077787930614,0.8040004730224624,-0.603393082276952,2.2113940283218767,0.10030369537275163,1.507697250672173,-0.962482106018065,84.1667911740677,4.8820554164672245,0.7036967776497083,5,-0.4100017547607422,-1.6850013732910156,-4.507500648498535,-6.067501068115234,4.005001068115234,1,0.11267778175357446,-1.9615446689261558,39.20000076293945,-1.0296246898788903,39.525001525878906,1.912300896801059,38.88000106811523,0.11267778175357446
7333,2023-05-03,39.45000076293945,40.040000915527344,39.42499923706055,39.56999969482422,2529400.0,0.0022865892071206595,-6.235229440143611,-0.7058678335015973,67.034698037781,72.3946173336694,-0.35796023882528516,-1.0035982214177466,-3.1582381835201403,-5.756080550772936,38.23622446985273,0.6800003051757812,0.9864522336807084,0.8132505416870117,-0.6052421365803653,2.2317432199543887,0.10400420255331966,1.5224968808207038,-1.0294326439514165,61.0560798493257,-15.439847107212728,0.709246339133689,5,-0.2550010681152344,-1.2800006866455078,-4.432499885559082,-5.992500305175781,3.4199981689453196,2,0.11267426131459013,3.1785261781174645,39.36000061035156,-1.9615446689261558,39.20000076293945,-1.0296246898788903,39.525001525878906,0.11267426131459013
7334,2023-05-04,39.1150016784668,39.49499893188477,39.060001373291016,39.375,2683200.0,-0.008491738352191969,-1.3513449424185635,2.166671964904473,58.37103916189494,70.25760400964495,-0.012520100758145247,-0.557379374098133,-2.7383117249857847,-5.3617127208308375,38.15701985113733,0.4349975585937571,0.8993042203805146,0.3895013809204073,-0.903981002888905,1.6829837647297197,-0.2572398109842524,1.036242572825067,-0.6296562476171914,23.553724219247528,-48.660781602099306,0.6467411919046578,5,0.07999801635742188,-0.7775020599365234,-3.8775014877319336,-5.500001907348633,4.354999542236335,3,0.12527157103202025,-6.235229440143611,39.45000076293945,3.1785261781174645,39.36000061035156,-1.9615446689261558,39.20000076293945,0.12527157103202025
7335,2023-05-05,39.44499969482422,39.56499862670898,39.084999084472656,39.084999084472656,3178200.0,0.008436610052328986,-1.6666596024244085,-1.3846266707748287,60.51502192767034,68.40725849549365,-0.3389728825614142,-0.7481335306874755,-2.981826483159651,-5.628942148070124,38.80321588187195,0.479999542236321,0.8216948128304864,0.6067493438720675,-0.5032882778230103,1.7167869655671453,0.05173053302453212,1.1617681547196028,-0.8974680445875052,50.82630818994054,-17.95979613314109,0.5550188108475388,5,-0.25,-1.0724983215332031,-3.862499237060547,-5.632499694824219,3.920001983642578,4,0.12206866938677607,-1.3513449424185635,39.1150016784668,-6.235229440143611,39.45000076293945,3.1785261781174645,39.36000061035156,0.12206866938677607
7336,2023-05-08,39.709999084472656,39.84500122070313,39.275001525878906,39.41999816894531,3521600.0,0.006718199814898407,1.0356943365893936,0.8055567329292587,61.825714318878994,68.12657872770723,-0.5987430571109229,-0.8831757099803212,-3.1495162644289394,-5.833705030599845,39.35355222689091,0.5699996948242259,0.7314086740416741,0.7604988098144503,-0.21650001160000443,1.737497631228905,0.27199939910722293,1.2489982205216776,-1.1027686636243175,72.72710076483162,5.697766496830354,0.488499410707227,5,-0.5149993896484375,-1.2999992370605469,-3.901249885559082,-5.747499465942383,3.4599990844726562,0,0.10916643627342015,-1.6666596024244085,39.44499969482422,-1.3513449424185635,39.1150016784668,-6.235229440143611,39.45000076293945,0.10916643627342015
7337,2023-05-09,39.75,39.89500045776367,39.56999969482422,39.68999862670898,3171200.0,0.001007326024920152,-1.166677263074908,0.2069006340270167,60.23053075942131,66.97904448563084,-0.5412457424025021,-0.8169980130685559,-3.1015032164514906,-5.799133073012044,39.608407692422766,0.3250007629394531,0.6729972488846556,0.7064996719360366,-0.1917744945552755,1.6047738384273487,0.257362588690377,1.1556367551816962,-1.0854587593644993,70.40805602158031,6.710205218849751,0.44913708324565654,5,-0.467498779296875,-1.3400001525878906,-3.7262496948242188,-5.6399993896484375,3.8050003051757812,1,0.08452831724154874,1.0356943365893936,39.709999084472656,-1.6666596024244085,39.44499969482422,-1.3513449424185635,39.1150016784668,0.08452831724154874
7338,2023-05-10,40.0,40.099998474121094,39.6150016784668,40.0099983215332,3209800.0,0.0062893081761006275,4.105266328026181,-0.16663487825034584,62.90320926684004,65.41308973785729,-0.631081872265888,-0.9644410021688472,-3.266829054113728,-5.970593017906332,39.607434861097055,0.4849967956542969,0.6169554947074545,0.8599996566772461,-0.012226937732428667,1.7322262510869209,0.42388635947240516,1.296112953882087,-1.2804403723688225,90.38473529961963,27.51191282639404,0.43611329720483827,5,-0.5349998474121094,-1.5600013732910156,-3.9112510681152344,-5.825000762939453,3.6399993896484375,2,0.08412504196166992,-1.166677263074908,39.75,1.0356943365893936,39.709999084472656,-1.6666596024244085,39.44499969482422,0.08412504196166992
7339,2023-05-11,40.290000915527344,40.310001373291016,39.84000015258789,40.05500030517578,3707000.0,0.007250022888183549,2.4181717297822165,-23.504006104540252,64.20233809568103,63.734424003164854,-0.7823088898458366,-1.1628446186391699,-3.456401723513281,-6.164401379531768,39.608375488901515,0.470001220703125,0.6465895314580479,1.0540004730224624,0.11827895421875212,1.9897219918261726,0.5861397136206037,1.521861232424321,-1.4876149571067714,98.3673126208634,37.18314684500052,0.46786075940185684,5,-0.7199993133544922,-1.7450008392333984,-4.061250686645508,-5.975000381469727,3.5949974060058594,3,0.06403569018940192,4.105266328026181,40.0,-1.166677263074908,39.75,1.0356943365893936,39.709999084472656,0.06403569018940192
7340,2023-05-12,40.90499877929688,40.959999084472656,40.22999954223633,40.28499984741211,4324200.0,0.01526428021332027,1.0,2.638286474904257,68.56489157221168,63.636696594772744,-1.3197544244518724,-1.6792494197803762,-3.981903100052641,-6.67721689519643,39.62170256255943,0.7299995422363281,0.6984197034018038,1.5517484664917092,0.4081060694479106,2.6953908635355077,0.9799272679698063,2.123569665013612,-1.9820035876866768,96.73588220378932,36.93757126373974,0.5718211985218996,5,-1.0099983215332102,-2.0349998474121165,-4.676248550415046,-5.949997901916511,3.600002288818345,4,0.0627063321831578,2.4181717297822165,40.290000915527344,4.105266328026181,40.0,-1.166677263074908,39.75,0.0627063321831578
7341,2023-05-15,40.810001373291016,40.95000076293945,40.525001525878906,40.90499877929688,3159400.0,-0.0023223911218877014,3.5945522403447634,-0.15322188655563979,75.7233299520834,64.37453034360696,-1.0866323838622023,-1.4955353429469227,-3.80263179797857,-6.478913500875272,39.543733673341784,0.4249992370605469,0.7039609427332607,1.3517509460449233,0.07850716425848248,2.624994727831364,0.7151290551516993,1.9883728369381473,-1.6833057923945631,89.20879301827762,23.49290493618865,0.6366218908932219,5,-0.8000011444091797,-1.9150009155273438,-4.397500991821289,-5.762500762939453,3.8400001525878906,0,0.06260720948781828,1.0,40.90499877929688,2.4181717297822165,40.290000915527344,4.105266328026181,40.0,0.06260720948781828
7342,2023-05-16,40.599998474121094,40.72999954223633,40.224998474121094,40.70000076293945,4135800.0,-0.005145868466139403,5.312519371528026,1.0526844155321864,75.72325728247571,65.33992581523971,-0.7624142218767105,-1.2101431877424744,-3.4953566177281488,-6.165297961781491,39.04622844134069,0.5850028991699219,0.6387645552793728,1.0544981002807603,-0.2822605179319879,2.3912567184935085,0.38611879117438974,1.7228774093871309,-1.2899725428670195,73.23410374294846,1.640361462646041,0.6683793091063726,5,-0.5899982452392578,-1.3474998474121094,-4.062498092651367,-5.552497863769531,3.9950027465820384,1,0.06330048747322903,3.5945522403447634,40.810001373291016,1.0,40.90499877929688,2.4181717297822165,40.290000915527344,0.06330048747322903
7343,2023-05-17,41.0,41.040000915527344,40.349998474121094,40.709999084472656,6198800.0,0.009852254702272356,2.7297152401179456,-2.899942780850658,76.17283125000584,67.3179027139187,-1.027476500412888,-1.5344496776911853,-3.789014397452206,-6.46469581579057,38.78516017155336,0.69000244140625,0.6556021800654008,1.3564996719360352,-0.10571542892084551,2.818714772792916,0.6253921215075948,2.0876072223644755,-1.5249767534240704,96.66659249204477,21.56497759387352,0.7311075504284414,5,-0.9375,-1.5200004577636719,-4.378749847412109,-5.462499618530273,3.549999237060547,2,0.062317080614043396,5.312519371528026,40.599998474121094,3.5945522403447634,40.810001373291016,1.0,40.90499877929688,0.062317080614043396
7344,2023-05-18,44.185001373291016,44.23500061035156,41.0,41.24499893188477,10504600.0,0.0776829603241711,1.1282892342750446,10.13790744784402,85.35659893408439,70.07807793685359,-3.8193081693682274,-4.547384012977574,-6.841364670314228,-9.521009119126823,38.977158166468406,3.2350006103515625,0.7524819152819759,4.284251022338864,1.8093957698815757,6.759106274796153,3.04682339611022,5.521678648567509,-4.522180806440915,98.75313689714021,25.44126027853592,1.2374276262286437,5,-2.4300003051757812,-3.042501449584961,-7.43125057220459,-8.532501220703125,0.30500030517578125,3,-0.01233454716993676,2.7297152401179456,41.0,5.312519371528026,40.599998474121094,3.5945522403447634,40.810001373291016,-0.01233454716993676
7345,2023-05-19,44.11999893188477,44.65499877929688,44.03499984741211,44.209999084472656,5588000.0,-0.001471142681587323,-3.769253341549712,-0.030612271377854786,88.86253353678381,73.08216896106524,-3.3764924185646947,-4.315766398136027,-6.616263497011673,-9.330621411754457,39.230672121211576,0.6199989318847727,0.8728637588697268,3.972998619079597,0.8887599363318586,7.057237301827335,2.4308792777057278,5.515117960453466,-3.817073158944467,87.92325484070412,13.707247020881866,1.5421193413738679,5,-2.007499694824226,-2.760000228881843,-7.302498817443855,-8.387498855590827,0.7350006103515554,4,-0.005326396555774604,1.1282892342750446,44.185001373291016,2.7297152401179456,41.0,5.312519371528026,40.599998474121094,-0.005326396555774604
7346,2023-05-22,44.58000183105469,44.89500045776367,44.165000915527344,44.29999923706055,5202400.0,0.010426176570858425,-1.6545474722393692,-3.1111346585854194,89.36649605066927,76.31949843787056,-3.4341780746828476,-4.593463385448942,-6.887534024724651,-9.657938127942579,39.393150665559524,0.7750015258788991,1.0858039058166185,4.1677515029907255,0.5354844608065008,7.80001854517495,2.351617981898613,5.983885024082838,-3.580744377097332,93.25485025890103,19.459078773344046,1.8161335210921117,5,-2.325000762939453,-2.9575023651123047,-7.642502784729004,-8.727502822875977,0.5499992370605398,0,-0.0016823858200745168,-3.769253341549712,44.11999893188477,1.1282892342750446,44.185001373291016,2.7297152401179456,41.0,-0.0016823858200745168
7347,2023-05-23,43.26499938964844,44.46500015258789,43.22000122070313,44.46500015258789,4736000.0,-0.029497586078837124,1.0749969005604305,-4.28567730684868,74.28386469516687,77.58401570768467,-1.7524244025783204,-3.0820657010524144,-5.387451247293043,-8.2155112490697,39.996948523137284,1.3600006103515554,1.256723164520828,2.627749061584474,-1.1302100686522323,6.38570819182118,0.7487694964661173,4.506728626702831,-1.564508195005942,64.13640579296569,-10.805263776157574,1.8789795651183534,5,-0.8974990844726562,-1.6424999237060547,-6.267500877380371,-7.352500915527344,2.3400001525878906,1,0.032012068780055136,-1.6545474722393692,44.58000183105469,-3.769253341549712,44.11999893188477,1.1282892342750446,44.185001373291016,0.032012068780055136
7348,2023-05-24,43.22999954223633,43.60499954223633,43.16999816894531,43.27999877929688,4218800.0,-0.0008089644725728373,-4.11760350050488,0.04166600439326281,77.23357737944964,79.03193118365895,-1.3533892001338472,-2.823638176751743,-5.186367154871171,-8.062135991633227,41.11305939998074,0.4350013732910156,1.4219604241770796,2.358999252319336,-1.4350271425327463,6.153025647171418,0.4619860548932948,4.256012449745377,-0.954496680232019,57.25286983706005,-23.189805368990903,1.8970131974260398,5,-0.6700000762939453,-1.6075000762939453,-6.117499351501465,-6.907499313354492,1.8950004577636719,2,0.03157533409486102,1.0749969005604305,43.26499938964844,-1.6545474722393692,44.58000183105469,-3.769253341549712,44.11999893188477,0.03157533409486102
7349,2023-05-25,43.875,44.06999969482422,42.9900016784668,43.150001525878906,4126600.0,0.014920205056525582,-1.0669854712710813,-14.500190737771648,78.14481870759973,80.0963675320354,-1.6051804848021973,-3.241428510819624,-5.634698957057076,-8.581094206132924,42.29595893033725,1.0799980163574219,1.633084758013993,2.7542497634887724,-1.1441158317845321,6.652615358762077,0.8050669658521201,4.703432561125425,-1.1279875707590037,46.456634573794915,-36.17362899589112,1.9491827976366505,5,-1.3150005340576172,-2.252500534057617,-6.725000381469727,-7.522500991821289,1.3699989318847727,3,0.015384597995681926,-4.11760350050488,43.22999954223633,1.0749969005604305,43.26499938964844,-1.6545474722393692,44.58000183105469,0.015384597995681926
7350,2023-05-26,43.93999862670898,44.2400016784668,43.76499938964844,43.98500061035156,4081600.0,0.0014814501814011116,-1.4050720928660414,-0.0620718322161168,77.57492986088556,80.30210085523565,-1.3347536253439856,-3.118599735154156,-5.529167254544767,-8.522943654936235,42.95460251102885,0.4750022888183594,1.8381665005546637,2.5984985351562457,-1.4176293607308352,6.614626431043327,0.5904345872127053,4.606562483099786,-0.9499969482421804,49.868638162215476,-32.60921288540089,2.008063947943542,5,-1.3799991607665945,-2.3174991607665945,-6.674997329711907,-7.484998703002923,0.5300025939941548,4,0.012517138574134945,-1.0669854712710813,43.875,-4.11760350050488,43.22999954223633,1.0749969005604305,43.26499938964844,0.012517138574134945
7351,2023-05-30,44.29999923706055,44.46500015258789,43.974998474121094,44.34500122070313,3615400.0,0.008193004588141761,2.438610110960903,1.0,78.47305342049994,80.60763375946057,-1.2825054293895093,-3.243212031640212,-5.7062638178393215,-8.760602928940813,43.68791833216672,0.5250015258789134,2.048707091963827,2.7034992218017564,-1.3870622931031207,6.7940607367066335,0.6582184643493179,4.748779979254195,-1.30999755859375,88.81348567999959,4.610236585203694,2.0452807574524394,5,-1.677499771118164,-2.677499771118164,-6.79374885559082,-7.844999313354492,-0.24499893188476562,1,0.012528223808895289,-1.4050720928660414,43.93999862670898,-1.0669854712710813,43.875,-4.11760350050488,43.22999954223633,0.012528223808895289
7352,2023-05-31,43.79499816894531,44.40999984741211,43.525001525878906,44.27999877929688,10636800.0,-0.011399572840009475,1.3758256612970947,10.77731626684596,73.01390778113984,80.25664226291988,-0.30914210389077823,-2.5180161157289547,-5.0335120926615105,-8.123538533870914,44.6277296277419,0.8849983215332031,2.1918242238842893,1.976748275756833,-2.0840605245653165,6.037557076078983,-0.05365612440424172,4.007152675917908,-0.46209671020508125,54.57608971142756,-27.653675719588207,2.0304044001610744,5,-0.8474979400634766,-2.1724987030029297,-5.999999046325684,-7.292499542236328,1.3500022888183594,2,0.03048299931466958,2.438610110960903,44.29999923706055,-1.4050720928660414,43.93999862670898,-1.0669854712710813,43.875,0.03048299931466958
7353,2023-06-01,43.89500045776367,44.06499862670898,43.400001525878906,43.959999084472656,3544200.0,0.0022834180385757907,3.8363828045889705,0.13401761837344464,72.37736985650034,78.81450569874389,0.04995014515598939,-2.390497874516541,-4.971459158842173,-8.104245032367842,44.93885493664118,0.664997100830071,2.3407005934035254,1.8545005798339815,-2.1466752048800615,5.8556763645480245,-0.14608731252303642,3.8550884721909995,1.0,61.35591291619037,-18.054607644551574,2.0005878923570215,6,0.0475006103515625,-2.272500991821289,-5.9912519454956055,-7.3925018310546875,1.3899993896484375,3,0.03895657971613509,1.3758256612970947,43.79499816894531,2.438610110960903,44.29999923706055,-1.4050720928660414,43.93999862670898,0.03895657971613509
7354,2023-06-02,44.01499938964844,44.29999923706055,43.82500076293945,43.82500076293945,4897800.0,0.0027337721980487117,-4.000020077499147,-2.9231175538470566,70.56875223280511,76.78186333163514,-0.10806360082637667,-2.239394030824684,-4.913706344288343,-8.103438444198353,46.05383704690805,0.47499847412109375,2.5340217499694973,1.7294996261596651,-2.1144100095081058,5.573409261827436,-0.19245519167422032,3.6514544439935506,0.8501010894775405,57.74635275070473,-18.66823198515553,1.921954817833884,6,-0.07249832153320312,-2.3049983978271484,-6.040000915527344,-7.512500762939453,1.31500244140625,4,0.02521868966815477,3.8363828045889705,43.89500045776367,1.3758256612970947,43.79499816894531,2.438610110960903,44.29999923706055,0.02521868966815477
7355,2023-06-05,44.2599983215332,44.3849983215332,43.79499816894531,44.23500061035156,3394200.0,0.005566260031401704,3.290945914078431,0.13156785190836628,72.37347944272872,74.8937503751973,-0.3700275386561671,-2.2189356990756153,-4.986369884138128,-8.218434229152749,47.17612850775884,0.5900001525878906,2.7268851728907606,1.7337486267089872,-1.9613488206486878,5.428846074066662,-0.11380009696985383,3.5812973503878283,0.5758001785278353,80.75097695776606,5.7087879716850125,1.8475487236788382,6,-0.5324974060058594,-2.3974971771240234,-6.213749885559082,-7.757499694824219,1.140003204345696,0,0.0222548722933944,-4.000020077499147,44.01499938964844,3.8363828045889705,43.89500045776367,1.3758256612970947,43.79499816894531,0.0222548722933944
7356,2023-06-06,44.04499816894531,44.435001373291016,43.84500122070313,44.33000183105469,3256400.0,-0.004857662917788441,1.3838257733388533,-11.401190294521593,72.32660088487003,74.67627661849765,-0.26697366134381184,-1.7523609126617288,-4.601203220532703,-7.879269185836549,48.08726074732477,0.5900001525878835,2.5281080432566583,1.3019985198974595,-2.2011131199300067,4.805110159724926,-0.4495573000162736,3.0535543398111926,0.7620843916320865,62.318525425790305,-12.417324966583543,1.7515558199137333,6,-0.31749725341796875,-2.182497024536133,-5.9162492752075195,-7.459999084472656,2.7750015258789062,1,0.009649292074610072,3.290945914078431,44.2599983215332,-4.000020077499147,44.01499938964844,3.8363828045889705,43.89500045776367,0.009649292074610072
7357,2023-06-07,43.11000061035156,44.44499969482422,43.025001525878906,44.084999084472656,5967000.0,-0.021228234702322824,-1.480353418578463,3.4210033194132135,62.787870661074884,73.07119809423378,0.7193751176907881,-0.5826043495435442,-3.5243501373171924,-6.825879876173815,48.5315136025099,1.4199981689453125,2.284333038476383,0.19900093078613423,-3.009644319209542,3.4076461807818106,-1.4053216942117004,1.8033235557839689,1.668940329531864,5.98585873781713,-63.25050388728153,1.6043226249978377,6,0.6175003051757812,-1.2474994659423828,-4.9812517166137695,-6.525001525878906,3.7599983215332102,2,0.021920660669100256,1.3838257733388533,44.04499816894531,3.290945914078431,44.2599983215332,-4.000020077499147,44.01499938964844,0.021920660669100256
7358,2023-06-08,43.3650016784668,43.58000183105469,43.0,43.0,3579000.0,0.005915125597423465,-2.1780776104428163,-0.37436128174028716,42.29324656104079,69.08769007794946,0.5425979578175983,-0.6035251559047481,-3.6377329532363945,-6.961880153942744,48.78072635706074,0.5800018310546875,1.9777490845230545,0.28575191497802876,-2.6186624197632895,3.190166249719347,-1.1664552523926304,1.737959082348688,1.3437816848564523,25.259637062497692,-38.58065315741112,1.4522071673706585,6,0.36749839782714844,-1.3875007629394531,-5.052502632141113,-6.780002593994141,3.3899993896484304,3,0.041046897507229785,-1.480353418578463,43.11000061035156,1.3838257733388533,44.04499816894531,3.290945914078431,44.2599983215332,0.041046897507229785
7359,2023-06-09,42.86999893188477,43.584999084472656,42.81999969482422,43.10499954223633,3250200.0,-0.011414798280241278,-3.5671730169213602,-0.6438343279370227,39.13044920488544,64.81608111617167,0.983471854069613,0.0997913519748792,-3.0189347062748695,-6.351782305386031,48.74120176170798,0.7649993896484375,1.8331149904810147,-0.3382507324218693,-2.9338042082823463,2.2573027434386077,-1.6360274703521043,0.9595260055083656,1.7362574296390818,3.076876126803322,-55.332847954948086,1.297776737930237,6,0.772500991821282,-0.892498016357429,-4.187499046325691,-6.039999008178718,3.229999542236321,4,0.056333122829428595,-2.1780776104428163,43.3650016784668,-1.480353418578463,43.11000061035156,1.3838257733388533,44.04499816894531,0.056333122829428595
7360,2023-06-12,43.47000122070313,43.47000122070313,42.64500045776367,42.875,3862600.0,0.01399585499807654,1.7731061188900432,-2.53191351210971,40.577255623271625,60.60543691647964,0.34619543384877716,-0.3143093674240802,-3.47659044209783,-6.8274814050340495,48.03901464220159,0.8250007629394602,1.6833541409601622,0.13350143432617756,-2.225572966254248,2.492575834906603,-1.0460357659640351,1.3130386346163903,0.9933546074847541,45.83339514558414,-7.831216117609074,1.179537200290213,6,0.07499885559081321,-1.480001449584968,-4.703751564025886,-6.640001296997077,2.134998321533196,0,0.04278814258384944,-3.5671730169213602,42.86999893188477,-2.1780776104428163,43.3650016784668,-1.480353418578463,43.11000061035156,0.04278814258384944
7361,2023-06-13,43.3650016784668,43.64500045776367,43.21500015258789,43.3650016784668,3324400.0,-0.002415448338803583,-1.8666395402065001,0.0,51.06839958103575,58.16704711646808,0.3404162260111434,-0.008517925220445477,-3.255415306041961,-6.589384040813009,47.35871880413293,0.43000030517578125,1.456550897891745,-0.09924812316894815,-2.137104010282485,1.9386077639445887,-1.1181760667257166,0.9196798203878203,0.9165186126786651,40.00008477108628,-11.830165755007073,1.0189279435567693,6,0.17999839782714844,-1.2800006866455078,-4.58125114440918,-6.535001754760742,2.204998016357422,1,0.04692724013942784,1.7731061188900432,43.47000122070313,-3.5671730169213602,42.86999893188477,-2.1780776104428163,43.3650016784668,0.04692724013942784
7362,2023-06-14,43.16999816894531,43.6150016784668,42.97000122070313,43.58000183105469,3449000.0,-0.00449679469557851,1.6874831121353913,-100.0,49.38015209898651,55.61180069896654,0.48884765247647266,0.40991193382824065,-2.9484590596580347,-6.276793061062257,47.193213567965195,0.6450004577636648,1.2212755524472172,-0.42275161743164347,-1.9636653834984656,1.1181621486351787,-1.1932085004650546,0.3477052656017676,0.9478701388619726,52.49977111816406,1.2994534116100311,0.7704568830334105,6,0.3750019073486328,-0.9374980926513672,-4.367498397827148,-6.339998245239258,1.6550025939941406,2,0.08454949457247296,-1.8666395402065001,43.3650016784668,1.7731061188900432,43.47000122070313,-3.5671730169213602,42.86999893188477,0.08454949457247296
7363,2023-06-15,43.55500030517578,43.67499923706055,43.04499816894531,43.06499862670898,5192200.0,0.008918280114902144,-1.3773508856532097,-1.1951153703014687,46.506560766002956,52.93822386932186,0.05648452107778468,0.23835921701977725,-3.217788996530942,-6.55179252834705,46.75406784633097,0.6300010681152344,0.9345163935424026,-0.1654994964599581,-1.1093041823495042,0.778305189429588,-0.6374018394047312,0.306402846484815,0.4155812176271425,88.34960445616427,35.03943122036556,0.47190234294477484,6,-0.010000228881835938,-1.2999992370605469,-4.708749771118164,-6.725000381469727,1.529998779296875,3,0.07611063261352013,1.6874831121353913,43.16999816894531,-1.8666395402065001,43.3650016784668,1.7731061188900432,43.47000122070313,0.07611063261352013
7364,2023-06-16,43.63999938964844,44.290000915527344,43.45500183105469,44.04499816894531,8383800.0,0.0019515344708320725,-1.154853317582201,-0.826525289799211,46.739145758439044,50.08996457106744,-0.09756203538778863,0.11640458362948891,-3.167785538174435,-6.527093950314978,44.698586721820355,0.8349990844726562,0.721581438261687,-0.05325031280517578,-0.9717172107457444,0.8652165851353928,-0.5124837617754636,0.40598313616511206,-0.9949989318847656,60.48624042557632,6.462283291581613,0.459233448970286,6,-0.09499931335449219,-1.2724990844726562,-4.6875,-6.780000686645508,1.1500015258789062,4,0.07137950783761182,-1.3773508856532097,43.55500030517578,1.6874831121353913,43.16999816894531,-1.8666395402065001,43.3650016784668,0.07137950783761182
7365,2023-06-20,43.8849983215332,44.334999084472656,43.65499877929688,43.66999816894531,3487200.0,0.005614091093293583,-4.55104710003919,-0.5308661743651572,45.373465405820106,47.09517174006189,-0.44851488019090624,-0.1550523142615532,-3.2673158208990003,-6.666483271860571,42.40051451847982,0.6949996948242188,0.5091367049818416,0.20349864959716513,-0.6978340731458985,1.1048313723402288,-0.2471677117743667,0.654165010968697,-1.2070978546142612,67.03285954625974,16.690373503784315,0.45066636137153326,6,-0.3399982452392578,-1.3249988555908203,-4.827497482299805,-6.9199981689453125,0.31500244140625,1,0.05047283211358922,-1.154853317582201,43.63999938964844,-1.3773508856532097,43.55500030517578,1.6874831121353913,43.16999816894531,0.05047283211358922
7366,2023-06-21,44.50500106811523,44.58000183105469,43.73500061035156,43.849998474121094,3768600.0,0.014127897238127574,1.0993711705137257,3.0465215308457645,57.71740617730834,46.53178679742117,-1.1135006490415122,-0.823166185180618,-3.7411564344878627,-7.182745481295385,39.97907209485431,0.845001220703125,0.3242917820114428,0.8272514343261648,-0.05883640497069109,1.7133392736230206,0.3842075146777333,1.2702953539745963,-1.7608166564941357,95.34156928530088,43.65361804543903,0.44304391964842793,6,-0.8924999237060476,-1.9450016021728445,-5.1225013732910085,-7.215002059936516,-0.20000076293944602,2,0.02471628912978896,-4.55104710003919,43.8849983215332,-1.154853317582201,43.63999938964844,-1.3773508856532097,43.55500030517578,0.02471628912978896
7367,2023-06-22,44.650001525878906,44.93999862670898,44.3650016784668,44.46500015258789,3917400.0,0.0032580710995098183,-1.9870101560564406,0.2824437261582396,58.127015647212154,48.29109447366243,-1.1366053331143107,-0.9055116663635872,-3.747707840227804,-7.224743631058686,39.05560830531355,0.5749969482421804,0.09373275073284049,0.9030017852783203,-0.060377116163174094,1.8663806867198147,0.42131233455756956,1.384691235999071,-1.7956680690917963,84.6967266080609,32.817630973286455,0.48168945072074876,6,-0.8575019836425781,-2.067502975463867,-5.197501182556152,-7.360002517700195,-0.4550018310546875,3,0.020604661534268542,1.0993711705137257,44.50500106811523,-4.55104710003919,43.8849983215332,-1.154853317582201,43.63999938964844,0.020604661534268542
7368,2023-06-23,44.59500122070313,44.93000030517578,44.20000076293945,44.29499816894531,7210400.0,-0.0012318097042818277,-1.9796029583495522,1.6216260799637474,56.33188463979513,50.202365077541295,-0.9932299118167478,-0.783158484301147,-3.558490680660448,-7.059708111145014,38.05055888901702,0.7299995422363281,-0.13251542221149037,0.7797513961792077,-0.22204968059928376,1.7815524729576993,0.278850857789962,1.2806519345684535,-1.5738145503222754,76.76780131678068,24.572089271150958,0.500900538389247,6,-0.802501678466804,-1.950002670288093,-4.963751792907722,-7.305002212524421,-0.1750030517578196,4,0.00515751846486201,-1.9870101560564406,44.650001525878906,1.0993711705137257,44.50500106811523,-4.55104710003919,43.8849983215332,0.00515751846486201
7369,2023-06-26,44.54999923706055,44.8849983215332,44.34000015258789,44.46500015258789,3143200.0,-0.001009126189275511,-2.2537293037873782,0.2833273994201652,53.310503277320734,51.61717037243564,-0.765342565368158,-0.7220123565875056,-3.386698860554546,-6.906370239230526,36.753740159003094,0.5449981689453125,-0.21103161741213228,0.7009994506835966,-0.3533779964701864,1.7553768978373796,0.1738107271067051,1.228188174260488,-1.3753076101734436,69.6498493417051,20.195963837625172,0.5271887235768922,6,-0.5949993133544922,-1.5799999237060547,-4.778749465942383,-7.219999313354492,-0.33499908447265625,0,0.012008975456211601,-1.9796029583495522,44.59500122070313,-1.9870101560564406,44.650001525878906,1.0993711705137257,44.50500106811523,0.012008975456211601
7370,2023-06-27,44.4900016784668,45.16999816894531,44.435001373291016,44.79999923706055,8051400.0,-0.0013467465683779656,-2.5,-3.647069383358765,55.26630135947366,52.08360390337318,-0.6095420245208629,-0.6521324157483193,-3.2041197943181032,-6.760438205735824,35.40000135957103,0.7349967956542969,-0.12385802348033081,0.613501739501956,-0.4788745715923426,1.7058780505962545,0.06731358395480669,1.1596898950491052,-1.1740854915939423,52.61340436391476,4.589071136004513,0.5461881555471476,6,-0.4200019836425781,-0.5825023651123047,-3.0412511825561523,-5.562501907348633,0.16499710083008523,1,0.006743070931501949,-2.2537293037873782,44.54999923706055,-1.9796029583495522,44.59500122070313,-1.9870101560564406,44.650001525878906,0.006743070931501949
7371,2023-06-28,44.85499954223633,45.099998474121094,44.50500106811523,44.52000045776367,4774000.0,0.008204042481441132,-2.260278840325156,-1.0806507186454026,73.87132764661494,54.80484563088745,-0.8280333202210315,-1.0260239323358604,-3.444603092613562,-7.0384227668628085,33.86113835882561,0.6099967956542969,0.04750392348130106,0.9507495880126982,-0.21280368809482297,2.1143028641202193,0.3689729499589376,1.5325262260664587,-1.3536751571562249,67.52582792916442,13.597987696040832,0.5817766380537602,6,-0.7475013732910156,-0.9475002288818359,-3.11875057220459,-5.717500686645501,-0.6800003051757812,2,-0.014602581339458354,-2.5,44.4900016784668,-2.2537293037873782,44.54999923706055,-1.9796029583495522,44.59500122070313,-0.014602581339458354
7372,2023-06-29,45.13000106811523,45.290000915527344,44.7400016784668,44.915000915527344,4143400.0,0.006130900204779799,1.0560725006595506,0.6417932542303189,74.01352734429328,57.861175250697485,-0.889288431610666,-1.2605092705745662,-3.594001803969846,-7.215066720994052,33.02520920543021,0.5499992370605469,0.18560826906747963,1.1590009689330998,-0.12509078698648324,2.443092724852683,0.5169550909733047,1.8010468468928948,-1.4618093046486038,85.32111697120014,26.619918116823897,0.6420458779597928,6,-0.7574996948242116,-1.1625003814697195,-3.1912508010864187,-5.8725013732910085,-0.3899993896484304,3,-0.018280539406464125,-2.260278840325156,44.85499954223633,-2.5,44.4900016784668,-2.2537293037873782,44.54999923706055,-0.018280539406464125
7373,2023-06-30,45.60499954223633,45.790000915527344,45.15999984741211,45.3650016784668,4276200.0,0.010525115508067007,1.0655752057433023,1.1162683415837562,87.41444343090436,62.38065276986029,-1.1654760794706789,-1.6873412241950803,-3.9412523415283687,-7.583236705281834,32.50065138115637,0.6599998474121165,0.2802140477966901,1.548499488830565,0.0723588116335776,3.0246401660275524,0.8104291502320748,2.286569827429055,-1.7421906805224197,87.24129131380735,20.61568209628578,0.7380703385984931,6,-0.8824996948242188,-1.3874988555908203,-3.609999656677246,-6.347499847412109,-1.6749992370605469,4,-0.030917659501482064,1.0560725006595506,45.13000106811523,-2.260278840325156,44.85499954223633,-2.5,44.4900016784668,-0.030917659501482064
7374,2023-07-03,45.125,45.52999877929688,44.77000045776367,45.52999877929688,2008400.0,-0.010525151782794895,2.753089443146614,-1.687509934195916,73.40872793197205,65.49568193943273,-0.5058749850602737,-1.1804412639549184,-3.3364486136320153,-7.004821476432511,31.518753450771236,0.8349990844726562,0.4012584700405313,1.0129999160766587,-0.538133688585944,2.5641335207392615,0.2374331137453538,1.7885667184079637,-0.9923842507522096,50.92242507847581,-17.575931349218934,0.7755668023313017,7,-0.3624992370605469,-0.9074993133544922,-3.033750534057617,-5.867500305175781,-1.4399986267089844,0,-0.015623309275450192,1.0655752057433023,45.60499954223633,1.0560725006595506,45.13000106811523,-2.260278840325156,44.85499954223633,-0.015623309275450192
7375,2023-07-05,45.24499893188477,45.40999984741211,44.92499923706055,44.92499923706055,3581200.0,0.0026592561082499078,-2.031256705528932,-0.7901250847713095,76.47881179266982,67.58028256336179,-0.46116674269239155,-1.2889478079370846,-3.332672608252743,-7.023909453027031,30.429957046957988,0.4850006103515625,0.5262626600260703,1.0837488174438548,-0.5476435509733051,2.7151411858610146,0.2680526332352713,1.8994450016524382,-0.8803492593578426,57.58738923275673,-13.916173887663398,0.81569618420858,7,-0.2499980926513743,-1.027498245239265,-3.15374946594239,-5.972497940063484,-1.7399978637695455,2,-0.02276491996049157,2.753089443146614,45.125,1.0655752057433023,45.60499954223633,1.0560725006595506,45.13000106811523,-0.02276491996049157
7376,2023-07-06,44.47000122070313,44.915000915527344,44.21500015258789,44.875,5092600.0,-0.017128914343624624,1.8865974516281265,-1.2656223922942538,65.73854620220317,68.42600818058303,0.3445804481217536,-0.5064429847987313,-2.4429326225627577,-6.154915831901086,28.784426023075998,1.029998779296882,0.6369572244531199,0.28750095367432493,-1.348580783107849,1.9235826904564988,-0.530539914716762,1.1055418220654118,1.3199996948242116,16.190536164524026,-55.3326541075566,0.8180408683910858,7,0.5249996185302663,-0.2525005340576243,-2.3787517547607493,-5.197500228881843,-0.5450019836425852,3,0.004160052923668944,-2.031256705528932,45.24499893188477,2.753089443146614,45.125,1.0655752057433023,45.60499954223633,0.004160052923668944
7377,2023-07-07,44.05500030517578,44.52999877929688,43.8650016784668,44.22999954223633,5191000.0,-0.009332154354296351,-1.3964011024888736,0.4320981840102555,56.00962111583667,68.39020112236541,0.7446080498857626,-0.017934594953175065,-1.8992046336580088,-5.636839635744813,28.185450728953377,0.6649971008300852,0.7358842093977174,-0.1747499465942397,-1.7331550618418206,1.3836551686533411,-0.9539525042180301,0.6044526110295507,1.7035005950927768,9.870062442160249,-57.06579566052693,0.7792025576237902,7,0.7725009918212891,0.16250038146972656,-1.9325008392333984,-4.657499313354492,0.25,4,0.0027238436284988676,1.8865974516281265,44.47000122070313,-2.031256705528932,45.24499893188477,2.753089443146614,45.125,0.0027238436284988676
7378,2023-07-10,45.14500045776367,45.375,44.53499984741211,44.54499816894531,5266800.0,0.024741803314885846,-1.7096825797242339,-3.428599455040872,64.56923439389112,69.64117124642878,-0.28962757627176927,-1.0200423801838596,-2.8383878085515235,-6.623804495976536,27.930427752328345,1.3199996948242188,0.7507484035731835,0.8262502670288114,-0.7275192716749999,2.3800198057326227,0.04936549767690224,1.6031350363807206,0.5377604736328152,76.87693742281779,8.74829155837348,0.7768847693519058,7,-0.31749916076660156,-0.9274997711181641,-2.8600006103515625,-5.4524993896484375,-1.1049995422363281,0,-0.008971066013738982,-1.3964011024888736,44.05500030517578,1.8865974516281265,44.47000122070313,-2.031256705528932,45.24499893188477,-0.008971066013738982
7379,2023-07-11,45.28499984741211,45.46500015258789,45.06000137329102,45.20500183105469,2831200.0,0.0031011050665381568,-1.1891889105399815,0.13332951865061957,63.834013847508494,70.59313930065487,-0.35135114450163485,-1.0222506500719533,-2.8333112449492717,-6.662501053108187,27.973529868602053,0.4049987792968679,0.7582908699852311,0.8454996109008803,-0.6062213765066531,2.2972205983084137,0.11963911719711007,1.5713601046046506,0.3250507138671921,88.74997019764919,19.63659491627166,0.7258604937037683,7,-0.45749855041503906,-1.0674991607666016,-2.502499580383301,-5.440000534057617,-1.5600013732910156,1,-0.02992159758864965,-1.7096825797242339,45.14500045776367,-1.3964011024888736,44.05500030517578,1.8865974516281265,44.47000122070313,-0.02992159758864965
7380,2023-07-12,45.33000183105469,45.54499816894531,44.65999984741211,45.47000122070313,3385200.0,0.000993750332211718,5.10357800578795,-1.7500357636737334,59.19733949128832,68.96269617228525,-0.2957720657166192,-0.9705204051042386,-2.7505166703433446,-6.608343012942527,28.065458876524573,0.8849983215332031,0.7851981400283279,0.7975015640258789,-0.6308342585521913,2.225837386603949,0.08333365273684734,1.5116694753149105,-1.4650001525878906,87.20257220124387,20.52259064322098,0.714167911289035,7,-0.5025005340576172,-1.1125011444091797,-2.503750801086426,-5.350002288818359,-2.3350028991699148,2,-0.03628944167914672,-1.1891889105399815,45.28499984741211,-1.7096825797242339,45.14500045776367,-1.3964011024888736,44.05500030517578,-0.03628944167914672
7381,2023-07-13,45.4000015258789,45.6150016784668,45.22000122070313,45.34000015258789,3434200.0,0.0015442243987791038,-1.633343082028993,-0.42858310626695745,58.503409010305646,67.23934969073107,-0.3132777042397379,-0.9278156562914361,-2.6787941672073927,-6.571541768745348,28.01907516612918,0.39500045776366477,0.8401417284781445,0.7657512664794837,-0.6010062922510002,2.1325088252099675,0.08237248711424172,1.4491300458447256,-1.5013999176025337,87.71427699497727,22.350244450292507,0.683378779365243,7,-0.5725002288818288,-1.1825008392333913,-2.6050004959106374,-5.420001983642571,-1.9800033569335866,3,-0.04174009678575641,5.10357800578795,45.33000183105469,-1.1891889105399815,45.28499984741211,-1.7096825797242339,45.14500045776367,-0.04174009678575641
7382,2023-07-14,46.81999969482422,46.84000015258789,45.4000015258789,45.45500183105469,4843800.0,0.03127749165682059,1.0498218901366334,22.749443702717425,69.26407641292559,65.22264224428899,-1.6408970020578337,-2.1716878498088974,-3.9428056931487276,-7.8711662296975575,28.783860309751592,1.4399986267089915,0.933087088072817,2.003249359130862,0.4925530805707652,3.5139456376909592,1.2479012198508173,2.758597498410907,-2.852742083740239,99.13230129650042,33.7562482678414,0.755348139280047,7,-1.467498779296875,-2.0774993896484375,-4.024998664855957,-6.840000152587891,-3.329998016357422,4,-0.061832560372350964,-1.633343082028993,45.4000015258789,5.10357800578795,45.33000183105469,-1.1891889105399815,45.28499984741211,-0.061832560372350964
7383,2023-07-17,46.86999893188477,47.3849983215332,46.77000045776367,46.78499984741211,4415200.0,0.0010679034042386792,-9.695813706627744,0.06227048900862951,70.06923224150106,64.85158716756999,-1.6679928152003427,-2.066555320000731,-3.8359226028507507,-7.804388440700897,29.677100252272666,0.6149978637695312,0.9284170511537866,1.8874986648559613,0.23858698024892533,3.5364103494629973,1.0630428225524469,2.7119545071594757,-2.730376768310556,81.1009292467756,15.593572396223365,0.8244558423035165,7,-1.2449989318847727,-1.8549995422363352,-4.074997901916511,-6.889999389648445,-3.079998016357429,0,-0.05472580936979865,1.0498218901366334,46.81999969482422,-1.633343082028993,45.4000015258789,5.10357800578795,45.33000183105469,-0.05472580936979865
7384,2023-07-18,46.75500106811523,47.17499923706055,46.47999954223633,46.72000122070313,3932200.0,-0.002453549528274368,-1.699011147735269,0.4117673458394896,69.4087635524917,64.06602625199463,-1.4499406412848543,-1.798430288284571,-3.551344449152829,-7.574571602969961,29.837320645366983,0.6949996948242188,0.9040060986574261,1.6167507171630788,-0.08582380356487818,3.319325237891036,0.7654634567991039,2.468037977527054,-2.3557488119042915,76.8808217912426,9.340015419622219,0.8512872603639777,7,-1.1300010681152273,-1.7400016784667898,-3.9000005722045827,-6.407501220703118,-1.6749992370605398,1,-0.05806865769573022,-9.695813706627744,46.86999893188477,1.0498218901366334,46.81999969482422,-1.633343082028993,45.4000015258789,-0.05806865769573022
7385,2023-07-19,46.099998474121094,46.72999954223633,46.00500106811523,46.4900016784668,4511000.0,-0.014009252037870512,-1.5000032885433359,-11.142997275208884,60.16326291657295,63.44655033136906,-0.7385705616213443,-1.0213417857429121,-2.741514824392098,-6.809389071833934,29.71564812302082,0.75,0.7672964229863695,0.8509981155395536,-0.7955688081810095,2.4975650392601167,0.027714653679275614,1.6742815773998316,-1.4618865326843746,40.646578837475865,-25.785071141959826,0.82328346186028,7,-0.47499847412109375,-1.0849990844726562,-3.2899980545043945,-5.502498626708984,-3.05999755859375,2,-0.05151843988309979,-1.699011147735269,46.75500106811523,-9.695813706627744,46.86999893188477,1.0498218901366334,46.81999969482422,-0.05151843988309979
7386,2023-07-20,45.60499954223633,46.165000915527344,45.45000076293945,46.00500106811523,4441200.0,-0.010737504300843748,-1.0140875339830864,1.025636511243465,53.74309656334211,63.19471426998077,-0.07335492792700649,-0.46347073997750954,-2.102791624014415,-6.203016145433594,29.088977120685065,0.7150001525878906,0.7188699653788362,0.3009992599487319,-1.3141147595085485,1.9161132794060123,-0.5065577497799083,1.108556269677372,-0.7471366903918906,10.327372659050392,-51.49598022011077,0.8075570097286405,7,0.3549995422363281,-0.42749977111816406,-2.8374996185302734,-4.840000152587891,-1.8050003051757812,3,-0.05723058078170451,-1.5000032885433359,46.099998474121094,-1.699011147735269,46.75500106811523,-9.695813706627744,46.86999893188477,-0.05723058078170451
7387,2023-07-21,45.56999969482422,46.084999084472656,45.54499816894531,45.80500030517578,11254000.0,-0.000767456370209918,-2.7894314166398972,0.5874992847470016,49.70364202152641,61.54298178416248,0.22255108612461072,-0.3752523754635675,-1.922800472682134,-6.061543110295943,28.09942571209289,0.5400009155273438,0.6461679171265757,0.2199995040893583,-1.3688789244234272,1.8088779326021438,-0.5744397101670344,1.014438718345751,-0.509966005404678,6.201503012333218,-50.24178688161,0.7944392142563944,7,0.4524993896484375,-0.3924999237060547,-2.7549991607666016,-4.769998550415039,-1.6699981689453125,4,-0.047180196187780576,-1.0140875339830864,45.60499954223633,-1.5000032885433359,46.099998474121094,-1.699011147735269,46.75500106811523,-0.047180196187780576
7388,2023-07-24,44.82500076293945,45.60499954223633,44.61000061035156,45.52000045776367,3812800.0,-0.016348451544303644,1.300581246637325,2.9574378287124214,47.56888564367976,59.73574531707039,1.0251946633288114,0.4088215239118611,-1.0465372632338799,-5.21731397348006,27.010206789525483,0.9949989318847656,0.6516455524610407,-0.5364994049072251,-2.1055752712279485,1.0325764614134982,-1.3210373380675904,0.2480385282531401,2.55999755859375,8.382076713380002,-46.74535809750472,0.784537933160362,7,1.1724987030029297,0.3899974822998047,-1.9362506866455078,-3.9875011444091797,-0.3250007629394531,0,-0.02978246651980898,-2.7894314166398972,45.56999969482422,-1.0140875339830864,45.60499954223633,-1.5000032885433359,46.099998474121094,-0.02978246651980898
7389,2023-07-25,45.084999084472656,45.1150016784668,44.61000061035156,44.625,2907600.0,0.005800297091085982,-1.0612378357337486,-0.6618694769196992,48.73217110898977,58.57294883014832,0.8200832538644747,0.20127878720891346,-1.1788927455754887,-5.370293680481886,25.862125122928013,0.5050010681152344,0.7537143044727728,-0.30325107574462606,-1.8317937907022,1.2252916392129478,-1.0675224332234095,0.4610202817341573,2.2444992828369124,22.405599690505536,-31.071816190946475,0.7642713574787856,7,0.9125003814697266,0.33500099182128906,-2.1849985122680664,-4.247499465942383,-0.0149993896484375,1,-0.028723482205665896,1.300581246637325,44.82500076293945,-2.7894314166398972,45.56999969482422,-1.0140875339830864,45.60499954223633,-0.028723482205665896
7390,2023-07-26,44.790000915527344,45.11000061035156,44.52999877929688,45.0,3008600.0,-0.006543155704463843,1.697681020563832,-0.45652065745608944,52.744425498168475,57.933061773244205,1.1515216802356463,0.5480008059454207,-0.7768741757084783,-4.978885290806289,24.405083954873863,0.5800018310546804,0.7118384302678749,-0.6132492065429673,-2.1102395412922093,0.8837411282062746,-1.3617443739175883,0.13524596083165363,2.4851074966430673,15.902250551788457,-40.544678142338945,0.7484951673746199,7,1.1674976348876953,0.7299976348876953,-1.8337507247924805,-3.9525012969970703,0.04000091552734375,2,0.006474679830310359,-1.0612378357337486,45.084999084472656,1.300581246637325,44.82500076293945,-2.7894314166398972,45.56999969482422,0.006474679830310359
7391,2023-07-27,44.20000076293945,45.15499877929688,44.04499816894531,45.02999877929688,3036800.0,-0.013172586303371925,1.0555604612966323,3.952388737511387,51.20733235800639,55.92675687825318,1.7359550285678296,1.1451252431269126,-0.08144042780842398,-4.297880847521597,23.062531849230698,1.1100006103515696,0.6504882954153075,-1.170499420166017,-2.744661482845146,0.4036626425131118,-1.957580451505585,-0.3834183888264491,2.96530326391602,7.598162962298092,-52.479155529836945,0.7870810313395652,7,1.5149974822998047,1.3599987030029297,-1.147500991821289,-3.3625011444091797,0.779998779296875,3,-0.026244339986182474,1.697681020563832,44.790000915527344,-1.0612378357337486,45.084999084472656,1.300581246637325,44.82500076293945,-0.026244339986182474
7392,2023-07-28,44.30500030517578,44.68999862670898,44.1349983215332,44.5,2888800.0,0.002375555213210978,-1.074753294164596,0.23493995284471186,41.63345266311085,52.7672258139876,1.3820196574423491,1.0278479760805652,-0.070842401646388,-4.303555612287184,21.457861333122903,0.5550003051757741,0.6216671243967227,-1.024249839782712,-2.6667032870512912,0.6182036074858672,-1.8454765634170016,-0.2030231161484224,2.6730853702050794,16.666788932497035,-39.5800297130885,0.8212267236342878,7,1.3049983978271484,1.3199996948242188,-1.21875,-3.467500686645508,0.8950004577636719,4,-0.011398286076893194,1.0555604612966323,44.20000076293945,1.697681020563832,44.790000915527344,-1.0612378357337486,45.084999084472656,-0.011398286076893194
7393,2023-07-31,44.19499969482422,44.43999862670898,43.88999938964844,44.31999969482422,3362600.0,-0.0024828035118805714,2.013712087958106,0.6410266442349075,39.0781417586005,49.397156725777464,1.1987264355276608,1.0822882487835415,0.14296571421463966,-4.092663959553462,19.401913994562275,0.5499992370605398,0.5874736351822136,-1.0637504577636747,-2.775931871888673,0.6484309563613238,-1.919841164826174,-0.20765975070117548,2.607100730170508,24.11070769453444,-26.867010217465563,0.8560907070624983,7,1.114999771118164,1.4300003051757812,-1.0075006484985352,-3.309999465942383,1.2750015258789134,0,-0.006674921845963078,-1.074753294164596,44.30500030517578,1.0555604612966323,44.20000076293945,1.697681020563832,44.790000915527344,-0.006674921845963078
7394,2023-08-01,44.41999816894531,44.5,43.94499969482422,44.1150016784668,2702200.0,0.0050910391599672256,1.3870973034611187,-2.439971923828125,41.199174784288466,47.2900358221903,0.6790890551890669,0.845093076437621,-0.07614828955378528,-4.22082565420574,18.01051772204298,0.5550003051757812,0.3493723500242112,-0.8035018920898409,-2.5558356192160474,0.9488318350363656,-1.6796687556529477,0.0726649714732659,2.149134173221711,41.897156918326,-4.3125379184431765,0.8761668635631038,8,0.6075019836425781,1.2050018310546875,-1.201249122619629,-3.177499771118164,0.18000030517578125,1,0.0018010318404428904,2.013712087958106,44.19499969482422,-1.074753294164596,44.30500030517578,1.0555604612966323,44.20000076293945,0.0018010318404428904
7395,2023-08-02,44.21500015258789,44.38000106811523,43.90999984741211,44.040000915527344,3208400.0,-0.004614993804766487,-1.1609183306586364,0.5737745925731367,38.83125484028944,45.633164519628885,0.6577502138588613,1.0213340068251568,0.13456897090436826,-3.9065857436238502,16.558686106112134,0.5099983215332031,0.07429682992536613,-0.9569999694824247,-2.766289686059899,0.8522897470950497,-1.8616448277711655,-0.05235511119368397,2.1398015533776444,25.691772312220163,-14.637171972591137,0.9046448582887384,8,0.7724990844726562,1.4099998474121094,-0.7525005340576172,-2.785001754760742,0.47499847412108664,2,0.019337318540895376,1.3870973034611187,44.41999816894531,2.013712087958106,44.19499969482422,-1.074753294164596,44.30500030517578,0.019337318540895376
7396,2023-08-03,44.65499877929688,44.71500015258789,44.03499984741211,44.03499984741211,3751000.0,0.009951342874376046,-1.1935531505146775,3.5428664850136644,24.97102586944463,42.88509605828647,0.07691036735080559,0.6281090324238718,-0.309309207964084,-4.223775245119711,16.185304134704854,0.6800003051757812,-0.20196761798226248,-0.5262512207031165,-2.322272601364233,1.269770159958,-1.4242619110336747,0.3717594696274418,1.5026187413632854,92.72711299354131,57.36461802010942,0.8980106903305569,8,0.09250068664550071,0.9700012207031179,-0.6662492752075266,-3.0450000762939524,0.3450012207031179,3,0.003919002497855706,-1.1609183306586364,44.21500015258789,1.3870973034611187,44.41999816894531,2.013712087958106,44.19499969482422,0.003919002497855706
7397,2023-08-04,44.17499923706055,45.0099983215332,44.15499877929688,44.84000015258789,3342200.0,-0.010749066293981757,-1.4255243166028468,-1.072583969630023,21.66135041380133,40.00648103274443,0.37796650588637704,1.177953846190448,0.20354610248458727,-3.618678826603535,16.217416216936105,0.854999542236321,-0.39830520525973157,-1.0122507095336886,-2.7931684525233607,0.7686670334559835,-1.9027095810285246,-0.12179183803885252,1.8012088331186789,25.446439215125288,-3.959826743989275,0.8904588714948343,8,0.3474998474121094,1.4500007629394531,-0.16750049591064453,-2.5575008392333984,0.04500198364258523,4,0.018222984019893973,-1.1935531505146775,44.65499877929688,-1.1609183306586364,44.21500015258789,1.3870973034611187,44.41999816894531,0.018222984019893973
7398,2023-08-07,44.7400016784668,44.81999969482422,44.31499862670898,44.599998474121094,4329600.0,0.012790095102757526,2.3666823493509113,-0.21053084450971168,30.643596211829262,37.99663937750437,-0.22390726329129507,0.612455100526212,-0.3202294558909813,-4.065126085390148,15.281872352493783,0.6450004577636719,-0.5104939626494271,-0.4269983291626005,-2.219113681895415,1.365117023570214,-1.3230560055290113,0.46905934720381026,1.069309697269965,75.45481658216524,49.90347540991728,0.8960576763664079,8,-0.21750259399414062,0.8849983215332031,-0.5700006484985352,-2.920001983642578,-0.43000030517578125,0,0.01028160633024866,-1.4255243166028468,44.17499923706055,-1.1935531505146775,44.65499877929688,-1.1609183306586364,44.21500015258789,0.01028160633024866
7399,2023-08-08,43.93000030517578,44.7400016784668,43.77000045776367,44.49499893188477,3601400.0,-0.018104634396579944,-1.1920973116031672,-4.03561210866194,29.757453259221876,35.442531350954745,0.45262643932156266,1.3868425485086817,0.5016430488572468,-3.1303360818543453,14.461361372510451,0.970001220703125,-0.6195977082555899,-1.1692497253417997,-3.0431654647178803,0.7046660140342809,-2.1062075950298365,-0.23229185565376298,1.725766111673913,12.90323573023891,-10.295056456259468,0.9369578696880402,8,0.5324993133544922,1.6474990844726562,0.5399999618530273,-1.8600006103515625,0.9199981689453125,1,0.03505579114111468,2.3666823493509113,44.7400016784668,-1.4255243166028468,44.17499923706055,-1.1935531505146775,44.65499877929688,0.03505579114111468
7400,2023-08-09,43.685001373291016,43.959999084472656,43.53499984741211,43.86000061035156,3076200.0,-0.005577030051964305,1.2666856555751096,0.3097339157793778,31.213299351873886,33.22097212805114,0.5860241457619537,1.5834685649297882,0.7538155396205539,-2.7760348068058107,14.343149954641971,0.4249992370605469,-0.6718867897584033,-1.331998634338376,-3.305051971443902,0.6410547027671498,-2.318525302891139,-0.3454719657856131,1.7821884476500784,10.169605495238736,-14.051315339598238,0.9865266685527639,8,0.5874977111816406,1.7749977111816406,0.8049993515014648,-1.6150016784667969,0.19499969482421164,2,0.02094533757733852,-1.1920973116031672,43.93000030517578,2.3666823493509113,44.7400016784668,-1.4255243166028468,44.17499923706055,0.02094533757733852
7401,2023-08-10,43.50500106811523,44.38999938964844,43.36999893188477,43.83000183105469,4319000.0,-0.00412041431881105,-2.42854395199298,1.8571553133515393,30.35203420528252,31.96748118829243,0.7342895322300578,1.70145552088578,0.927440016374355,-2.4843539486100426,13.9091029133799,1.0200004577636648,-0.7651972686429431,-1.4172489166259865,-3.4922308077791655,0.6577329745271925,-2.4547398622025796,-0.37975797104939346,1.730325956002389,8.231840638635553,-17.513765968573054,1.03749094557659,8,0.6849975585937571,1.872497558593757,1.1012496948242259,-1.4350013732910085,0.924999237060554,3,0.027238191690615476,1.2666856555751096,43.685001373291016,-1.1920973116031672,43.93000030517578,2.3666823493509113,44.7400016784668,0.027238191690615476
7402,2023-08-11,43.92499923706055,43.97999954223633,42.83000183105469,43.31499862670898,3328400.0,0.009654020426013377,2.194432670707413,-1.8769205488455976,40.872181917224864,32.16681898369514,0.28465398453658963,1.1103805355143521,0.5220951632436197,-2.7955621683817284,12.47193004661341,1.1499977111816406,-0.8655937959526341,-0.8525007247924776,-2.767833071383862,1.0628316217989067,-1.8101668980881698,0.10516544850321452,1.0491818541444715,55.025054345117375,25.964303968320277,0.9576661732956938,8,-0.0049991607666015625,1.1825008392333984,0.6812515258789062,-1.8549995422363281,0.6450004577636719,4,0.024473552227917805,-2.42854395199298,43.50500106811523,1.2666856555751096,43.685001373291016,-1.1920973116031672,43.93000030517578,0.024473552227917805
7403,2023-08-14,44.30500030517578,44.30500030517578,43.75,43.92499923706055,2748600.0,0.008651134313387043,1.9210460272047383,0.6229519473697304,42.27723280854135,32.28660320861212,-0.08728111345012479,0.5569168080534439,0.15824131028723798,-3.0685686253179085,10.35693675342437,0.5550003051757812,-0.9067139675759677,-0.3442497253417969,-1.9948386842318797,1.306339233548286,-1.1695442047868383,0.48104475410324454,0.32611210440518335,77.22505717053296,45.36763236276088,0.8252944794450396,8,-0.38500022888183594,0.8024997711181641,0.2175006866455078,-2.2350006103515625,-0.2849998474121094,0,-0.0019184986770606205,2.194432670707413,43.92499923706055,-2.42854395199298,43.50500106811523,1.2666856555751096,43.685001373291016,-0.0019184986770606205
7404,2023-08-15,44.040000915527344,44.3650016784668,43.86999893188477,44.0099983215332,2523800.0,-0.005981252405441895,-2.193551959638321,0.07895397279526176,42.529875482726744,32.69756105777182,0.13203162373957866,0.6409479254605941,0.43277300353331327,-2.691600519586629,8.555982850284751,0.49500274658202414,-0.9022656139073391,-0.473499107360837,-1.8119620387305915,0.8649638240089175,-1.1427305730457107,0.19573235832403668,-1.2099990844726562,77.56416526468172,41.883790596495025,0.6692314656848766,8,-0.12000083923339844,1.0674991607666016,0.4825000762939453,-1.970001220703125,-0.9000015258789062,1,0.006130800457555763,1.9210460272047383,44.30500030517578,2.194432670707413,43.92499923706055,-2.42854395199298,43.50500106811523,0.006130800457555763
7405,2023-08-16,43.724998474121094,44.25500106811523,43.650001525878906,44.02999877929688,3407800.0,-0.00715264384327452,-1.659372537183261,-10.165797838525348,44.99470605118051,34.922414411298035,0.413725414504718,0.8104505687232688,0.7459456718617616,-2.271232246289337,7.4660136429614,0.604999542236321,-0.8823139096761565,-0.6697515487670884,-1.824355189597128,0.4848520920629511,-1.2470533691821117,-0.09244972835206511,-0.8642966461181629,57.37166947063657,17.38977704129517,0.5773018204150203,8,0.19500160217285156,1.3825016021728516,0.7975025177001953,-1.654998779296875,-0.5649986267089844,2,0.025728988891007942,-2.193551959638321,44.040000915527344,1.9210460272047383,44.30500030517578,2.194432670707413,43.92499923706055,0.025728988891007942
7406,2023-08-17,42.99499893188477,43.93000030517578,42.915000915527344,43.82500076293945,4103400.0,-0.016695244544568166,-1.0505082420758163,2.7213147559846047,37.80259186354048,36.71588568349127,0.9873181144462748,1.4070288376450932,1.4725262145583784,-1.4406387796601763,7.369288675253283,1.0149993896484375,-0.9110254848212591,-1.2692510604858356,-2.4378097321760492,-0.10069238879562192,-1.853530396330946,-0.6849717246407252,-0.10421110687256174,10.748997865260868,-30.85268906659354,0.5842793358451079,8,0.8300018310546804,2.1125011444091726,1.5275020599365163,-0.8374977111816477,0.375,3,0.02058383900956784,-1.659372537183261,43.724998474121094,-2.193551959638321,44.040000915527344,1.9210460272047383,44.30500030517578,0.02058383900956784
7407,2023-08-18,43.41999816894531,43.51499938964844,42.79999923706055,42.93000030517578,2978200.0,0.00988485283448548,1.102940681484141,-0.5903575696295666,43.18380071502959,38.10924173940242,0.49613299405989864,0.8566173972758833,1.0791183913823232,-1.7719301641427023,7.309992013268977,0.7150001525878906,-0.9011337580842991,-0.7367517471313505,-1.7893593394768885,0.3158558452141875,-1.2630555433041195,-0.2104479509585815,0.9450035095214844,39.616483366483365,-4.024292362674814,0.5263037961727691,8,0.3500022888183594,1.6725006103515625,1.1025028228759766,-1.1099967956542969,-0.6899986267089844,4,0.023261220147928086,-1.0505082420758163,42.99499893188477,-1.659372537183261,43.724998474121094,-2.193551959638321,44.040000915527344,0.023261220147928086
7408,2023-08-21,43.4900016784668,43.56999969482422,42.94499969482422,43.34500122070313,4574000.0,0.0016122411900871825,3.0984078145910723,0.295920591669896,41.59135574829083,39.424119793743415,0.2572196012009158,0.7182985763198957,1.033950384846797,-1.7499011497957895,8.220990147899645,0.625,-0.86521855991613,-0.5999982833862276,-1.643454173226111,0.44345760645365573,-1.1217262283061658,-0.0782703384662895,0.8436999511718781,44.08954408954409,0.21878509233891918,0.5217279449199412,8,0.10499763488769531,1.6024971008300781,1.5574989318847656,-0.6550006866455078,-0.44000244140625,0,0.024833248440460753,1.102940681484141,43.41999816894531,-1.0505082420758163,42.99499893188477,-1.659372537183261,43.724998474121094,0.024833248440460753
7409,2023-08-22,43.790000915527344,44.09000015258789,43.22999954223633,43.33000183105469,3608500.0,0.006898119693775184,-1.6060479955611042,3.1723974638921866,46.222231565869436,41.09177892863181,-0.07233363293380535,0.3334005265948434,0.7787425818768128,-1.9626137762926064,8.890219445229741,0.8600006103515625,-0.7544177855832643,-0.2352491378784194,-1.1742212615161094,0.7037229857592706,-0.7047351996972608,0.23423692394042206,0.5130266662597691,68.04126684494815,20.967520327057002,0.4694860618188439,8,-0.19500160217285156,1.1974983215332031,1.529998779296875,-0.6825008392333984,-0.3600006103515625,1,0.00525233015363491,3.0984078145910723,43.4900016784668,1.102940681484141,43.41999816894531,-1.0505082420758163,42.99499893188477,0.00525233015363491
7410,2023-08-23,45.08000183105469,45.290000915527344,44.04999923706055,44.16999816894531,3644800.0,0.02945880083482555,-1.1565217968195418,1.9782727679830163,53.28187375396486,43.6395388784854,-1.2780438982625952,-0.9842218465236172,-0.4698963003208334,-3.152469855802778,9.4513254593729,1.5,-0.6963501860269332,1.0402517318725586,0.04432545184992165,2.0361780118951955,0.5422885918612366,1.5382148718838806,-2.2800025939941406,91.56630751341655,48.19091017643494,0.4979631400113193,8,-1.0350017547607422,-0.31500244140625,0.23999786376953125,-1.8575019836425781,-1.9900016784667969,2,-0.04303465755562197,-1.6060479955611042,43.790000915527344,3.0984078145910723,43.4900016784668,1.102940681484141,43.41999816894531,-0.04303465755562197
7411,2023-08-24,43.040000915527344,45.4000015258789,42.9900016784668,45.29999923706055,4092800.0,-0.045252902233070214,-1.04237552512773,-2.4835046446896274,42.93716698578427,43.868981663880895,0.7700378504721641,1.0165373341096853,1.5919994221486178,-1.0369814694432193,9.426747233404994,2.4099998474121023,-0.6174614956707387,-0.9417491912841811,-2.029278177958737,0.145779795390375,-1.4855136846214592,-0.39798469794690305,-0.1902016448974635,9.230825661152503,-34.908302958880704,0.5437644933372792,8,1.0599994659423828,1.4424991607666016,2.279998779296875,0.18249893188476562,0.579998016357429,3,0.0027880792131087517,-1.1565217968195418,45.08000183105469,-1.6060479955611042,43.790000915527344,3.0984078145910723,43.4900016784668,0.0027880792131087517
7412,2023-08-25,43.79999923706055,44.040000915527344,42.93000030517578,42.93000030517578,3029700.0,0.017657953191609232,-1.5517286738429834,-0.3849555654955312,44.289173402254335,44.0925306187379,-0.010679457321906227,0.22848005318017783,0.8694650856972146,-1.7184622024542264,9.422606962140257,1.1100006103515625,-0.5148229494416015,-0.15650081634521484,-1.2358483818529393,0.9228467491625096,-0.6961745990990806,0.38317296640865095,1.6000022888183523,35.222611413815784,-4.750595235236929,0.5396737827538632,8,0.3000011444091797,0.6424999237060547,1.7687501907348633,-0.5650005340576172,-1.1800003051757741,4,-0.009817358736662674,-1.04237552512773,43.040000915527344,-1.1565217968195418,45.08000183105469,-1.6060479955611042,43.790000915527344,-0.009817358736662674
7413,2023-08-28,43.900001525878906,44.099998474121094,43.650001525878906,43.93999862670898,2541300.0,0.0022831573187276355,1.500005298237806,-0.04597373555783718,49.80054014459318,44.900382247834166,-0.19464093243946934,0.1109315994810558,0.7964495750183573,-1.7400851059629616,9.114090998481885,0.4499969482421875,-0.3811758227135229,-0.041748619079591265,-1.1154208078751822,1.0319235697159996,-0.5785847134773903,0.49508747531820774,1.499999999999993,39.271285073575854,-3.9556462838608724,0.5368360943977966,8,0.1999988555908203,0.30249786376953125,1.699997901916504,-0.5700016021728516,-0.17000198364257812,0,-0.026651524896938006,-1.5517286738429834,43.79999923706055,-1.04237552512773,43.040000915527344,-1.1565217968195418,45.08000183105469,-0.026651524896938006
7414,2023-08-29,44.5,44.63000106811523,43.63999938964844,43.9900016784668,2845000.0,0.013667390734995788,1.571431402371085,-12.750882212687053,55.17459194869174,46.031480680890965,-0.8074371837401131,-0.5088553069854385,0.2282261288532652,-2.2495157883548913,8.742645422483092,0.9900016784667898,-0.33141555858772875,0.5542497634887695,-0.5274904102250346,1.6359899372025737,0.013379676631863902,1.0951198503456752,0.8506015014648369,63.562709267702225,15.486933169842395,0.540870086856903,8,-0.39999961853027344,-0.39999961853027344,1.1062488555908203,-1.022500991821289,-0.45999908447265625,1,-0.03258428680762815,1.500005298237806,43.900001525878906,-1.5517286738429834,43.79999923706055,-1.04237552512773,43.040000915527344,-0.03258428680762815
7415,2023-08-30,45.06999969482422,45.38999938964844,44.47000122070313,44.47000122070313,3647600.0,0.012808981906162309,-2.066668362092034,1.1764714682144775,59.467622625276924,48.438706321083906,-1.3036804354164886,-1.066179908908012,-0.31061821575300996,-2.722318612249829,8.58914350399999,0.9199981689453054,-0.30204741120463297,1.0814994812011705,-0.10732202128055945,2.2703209836829004,0.4870887299603055,1.6759102324420354,-2.1399993896484375,86.63960858445483,32.139007259444526,0.5944107512408652,8,-0.9699993133544922,-0.9699993133544922,0.6387500762939453,-1.5699996948242188,-0.23999786376953125,2,-0.036387827840095865,1.571431402371085,44.5,1.500005298237806,43.900001525878906,-1.5517286738429834,43.79999923706055,-0.036387827840095865
7416,2023-08-31,44.83000183105469,45.18999862670898,44.7400016784668,45.04999923706055,4429200.0,-0.0053250025603415185,-1.249997615800531,-0.36666327581603375,55.59679820329476,49.81792826422448,-0.8672103368635078,-0.8563020771045373,-0.06159904170584696,-2.390243032136283,8.931417664649675,0.4499969482421804,-0.2588056001797483,0.8327514648437528,-0.37907899171120363,2.0445819213987093,0.22683623656627105,1.4386666931212346,-1.8508015441894514,77.23586312985172,21.85969094360391,0.6059152282774786,8,-0.6650009155273438,-0.7300014495849609,0.9087467193603516,-1.2175025939941406,0.37999725341796875,3,-0.03881333052414604,-2.066668362092034,45.06999969482422,1.571431402371085,44.5,1.500005298237806,43.900001525878906,-0.03881333052414604
7417,2023-09-01,44.97999954223633,45.4000015258789,44.84000015258789,45.209999084472656,2522600.0,0.003345922486171604,-1.1960910444076824,1.0454647916630542,54.296621746640966,51.22962448626338,-0.8634518470226453,-0.9938544064448678,-0.20532096954213586,-2.452503331896402,9.787867101629008,0.5699996948242116,-0.20111560090889924,0.9424991607666016,-0.34528408518551146,2.2302824067187146,0.29860753779054505,1.586390783742658,-1.952583273315426,76.13627989440268,22.552098956299687,0.6438916229760571,9,-0.8149986267089844,-0.8799991607666016,0.6574993133544922,-1.1750011444091797,0.6300010681152344,4,-0.03023567417057249,-1.249997615800531,44.83000183105469,-2.066668362092034,45.06999969482422,1.571431402371085,44.5,-0.03023567417057249
7418,2023-09-05,45.20000076293945,45.38999938964844,44.20000076293945,45.27999877929688,3987400.0,0.004891089883105604,6.933344353597905,0.34781815467802,57.426374157750665,52.47452921869463,-0.9112037338814716,-1.241267085290879,-0.4145874849378117,-2.5857905592091797,10.408191092041466,1.1899986267089844,-0.020305069040283286,1.139500427246091,-0.21577395766526308,2.494774812157445,0.4618632347904139,1.817137619701768,-2.077681083740231,88.63633408037767,36.512188822734416,0.6776371924556757,9,-1.0349998474121094,-1.1000003814697266,0.4174985885620117,-1.3950023651123047,0.950000762939446,1,-0.05707968556429943,-1.1960910444076824,44.97999954223633,-1.249997615800531,44.83000183105469,-2.066668362092034,45.06999969482422,-0.05707968556429943
7419,2023-09-06,45.47000122070313,45.63999938964844,44.95000076293945,45.0099983215332,4439500.0,0.005973461354121357,-1.3793137467690062,-5.750178818367801,61.23633537504403,53.358358287703425,-1.0256979823612298,-1.465095195602892,-0.6690437117179684,-2.7714167789396242,10.41518926500692,0.6899986267089844,0.11747807462424475,1.3325008392334041,-0.15963528220436984,2.824636960671178,0.5864327785145136,2.0785688999522947,-2.256574267636722,88.19456034247585,35.216740042935214,0.7460680607188882,9,-1.1850013732910227,-1.25000190734864,-0.002501487731940699,-1.6650028228759837,0.45999908447264914,2,-0.03826702511005342,6.933344353597905,45.20000076293945,-1.1960910444076824,44.97999954223633,-1.249997615800531,44.83000183105469,-0.03826702511005342
7420,2023-09-07,44.599998474121094,45.47999954223633,43.88999938964844,45.33000183105469,4371100.0,-0.01913355450243348,2.0873825960712273,-1.5869538175756677,60.15179642986914,55.271094892601745,-0.25808446083181025,-0.5512935313711012,0.20864844285087258,-1.8242760311639685,10.114239253051332,1.5900001525878906,0.2514450085937412,0.4167482376098661,-1.0730784299379579,1.9065749051576901,-0.3281650961640423,1.1616615713837746,-1.2409771748597649,40.571376255580354,-17.014950121717845,0.7449133337739116,9,-0.3149986267089844,-0.37999916076660156,0.7262516021728516,-0.7325000762939453,1.1500015258789062,3,-0.012555999501181248,-1.3793137467690062,45.47000122070313,6.933344353597905,45.20000076293945,-1.1960910444076824,44.97999954223633,-0.012555999501181248
7421,2023-09-08,44.68999862670898,45.20000076293945,44.54999923706055,44.86000061035156,2889900.0,0.002017940710022703,-1.8888907726868138,0.2328783587471226,58.38837429973625,56.837672770099736,-0.09992713896000538,-0.5775774596816348,0.11577527448793035,-1.838226751600601,10.452417673907878,0.6500015258789062,0.34415442302179855,0.44749851226806214,-1.0228815071893962,1.9178785317255205,-0.28769149746066347,1.1826885219967878,-1.1941186420244208,45.71424211774513,-13.560827050625278,0.7351900097287277,9,-0.04999923706053977,-0.4699993133544851,0.6162509918212962,-0.4974994659423757,1.9500007629394602,4,0.0031327636752720434,2.0873825960712273,44.599998474121094,-1.3793137467690062,45.47000122070313,6.933344353597905,45.20000076293945,0.0031327636752720434
7422,2023-09-11,45.0,45.0099983215332,44.40999984741211,44.849998474121094,3576900.0,0.006936705813764599,6.058881608473207,-0.8823516212273838,59.66708102444871,57.933955090083685,-0.24787410101874485,-0.8463035444115974,-0.20242158439091185,-2.0719192248962983,10.191313461221037,0.5999984741210938,0.2969959571871428,0.7037498474121122,-0.7960607087064631,2.2035604035306875,-0.04615543064717542,1.4536551254713999,-1.3754728510176122,63.42860630580357,2.140441034841821,0.7499052780592861,9,-0.3600006103515625,-0.7800006866455078,0.1862497329711914,0.0149993896484375,1.6599998474121094,0,0.004666646321614509,-1.8888907726868138,44.68999862670898,2.0873825960712273,44.599998474121094,-1.3793137467690062,45.47000122070313,0.004666646321614509
7423,2023-09-12,44.22000122070313,45.0,44.150001525878906,44.84000015258789,4343200.0,-0.01733330620659701,-1.236843029880188,-4.133284166624234,52.593487682072436,57.64716572712599,0.6507204066821259,-0.0769441531036037,0.544836118864815,-1.2223264418710755,10.488066231223803,0.8499984741210938,0.48653333002022237,-0.07199897766112429,-1.5721868036130004,1.4281888482907519,-0.8220928906370588,0.6780949353148102,-0.47454573728078486,18.857247488839693,-39.859205431997836,0.7500939129759379,9,0.5449981689453054,-1.9073486399179274e-06,0.853748321533196,0.7949981689453054,1.009998321533196,1,0.03143372571861569,6.058881608473207,45.0,-1.8888907726868138,44.68999862670898,2.0873825960712273,44.599998474121094,0.03143372571861569
7424,2023-09-13,44.310001373291016,44.68999862670898,43.95000076293945,44.40999984741211,4833600.0,0.002035281549150003,1.2424312483383115,0.16128813934744138,44.56981353179085,55.99185360562753,0.5933296067921177,-0.15355210464174007,0.43793983718033047,-1.2415027121627702,10.95976788452068,0.7399978637695241,0.6231338004772908,0.004501152038571377,-1.4909904642800313,1.499992768357174,-0.74324465612073,0.7522469601978727,-0.4508732554951038,26.415216562022415,-26.983270491774853,0.7477458081593013,9,0.4549980163574219,-0.09000205993652344,0.7637481689453125,0.7049980163574219,0.020000457763671875,2,0.041525617141979776,-1.236843029880188,44.22000122070313,6.058881608473207,45.0,-1.8888907726868138,44.68999862670898,0.041525617141979776
7425,2023-09-14,44.849998474121094,45.0,44.31999969482422,44.47999954223633,4473100.0,0.012186799460484288,1.0298456475571776,-3.7000457770656903,66.18961309800025,57.16883303837258,0.021057951200468494,-0.637637629785317,-0.11689545693408121,-1.709291744418195,11.027923375741706,0.6899986267089844,0.7193414262591062,0.4882482528686509,-0.9999203070331433,1.9764168127704451,-0.2558360270822462,1.232332532819548,-0.8999977111816406,71.99981689453125,12.476805548403263,0.7440842799508959,9,-0.08499908447265625,-0.6299991607666016,0.17000102996826172,0.16500091552734375,-1.1599998474121165,3,0.02408030920397608,1.2424312483383115,44.310001373291016,-1.236843029880188,44.22000122070313,6.058881608473207,45.0,0.02408030920397608
7426,2023-09-15,43.88000106811523,45.20000076293945,42.68999862670898,44.77999877929688,12101800.0,-0.021627590613309988,1.8850571436714534,-2.432433268380231,50.68967150168958,56.76806078893354,0.9410920763188813,0.42378933360583204,0.851670684844855,-0.6732710879938821,10.759637218400647,2.510002136230476,0.699678954487581,-0.5259992599487404,-1.8905488188053141,0.8385502989078333,-1.2082740393770308,0.15627551947954998,1.7599983215332102,47.41041548249027,-14.559097142026154,0.6822747794282876,9,0.28499794006348367,0.28499794006348367,0.986248016357429,1.1349983215332102,0.270000457763679,4,0.042616200692018325,1.0298456475571776,44.849998474121094,1.2424312483383115,44.310001373291016,-1.236843029880188,44.22000122070313,0.042616200692018325
7427,2023-09-18,44.43000030517578,45.209999084472656,43.88999938964844,43.97000122070313,5528300.0,0.012534166446504624,-3.258044668676552,-0.5111113936819816,54.23999541015064,56.414018705866866,0.3406990208288647,-0.04918515064638029,0.31998047994791534,-1.1452352948675326,10.350005710691748,1.329998016357429,0.6005044122418539,-0.02650012969970561,-1.3097402018845585,1.2567399424851473,-0.6681201657921321,0.6151199063927208,1.1509990692138672,69.04767311077917,4.033201047661436,0.6416200360924268,9,-0.2650012969970703,-0.2650012969970703,0.3537483215332031,0.5849990844726562,0.09999847412110086,0,0.04974114493119197,1.8850571436714534,43.88000106811523,1.0298456475571776,44.849998474121094,1.2424312483383115,44.310001373291016,0.04974114493119197
7428,2023-09-19,44.56999969482422,44.77999877929688,43.88999938964844,44.43000030517578,6377900.0,0.0031510103238088227,2.1785831062669745,0.304347104970731,50.60448856643642,55.23270239379936,0.11391541315380493,-0.10975230951672188,0.16515508126626344,-1.2022402510557697,10.010498959779767,0.8899993896484446,0.5589467542389528,0.059499359130860796,-1.1407016410259132,1.2597003592876348,-0.5406011409475298,0.6595998592092513,0.9531796646118167,74.60320343686003,9.01657844759211,0.6001005000783874,9,-0.4850006103515625,-0.4050006866455078,-0.05624961853027344,0.44499969482421875,-0.9399986267089915,1,0.046892532351320515,-3.258044668676552,44.43000030517578,1.8850571436714534,43.88000106811523,1.0298456475571776,44.849998474121094,0.046892532351320515
7429,2023-09-20,44.02000045776367,44.88999938964844,44.0,44.70000076293945,2940100.0,-0.012340122073736914,-1.4722163353537066,-4.85716621253406,40.90120847379526,53.093748176457815,0.48791080868408443,0.4831318226931458,0.6891183006394712,-0.5767915589036079,10.430879135213928,0.8899993896484375,0.5030857414090377,-0.5019998550415039,-1.6772818879358553,0.6732821778528475,-1.089640871488676,0.08564116140566824,1.4465152870178244,52.77784085146463,-9.726613938643027,0.5876410164471753,9,-0.07000160217285156,0.14499855041503906,0.49374961853027344,0.9949989318847656,-0.8699989318847656,2,0.027487484595408507,2.1785831062669745,44.56999969482422,-3.258044668676552,44.43000030517578,1.8850571436714534,43.88000106811523,0.027487484595408507
7430,2023-09-21,43.13999938964844,43.93999862670898,43.13000106811523,43.77000045776367,3406000.0,-0.01999093727769441,-1.4923089563537864,0.9264717432036711,36.81744549621449,50.696978309399846,1.2728895219975414,1.2757490496791917,1.5308700850892905,0.3640089605569585,11.260568492015643,0.8899993896484446,0.3703763118226675,-1.2850008010864258,-2.580458265793858,0.010456663621006612,-1.9327295334401455,-0.637272068732706,2.2709860127716084,17.85716988872311,-41.016503662973506,0.6477287323537165,9,0.8099994659423828,1.0249996185302734,1.3737506866455078,1.875,-0.4099998474121094,3,0.02758466523510883,-1.4722163353537066,44.02000045776367,2.1785831062669745,44.56999969482422,-3.258044668676552,44.43000030517578,0.02758466523510883
7431,2023-09-22,43.15999984741211,43.540000915527344,43.060001373291016,43.18999862670898,3255100.0,0.0004636174790597636,-3.1739865985537055,0.0476170292641167,35.50955375322552,48.01280861259727,1.1320860485619306,1.3335725134345253,1.4698074887172368,0.41073083937990873,12.33190504139618,0.4799995422363281,0.1662484500128798,-1.2710002899169908,-2.540296041004609,-0.0017045388293723818,-1.9056481654608035,-0.636352414373178,2.1965658194937134,4.6510967709883975,-49.88929687369215,0.6346478755438101,9,0.7899990081787109,1.0049991607666016,1.353750228881836,1.8549995422363281,-0.040000915527336645,4,0.012279860546122068,-1.4923089563537864,43.13999938964844,-1.4722163353537066,44.02000045776367,2.1785831062669745,44.56999969482422,0.012279860546122068
7432,2023-09-25,43.36999893188477,43.36999893188477,42.88999938964844,43.0099983215332,2748400.0,0.004865595116197774,1.666659602424382,-12.000508647002063,35.40667614967259,46.10316288677507,0.7448889348091328,1.1485962725688594,1.1745620720675376,0.2667978629053849,13.44355996697672,0.47999954223633523,0.027064725272012424,-1.0395011901855398,-2.3670313069143987,0.28802892654331913,-1.7032662485499728,-0.37573613182110677,1.9332353942171139,23.99997711181676,-25.14407801847787,0.6637650583644304,9,0.5799999237060476,0.7950000762939382,1.0962514877319265,1.6450004577636648,0.15000152587889914,0,0.017984842361171705,-3.1739865985537055,43.15999984741211,-1.4923089563537864,43.13999938964844,-1.4722163353537066,44.02000045776367,0.017984842361171705
7433,2023-09-26,42.72999954223633,43.43000030517578,42.70000076293945,43.34000015258789,3025500.0,-0.014756730583590838,-1.1791090664783985,-1.694443267070708,29.367443490450327,44.41401065995945,1.2866048541672441,1.788125919615112,1.7185088145527487,0.9683754656784558,14.739698519611927,0.7299995422363281,-0.12484590882704083,-1.6210004806518583,-3.1333207716693607,-0.10868018963435588,-2.3771606261606095,-0.8648403351431071,2.5209700698776984,1.3698081328003204,-41.06516672137311,0.75616014550875,9,1.2199993133544922,1.4349994659423828,1.7012500762939453,2.2849998474121094,1.0900001525878906,1,0.042124953342939975,1.666659602424382,43.36999893188477,-3.1739865985537055,43.15999984741211,-1.4923089563537864,43.13999938964844,0.042124953342939975
7434,2023-09-27,43.04999923706055,43.29999923706055,42.68999862670898,43.040000915527344,2697500.0,0.00748887662654707,1.3921671291690942,-0.016390674637916804,37.27421067302245,41.20118816829525,0.8594591939505491,1.4270938264841817,1.3079017915274846,0.7177889009787464,16.49064660450548,0.6100006103515696,-0.32194237353495225,-1.2285007476806626,-2.8461053502288394,0.3891038548675141,-2.0373030489547546,-0.4196984464065707,2.1497509553453753,28.80004882812557,-13.297676111675365,0.8088023012740897,9,0.8999996185302734,1.114999771118164,1.2937498092651367,1.9650001525878906,2.200000762939453,2,0.01347274892760919,-1.1791090664783985,42.72999954223633,1.666659602424382,43.36999893188477,-3.1739865985537055,43.15999984741211,0.01347274892760919
7435,2023-09-28,43.43000030517578,43.810001373291016,42.81999969482422,43.09000015258789,4661800.0,0.008826970379783416,-1.2500010837194988,34.00572300648607,40.12539484847932,40.027379651271886,0.2870332971445535,0.9675344588617634,0.8609568359403639,0.40484621906237095,17.239826685142617,0.9900016784667969,-0.39606234741847146,-0.7664997100830107,-2.38143409712481,0.8484346769587887,-1.5739669036039103,0.04096748343788903,1.7195548559162006,66.0714164072454,23.42193069136981,0.8074671935208981,9,0.5199985504150391,0.7349987030029297,0.8612489700317383,1.5849990844726562,2.5,3,-0.006447128190867346,1.3921671291690942,43.04999923706055,-1.1791090664783985,42.72999954223633,1.666659602424382,43.36999893188477,-0.006447128190867346
7436,2023-09-29,43.09000015258789,43.88000106811523,42.959999084472656,43.65999984741211,3290400.0,-0.007828693304139156,-1.216867359132256,-1.6764689382804698,35.10138715891598,37.90086762335693,0.5623211191561239,1.2337492267175776,1.1446397681468667,0.8063771788637482,17.99065774607166,0.920001983642571,-0.4168059023952324,-1.0194997787475586,-2.6776343810584535,0.6386348235633363,-1.848567079903006,-0.19043247759211113,2.010363877816431,33.61350464174035,-6.14287228794052,0.8290673011554492,9,0.6999988555908203,1.0749988555908203,1.3149995803833008,1.9249992370605469,2.8199996948242188,4,-0.008354620772261456,-1.2500010837194988,43.43000030517578,1.3921671291690942,43.04999923706055,-1.1791090664783985,42.72999954223633,-0.008354620772261456
7437,2023-10-02,43.61999893188477,43.77000045776367,42.97000122070313,43.310001373291016,3088900.0,0.012299809176608889,1.6229456937738966,-0.5438556571321617,45.12984539928972,37.2925739381184,-0.10578377829207852,0.6288815918888062,0.564449583822956,0.340977096166732,18.566807305995887,0.7999992370605398,-0.6361156226127349,-0.4215009689330955,-2.040406432831155,1.1974044949649638,-1.2309537008821252,0.38795176301593415,1.4321577904456433,78.15112581422903,34.27430645482208,0.8094527319490301,10,0.1700000762939382,0.5450000762939382,0.6712512969970632,1.3950004577636648,2.9099998474121094,0,-0.011462632100949333,-1.216867359132256,43.09000015258789,-1.2500010837194988,43.43000030517578,1.3921671291690942,43.04999923706055,-0.011462632100949333
7438,2023-10-03,42.61999893188477,43.59000015258789,42.40999984741211,43.34000015258789,3954900.0,-0.022925264201898776,-1.0701770823573504,-2.3226028745815346,38.04805984387252,36.975557423682545,0.6576819169797972,1.5027296133259682,1.525620470168242,1.3964248730966844,20.166761562192054,1.2099990844726634,-0.7117980147940699,-1.2925008773803626,-2.9337315494300498,0.34872979466932463,-2.113116213405206,-0.47188554135551897,2.384914628533217,14.285640142000593,-30.486331215504443,0.8206153360248443,10,0.5550003051757741,1.4050006866455007,1.6512508392333913,2.4724998474121023,4.0,1,0.021116882882078025,1.6229456937738966,43.61999893188477,-1.216867359132256,43.09000015258789,-1.2500010837194988,43.43000030517578,0.021116882882078025
7439,2023-10-04,43.72999954223633,43.88999938964844,42.83000183105469,42.83000183105469,3747600.0,0.02604412571960779,-1.3555561206973283,-1.2499947018183484,42.67015981293994,37.62585901442982,-0.5562801932406529,0.26950638643037905,0.3805066726493749,0.3442590681086841,21.40615635630195,1.2700004577636648,-0.8388581785534726,-0.09550018310547159,-1.5645418666848343,1.3735415004738911,-0.830021024895153,0.6390206586842098,1.171117469661425,89.18919615540256,45.88426055756966,0.734520841789682,10,-0.5799999237060547,0.2950000762939453,0.4212503433227539,1.3624992370605469,2.959999084472649,2,0.0020580872062658795,-1.0701770823573504,42.61999893188477,1.6229456937738966,43.61999893188477,-1.216867359132256,43.09000015258789,0.0020580872062658795
7440,2023-10-05,44.040000915527344,44.06999969482422,43.45000076293945,43.849998474121094,3540100.0,0.007088986428906763,3.959991455078125,0.21111436067630515,51.14613078728694,39.36325646265886,-0.810414381241884,-0.08917156445589569,0.0477805250733212,0.08466253105580535,22.649340687870403,0.6199989318847656,-0.951542282748477,0.24250106811523153,-1.1851491218929056,1.6701512581233686,-0.471324026888837,0.9563261631193001,0.7614714097909854,98.1928444545557,53.11840916279978,0.7138250950040691,10,-0.8000011444091797,-0.015001296997070312,0.05999946594238281,1.0524978637695312,4.689998626708984,3,0.027475001346924266,-1.3555561206973283,43.72999954223633,-1.0701770823573504,42.61999893188477,1.6229456937738966,43.61999893188477,0.027475001346924266
7441,2023-10-06,44.83000183105469,45.040000915527344,43.459999084472656,43.72000122070313,4114400.0,0.017938258381116734,1.0653635185000498,5.842033408287788,52.77009320117505,41.29252502393692,-1.4959259979023614,-0.9150616920304486,-0.7372134423291357,-0.6483111738864054,23.46987883634211,1.5800018310546875,-0.9407517976253672,1.0255018234252944,-0.4218118616450752,2.472815508495664,0.3018449808901096,1.7491586659604792,-2.420001983642578,92.01524717922834,47.908921203312474,0.7236568425351861,10,-1.105001449584961,-0.8050022125244141,-0.7300014495849609,0.2624969482421875,3.509998321533203,4,0.02453710526862163,3.959991455078125,44.040000915527344,-1.3555561206973283,43.72999954223633,-1.0701770823573504,42.61999893188477,0.02453710526862163
7442,2023-10-09,45.209999084472656,45.25,44.310001373291016,44.63000106811523,2911200.0,0.008476405038974066,1.848481345548074,0.5225204481407755,54.28954067152997,44.06164693294576,-1.7740293130875315,-1.347612473270111,-1.1110698808715824,-0.9651394522001766,24.095080754949695,0.9399986267089844,-0.810200189168448,1.3949991226196303,-0.09135337022544121,2.881351615464702,0.6518228761970946,2.138175369042166,-2.7473992156982447,98.59151713457149,55.93275847172368,0.7431762464225353,10,-1.3799991607666016,-1.1849994659423828,-1.077498435974121,-0.11750030517578125,4.479999542236321,0,0.015483317343836678,1.0653635185000498,44.83000183105469,3.959991455078125,44.040000915527344,-1.3555561206973283,43.72999954223633,0.015483317343836678
7443,2023-10-10,45.61000061035156,45.97000122070313,45.22000122070313,45.29999923706055,3903800.0,0.008847634018561257,-2.191506976064768,0.5344869543484344,60.87551199646395,46.68401374666149,-1.9249718644550526,-1.7266664794108237,-1.4966097378990355,-1.3053915935569762,24.636448918819262,0.7600021362304759,-0.6511328547665087,1.7255006790161147,0.04243930008307473,3.4085620579491547,0.8839699895495912,2.5670313684826382,-3.0359047363281277,88.53501018062695,45.208271424010924,0.8415306894665205,10,-1.4200000762939453,-1.4200000762939453,-1.4774999618530273,-0.5175018310546875,3.6100006103515696,1,0.020170974712430123,1.848481345548074,45.209999084472656,1.0653635185000498,44.83000183105469,3.959991455078125,44.040000915527344,0.020170974712430123
7444,2023-10-11,46.1500015258789,46.18999862670898,45.52999877929688,45.81000137329102,2833600.0,0.011839528794147292,2.1428986639297745,1.0967698271087956,71.59255099762245,50.18036442989961,-2.2115628902412467,-2.2364133677249995,-2.0228294415293604,-1.832751848637706,25.08419977320039,0.6599998474120952,-0.4800936049156448,2.173501586914057,0.21404569602240286,4.132957477805711,1.1937736414682334,3.1532295323598802,-3.372151331054681,98.54025065643472,49.84405581708656,0.9797279454458259,10,-1.8500022888183523,-1.8500022888183523,-2.017500877380364,-1.0575027465820241,3.1599998474121236,2,0.010184125470555472,-2.191506976064768,45.61000061035156,1.848481345548074,45.209999084472656,1.0653635185000498,44.83000183105469,0.010184125470555472
7445,2023-10-12,45.93000030517578,46.58000183105469,45.6500015258789,46.43000030517578,3119000.0,-0.0047670902151487615,1.324991893799251,-1.4705875753122495,69.31659477977179,53.98205416555026,-1.7876316952364206,-2.0357252499323977,-1.784710593722835,-1.6002230297230966,26.11314092319825,0.9300003051757884,-0.19074176694915224,1.8995002746582017,-0.21472791034651095,4.013728459662914,0.8423861821558418,2.9566143671605616,-2.8791782358007794,79.16663610020908,23.870479224283358,1.0571140925023579,10,-1.4349994659423828,-1.4349994659423828,-1.6775007247924805,-0.8375015258789062,4.290000915527351,3,0.01654688257094472,2.1428986639297745,46.1500015258789,-2.191506976064768,45.61000061035156,1.848481345548074,45.209999084472656,0.01654688257094472
7446,2023-10-13,45.75,46.52000045776367,45.38999938964844,46.13000106811523,2832300.0,-0.003919013803174276,-1.0545431215949563,0.7600021362304545,66.66666666666663,56.37503430636992,-1.3305518209738239,-1.800772729263926,-1.6024953755045956,-1.4159595713816984,25.605538398788497,1.1300010681152344,0.01844549716520305,1.626000022888185,-0.6214078076147445,3.8734078533911145,0.5022961076367167,2.7497039381396533,-2.3462599544570324,63.43605005822873,4.0084184681778865,1.1237039152514654,10,-1.2549991607666016,-1.2549991607666016,-1.4975004196166992,-0.657501220703125,5.099998474121094,4,0.06513660201609461,1.324991893799251,45.93000030517578,2.1428986639297745,46.1500015258789,-2.191506976064768,45.61000061035156,0.06513660201609461
7447,2023-10-16,46.63999938964844,47.04999923706055,46.16999816894531,46.16999816894531,3509800.0,0.019453538571550633,-2.7446756704110125,-1.2368418410882127,76.45465596762418,60.642433875675664,-1.9524326927585562,-2.6527217892875683,-2.4644181273653487,-2.2754803849063876,25.272253611802725,1.2999992370605469,0.2221470260661107,2.4054994583129883,-0.10695002122387365,4.91794893784985,1.1492747185445609,3.6617241980814157,-2.918633165554297,77.59561246802834,10.376926056819102,1.2562247397684294,10,-1.6999988555908203,-1.9099998474121094,-2.2100000381469727,-1.5475006103515625,4.010002136230462,0,0.03644941649198996,-1.0545431215949563,45.75,1.324991893799251,45.93000030517578,2.1428986639297745,46.1500015258789,0.03644941649198996
7448,2023-10-17,46.65999984741211,46.7400016784668,46.06999969482422,46.66999816894531,2732200.0,0.0004288262869940329,7.933041731302291,-0.02127296928770859,75.45838216035499,64.2855696920551,-1.4964615587061445,-2.6436581871514164,-2.4737451649519215,-2.2640176925667035,24.872061122567196,0.6700019836425781,0.515225717304773,2.320999908447263,-0.41418972450575353,5.056189541400279,0.9534050919707511,3.6885947249237745,-2.539197661762003,76.5060587049791,4.244770414990597,1.367594816476509,10,-1.4099998474121094,-1.9300003051757812,-2.2300004959106445,-1.5675010681152344,4.229999542236328,1,0.06493782231473633,-2.7446756704110125,46.63999938964844,-1.0545431215949563,45.75,1.324991893799251,45.93000030517578,0.06493782231473633
7449,2023-10-18,45.22999954223633,46.5,45.18999862670898,46.38999938964844,3670600.0,-0.030647241959969596,-1.1129025807622488,116.01945822205265,61.056502017711644,65.38672205099118,0.18851415007602412,-1.1787974293578571,-1.0233553449182722,-0.8208490174219278,24.21525530170636,1.470001220703132,0.6742650591702173,0.8304996490478516,-1.928405961356276,3.589405259451979,-0.5489531561542123,2.2099524542499154,-0.7576937104169659,2.1505861506029316,-67.96513453952207,1.379452805202064,10,0.024999618530273438,-0.5,-0.7375001907348633,-0.13750076293945312,5.580001831054695,2,0.08821582398516048,7.933041731302291,46.65999984741211,-2.7446756704110125,46.63999938964844,-1.0545431215949563,45.75,0.08821582398516048
7450,2023-10-19,44.33000183105469,45.5099983215332,44.08000183105469,45.2400016784668,3961700.0,-0.019898247187493556,-1.0283640357878163,0.784482730271271,57.126445803022214,65.8707612289742,1.2672381897564549,-0.1950783893803134,-0.10510752705208404,0.08617946609714977,23.08709638450241,1.4299964904785156,0.9753244275608779,-0.12899818420410014,-2.824124153938982,2.5661277855307816,-1.4765611690715446,1.2185648006633443,2.7199974060058594,8.417515769355752,-63.5760652827936,1.3475629848674417,10,1.2349987030029297,0.3999977111816406,0.16249752044677734,0.7624969482421875,6.869998931884766,3,0.1123392586631402,-1.1129025807622488,45.22999954223633,7.933041731302291,46.65999984741211,-2.7446756704110125,46.63999938964844,0.1123392586631402
7451,2023-10-20,43.68999862670898,44.36000061035156,43.43000030517578,44.33000183105469,3585500.0,-0.014437247415076015,1.6571408330199835,0.7033003424844242,50.39727385699865,65.43828713847071,1.9316608053780016,0.5129669353746209,0.5518880041283651,0.7238150498727762,22.042924773147682,0.9300003051757812,1.1633051330367081,-0.795501327514657,-3.4469164702057498,1.8559138151764358,-2.1212088988602034,0.5302062438308894,3.300600662231453,7.182276194701166,-61.38730376744386,1.3257075713455453,10,1.5500011444091868,1.0400009155273509,0.8025007247924876,1.4025001525878977,7.040000915527351,4,0.14946218354884944,-1.0283640357878163,44.33000183105469,-1.1129025807622488,45.22999954223633,7.933041731302291,46.65999984741211,0.14946218354884944
7452,2023-10-23,44.150001525878906,44.459999084472656,43.56999969482422,43.810001373291016,3377300.0,0.010528791797414172,-1.1707209281770012,-0.5312475785734236,59.250308934824055,65.25770902051073,1.4589041870153423,0.12057816721468129,0.10103318280874873,0.2721588151585195,20.772011013046765,0.8899993896484375,1.2725528196623017,-0.37449855804443644,-2.979364740767032,2.230367624678159,-1.6769316494057378,0.9279345333168649,2.6981738037109366,21.75229371543292,-51.466215516856145,1.302433091361299,10,1.0899982452392578,0.5799980163574219,0.014997482299804688,0.8874969482421875,6.069999694824226,0,0.15175530502110912,1.6571408330199835,43.68999862670898,-1.0283640357878163,44.33000183105469,-1.1129025807622488,45.22999954223633,0.15175530502110912
7453,2023-10-24,44.52999877929688,44.68999862670898,44.13000106811523,44.310001373291016,3033800.0,0.008606959009848314,1.0740761671977206,0.6470509037462763,55.305031400402854,63.44798462081965,1.0164929257846822,-0.12401154083114108,-0.2774622223775438,-0.09879412274506905,19.191409608647675,0.55999755859375,1.3244341256808667,-0.08450126647948508,-2.5489049146734644,2.379902381714494,-1.3167030905764747,1.1477005576175046,2.1814495493163975,35.83057275137887,-33.90674664209999,1.232201824096988,10,0.710000991821282,0.20000076293944602,-0.36499977111817117,0.5074996948242116,5.69000244140625,1,0.13743550223107937,-1.1707209281770012,44.150001525878906,1.6571408330199835,43.68999862670898,-1.0283640357878163,44.33000183105469,0.13743550223107937
7454,2023-10-25,43.63000106811523,44.52000045776367,43.34000015258789,44.38999938964844,3742100.0,-0.020211042799311407,1.3137250502081252,-3.4545785576805574,47.47847605444924,61.02152698467272,1.700234493055035,0.866070259411508,0.6221532792717497,0.803190240051542,17.754644301616462,1.1899986267089915,1.3119178178462647,-1.0134990692138715,-3.413185922521059,1.386187784093316,-2.2133424958674652,0.18634435743972233,2.950189339560552,13.364108766427496,-50.5937477463453,1.1998434266535956,10,1.5649986267089915,1.0999984741211009,0.4949979782104563,1.4074974060058665,6.5,2,0.16639922401557783,1.0740761671977206,44.52999877929688,-1.1707209281770012,44.150001525878906,1.6571408330199835,43.68999862670898,0.16639922401557783
7455,2023-10-26,43.150001525878906,43.72000122070313,42.900001525878906,43.45000076293945,4566300.0,-0.011001593639361706,-1.0500011920940502,0.3947367100171123,39.258309650013736,57.976153982822396,1.949423513496619,1.3955689972508978,1.1063401188772417,1.2784934944784254,17.199758652291308,0.8199996948242259,1.1917116383565585,-1.4794986724853487,-3.912036745542295,0.9530394005715976,-2.695767709013822,-0.26322963595687554,3.235777466491598,13.966503067746206,-44.523799450477085,1.2162690365284736,10,1.8249988555908203,1.5799980163574219,0.9074974060058594,1.8874969482421875,5.939998626708984,3,0.17752026828592538,1.3137250502081252,43.63000106811523,1.0740761671977206,44.52999877929688,-1.1707209281770012,44.150001525878906,0.17752026828592538
7456,2023-10-27,42.72999954223633,43.5,42.459999084472656,43.29999923706055,3683800.0,-0.009733533459800325,1.1443290860468776,1.9000038147069669,34.223930368710214,53.28385113849862,2.1188025467865614,1.883801254350658,1.5492689407897444,1.6947421610364302,16.838848414995322,1.0400009155273438,0.9154441414662102,-1.8815006256103501,-4.366760724032858,0.6037594728121576,-3.1241306748216005,-0.6388705763990998,3.376917252814849,12.107646331303998,-39.603643697423365,1.2426300492112528,10,1.8700008392333984,2.0,1.3274993896484375,2.3074989318847656,6.060001373291016,4,0.19822142081539185,-1.0500011920940502,43.150001525878906,1.3137250502081252,43.63000106811523,1.0740761671977206,44.52999877929688,0.19822142081539185
7457,2023-10-30,43.11999893188477,43.22999954223633,42.40999984741211,43.11999893188477,4393300.0,0.009127062808951036,6.454501317797679,-0.0,34.14012132191621,48.692933267560974,1.315299576563774,1.5330212907461132,1.1734998262607448,1.3181484223852422,16.471128933298694,0.8199996948242188,0.6573836594631288,-1.466501235961907,-4.0032816480430995,1.0702791761192856,-2.7348914420024997,-0.19811102992131424,2.622226092108555,31.140327394895408,-15.255659673228635,1.2683902060405947,10,1.335000991821282,1.6100006103515554,0.9374999999999929,1.917499542236321,4.58000183105468,0,0.1764842485820286,1.1443290860468776,42.72999954223633,-1.0500011920940502,43.150001525878906,1.3137250502081252,43.63000106811523,0.1764842485820286
7458,2023-10-31,43.52000045776367,43.65999984741211,42.88999938964844,43.18000030517578,4757800.0,0.009276473464453705,1.4838767235385686,100.0,32.94422776158507,45.56934723910246,0.472764714658382,1.2689631567514965,0.7904132580095222,0.9299429937005002,15.356980876542254,0.7700004577636719,0.4262528899532043,-1.1114997863769531,-3.5306016190087774,1.3076020462548712,-2.3210507026928653,0.09805112993895904,1.8223575450399068,52.606648780381974,12.277534566704382,1.2095509163159115,10,0.4399986267089844,1.2099990844726562,0.5374984741210938,1.5174980163574219,4.159999847412109,1,0.15395222179378965,6.454501317797679,43.11999893188477,1.1443290860468776,42.72999954223633,-1.0500011920940502,43.150001525878906,0.15395222179378965
7459,2023-11-01,43.81999969482422,43.900001525878906,42.84000015258789,43.72000122070313,3904700.0,0.006893364749655628,7.153789723876875,0.29411302718529475,36.45699382303142,43.27274146354794,-0.05394997376713917,1.0287992935286496,0.5014923939717519,0.6515078735436219,14.578717787275098,1.0600013732910156,0.014889584757895591,-0.8160005569458022,-3.2283669247172853,1.5963658108256809,-2.0221837408315437,0.3901826269399393,1.1704753293323833,94.63075564203331,56.76824399197086,1.2061831838857417,11,-0.2700004577636719,0.9099998474121094,0.23749923706054688,1.217498779296875,3.5699996948242188,2,0.14605206687472538,1.4838767235385686,43.52000045776367,6.454501317797679,43.11999893188477,1.1443290860468776,42.72999954223633,0.14605206687472538
7460,2023-11-02,45.25,45.36999893188477,44.04999923706055,44.13000106811523,4414600.0,0.032633507876192125,-1.062495343396575,11.200160219730781,47.23451355441134,42.92132365214934,-1.4971677220534545,-0.32243438020454107,-0.9421713453766927,-0.7579743353207107,13.49996336832307,1.549999237060554,-0.3767587929172791,0.5534997940063491,-1.8566216347532603,2.9636212227659584,-0.6515609203734556,1.7585605083861537,-2.8400001525878906,95.94598077701261,58.785351966602384,1.205060714379804,11,-1.3600006103515625,-0.5200004577636719,-1.1925010681152344,-0.21250152587890625,3.759998321533203,3,0.1078453274721598,7.153789723876875,43.81999969482422,1.4838767235385686,43.52000045776367,6.454501317797679,43.11999893188477,0.1078453274721598
7461,2023-11-03,45.93000030517578,46.20000076293945,45.52000045776367,45.61000061035156,3258700.0,0.015027631053608381,-1.720001220703125,0.2857142857142839,45.979620966919725,41.44680276682665,-2.0405995956773566,-0.965291165662947,-1.5624497436251517,-1.4116175285107886,14.022750425601876,0.9500007629394531,-0.5537788716613647,1.1785001754760742,-1.293850300450778,3.6508506514029264,-0.05767506248734833,2.4146754134394968,-3.460800476074219,92.87597908861972,58.317274930296556,1.236175237963425,11,-1.625,-1.2000007629394531,-1.8725013732910156,-0.9975013732910156,3.4399986267089915,4,0.0688003445768759,-1.062495343396575,45.25,7.153789723876875,43.81999969482422,1.4838767235385686,43.52000045776367,0.0688003445768759
7462,2023-11-06,45.90999984741211,46.1500015258789,45.5,46.09000015258789,2696600.0,-0.00043545520641807833,3.333299425258283,-0.5625014901175405,45.75311526345168,40.38547875160985,-1.9497229422318227,-0.938264852954461,-1.5062292155787276,-1.3619950278031112,14.834006636289793,0.6500015258788991,-0.6354835178022853,1.1234996795654268,-1.3955584322621561,3.64255779139301,-0.1360293763483682,2.383028735479222,-3.2915679809570335,91.3690219390466,59.55041259919906,1.259529055913793,11,-1.6049995422363281,-1.1800003051757812,-1.9325008392333984,-1.2000007629394531,3.9599990844726634,0,0.06273145453468287,-1.720001220703125,45.93000030517578,-1.062495343396575,45.25,7.153789723876875,43.81999969482422,0.06273145453468287
7463,2023-11-07,46.52999877929688,46.75,45.7400016784668,46.099998474121094,2697300.0,0.01350465985505167,1.3218278919260213,-2.388886534141522,58.10473293553306,41.56617396061915,-2.5213320380501116,-1.5661006795072652,-2.0852807219333513,-1.9546133107382033,15.425261726181466,1.0099983215332031,-0.5772623655076785,1.6974987030029354,-0.9166800453216126,4.311677451327483,0.3904093288406614,3.0045880771652094,-3.768304156982431,94.37337009491883,56.37290723088442,1.307089374162275,11,-1.9499988555908274,-1.799999237060554,-2.552499771118171,-2.102499008178718,2.6300010681152273,1,0.025145110989410746,3.333299425258283,45.90999984741211,-1.720001220703125,45.93000030517578,-1.062495343396575,45.25,0.025145110989410746
7464,2023-11-08,46.61999893188477,46.88999938964844,46.20000076293945,46.75,3327700.0,0.0019342393068777497,2.3658482122088964,-0.3023278508188071,65.8806947296354,44.524216747243784,-2.3943940614356904,-1.70658176032331,-2.151786095611797,-2.0177886871467337,15.851306171348773,0.6899986267089844,-0.6345038592220433,1.7639989852905344,-0.9078608920591691,4.435858862640238,0.4280690466156827,3.099928923965386,-3.619005986909187,90.49294213883641,46.73660522421163,1.3359299386748522,11,-1.9699993133544993,-1.8899993896484446,-3.0199995040893626,-2.37249946594239,2.2900009155273366,2,0.0227370527150752,1.3218278919260213,46.52999877929688,3.333299425258283,45.90999984741211,-1.720001220703125,45.93000030517578,0.0227370527150752
7465,2023-11-09,46.68999862670898,47.31999969482422,46.4900016784668,46.849998474121094,2877000.0,0.001501494989875063,-1.96431174599282,1.2307579447754968,72.5903635222987,48.78715376430917,-2.1338328743963473,-1.8094988898630433,-2.2153688027000342,-2.064196164937435,16.01514484749067,0.8299980163574219,-0.670288073401359,1.7959987640380817,-0.9604544007487448,4.552451928824908,0.4177721816446649,3.1742253464314985,-3.3778851661595652,65.38455089268083,16.299512746984732,1.378226582393414,11,-1.8249988555908132,-1.8249988555908132,-3.102499008178704,-2.664999008178704,2.040000915527351,3,0.014992520529632847,2.3658482122088964,46.61999893188477,1.3218278919260213,46.52999877929688,3.333299425258283,45.90999984741211,0.014992520529632847
7466,2023-11-10,48.72999954223633,48.93000030517578,47.65999984741211,47.709999084472656,6808400.0,0.04369246038830177,-1.2678601230922237,-6.3750089407049595,77.85887750409194,53.644793340106474,-3.6131953770840823,-3.810146998084903,-4.217378405037529,-4.078402520843213,16.9155449645059,2.240001678466804,-0.5020907543782656,3.686999702453612,0.4546370606426109,6.919362344264613,2.070818381548115,5.303181023359109,-5.017097458259435,94.169074485572,39.907074929451795,1.6161813209054992,11,-2.844999313354492,-3.059999465942383,-5.097499847412109,-4.704999923706055,-0.1699981689453054,4,0.005745922058837394,-1.96431174599282,46.68999862670898,2.3658482122088964,46.61999893188477,1.3218278919260213,46.52999877929688,0.005745922058837394
7467,2023-11-13,48.34000015258789,48.79999923706055,48.18000030517578,48.459999084472656,5473600.0,-0.008003270948328423,-1.8181857589970782,-0.11764595885364659,73.14703271694057,58.1117716684793,-2.687487942960061,-3.463851129812454,-3.7979718449804523,-3.6669297714082916,17.32457503245551,0.6199989318847656,-0.20149142263389308,3.2120002746582017,-0.27644991808685404,6.7004504674032574,1.4677751782856703,4.956225371030733,-4.001046282067129,81.50468944882982,23.88218080042666,1.7442250963725296,11,-2.4549999237060547,-2.6700000762939453,-4.465000152587891,-4.315000534057617,-0.43000030517578125,0,0.021307380555350308,-1.2678601230922237,48.72999954223633,-1.96431174599282,46.68999862670898,2.3658482122088964,46.61999893188477,0.021307380555350308
7468,2023-11-14,49.68999862670898,49.9000015258789,48.47000122070313,49.1500015258789,4437800.0,0.02792715080388386,1.9791583054847732,-4.500015894713418,84.90781881067593,63.49519666710648,-3.43104251034395,-4.822460773078802,-5.109362118320163,-4.98650851063217,18.107421575690847,1.5600013732910085,0.25170890610493046,4.410498809814449,0.4155054537369196,8.405492165891978,2.4130021317756842,6.4079954878532135,-4.800119184029612,94.32424713871988,29.81850131541887,1.9974966780387657,11,-2.7149982452392507,-3.5349979400634695,-5.762498855590813,-5.664999008178704,-1.279998779296868,1,0.0036224654890419927,-1.8181857589970782,48.34000015258789,-1.2678601230922237,48.72999954223633,-1.96431174599282,46.68999862670898,0.0036224654890419927
7469,2023-11-15,49.22000122070313,50.0,49.15999984741211,49.86999893188477,6243300.0,-0.009458591648123238,-1.1818172810637146,-1.2037059276475202,85.00577264575503,67.69200323281133,-2.362994974559662,-4.256446042800754,-4.614126158443781,-4.487797001194238,20.079595291304162,0.8400001525878906,0.7107439697920199,3.741001319885264,-0.6248701964936174,8.106872836264145,1.5580655616958197,5.923937078074708,-3.6287046863758334,77.77780192908592,6.595009889952209,2.182935758189442,11,-1.470001220703132,-3.0150012969970774,-5.030000686645515,-5.030000686645515,-0.4099998474121094,2,-0.001219044530738178,1.9791583054847732,49.68999862670898,-1.8181857589970782,48.34000015258789,-1.2678601230922237,48.72999954223633,-0.001219044530738178
7470,2023-11-16,49.31000137329102,49.68000030517578,49.209999084472656,49.349998474121094,5137700.0,0.0018285280446119767,-2.916649447667488,0.06153421795495201,89.44846954644433,72.52187529720295,-2.02999483952496,-4.167919056857919,-4.649274503317272,-4.547310202663006,21.412443243132735,0.470001220703125,1.1963177502755258,3.5820014953613324,-1.0668312479817317,8.230834238704396,1.2575851236898004,5.906417867032864,-3.0133122844560916,70.51288112328186,-7.806160460730155,2.3244163716715334,11,-1.5600013732910227,-3.105001449584968,-5.010002136230476,-5.010002136230476,-0.31000137329102273,3,-0.008111975557469231,-1.1818172810637146,49.22000122070313,1.9791583054847732,49.68999862670898,-1.8181857589970782,48.34000015258789,-0.008111975557469231
7471,2023-11-17,50.22000122070313,51.52999877929688,49.93999862670898,51.22999954223633,5796400.0,0.018454670899786585,-1.0254733737155795,25.25178826895996,90.06774749794963,77.44572332325828,-2.5339323811261067,-4.810248009484944,-5.495618757648934,-5.427049959861883,22.551947582956505,2.2199974060058594,1.6969039595229845,4.165501213073739,-0.7879218070762519,9.11892423322373,1.68878970299874,6.642212723148738,-3.3307823860817933,60.89557745433187,-22.424985597327804,2.476711510074996,11,-1.5850009918212962,-3.25000190734864,-5.725000381469734,-5.725000381469734,-1.3400001525879048,4,-0.02966948710173578,-2.916649447667488,49.31000137329102,-1.1818172810637146,49.22000122070313,1.9791583054847732,49.68999862670898,-0.02966948710173578
7472,2023-11-20,50.849998474121094,51.06000137329102,49.83000183105469,50.099998474121094,4757400.0,0.012544747871456652,1.1025529001336634,-0.7425754914735762,90.31905415573642,81.02509234772533,-2.670310479981616,-5.178042859254418,-6.063321154238054,-6.027207503622044,23.825736605387327,1.2299995422363352,2.0492330474213105,4.460498619079587,-0.844376820669126,9.7653740588283,1.8080608992052305,7.1129363389539435,-3.1254392494581538,77.77775007479781,-9.038459060458507,2.652437719874355,11,-1.9849987030029297,-3.8799991607666016,-6.354997634887695,-6.354997634887695,-1.9399986267089844,0,-0.04503435928312782,-1.0254733737155795,50.22000122070313,-2.916649447667488,49.31000137329102,-1.1818172810637146,49.22000122070313,-0.04503435928312782
7473,2023-11-21,50.6500015258789,51.11999893188477,50.5099983215332,50.86999893188477,4661400.0,-0.003933076779618405,-1.4399838258070214,-0.2933298746744981,87.9867032832741,83.48131552035186,-2.0388368115797633,-4.739013878889715,-5.776923407074506,-5.805815250872627,25.456790810364936,0.6100006103515696,2.394329011606345,3.9545015335082923,-1.5989611104366617,9.507964177453246,1.1777702115358153,6.731232855480769,-2.2404631813818483,62.86929746765103,-22.010035273379067,2.7767313219724783,11,-1.6400012969970632,-3.680002212524407,-5.8150014877319265,-5.920001983642571,-1.6500015258788991,1,-0.054096773858275715,1.1025529001336634,50.849998474121094,-1.0254733737155795,50.22000122070313,-2.916649447667488,49.31000137329102,-0.054096773858275715
7474,2023-11-22,50.88999938964844,51.33000183105469,50.75,50.97999954223633,3142900.0,0.004738358470668835,-2.1351540832843607,0.4090964262800797,86.1538988223327,84.9883749981334,-1.7985773524594464,-4.645395211588266,-5.92885169628903,-6.015140800830551,26.529199176547323,0.6800003051757884,2.7852034566105246,3.8314994812011705,-1.8263904474365873,9.489389409838928,1.0025545168822916,6.660444445520049,-1.9187781668874138,72.41381578298294,-10.608549392094972,2.8289449643188784,11,-1.2950000762939453,-3.9200000762939453,-5.899999618530273,-6.159999847412109,-3.3800010681152344,2,-0.048732552013761365,-1.4399838258070214,50.6500015258789,1.1025529001336634,50.849998474121094,-1.0254733737155795,50.22000122070313,-0.048732552013761365
7475,2023-11-24,50.81000137329102,50.91999816894531,50.54999923706055,50.72999954223633,1878300.0,-0.001571979118036415,1.46669718471046,-0.8889077268682178,83.88896453543002,85.65838466828208,-1.198759513329648,-4.176222307063561,-5.77730626940145,-5.906540304628159,27.222149876175166,0.3699989318847656,3.035033919987619,3.368501472473149,-2.211901953102263,8.94890489804856,0.5782997596854429,6.158703185260855,-1.378200190353546,57.64713538160523,-23.132077489964338,2.7902017127877055,11,-0.9550018310546946,-3.8400020599365305,-5.817502021789558,-6.080001831054695,-3.9799995422363352,4,-0.03936232918606708,-2.1351540832843607,50.88999938964844,-1.4399838258070214,50.6500015258789,1.1025529001336634,50.849998474121094,-0.03936232918606708
7476,2023-11-27,51.20000076293945,51.5,50.7599983215332,50.7599983215332,3734700.0,0.007675642178853304,-2.3636253294492997,5.499904634750608,84.94063270688866,86.9687846671652,-1.3427474261724726,-4.109849129310454,-6.058480569082882,-6.253004505268066,27.72400563840789,0.7400016784667969,3.256873666595318,3.335000801086423,-2.020966523811836,8.690968125984682,0.6570171386372934,6.0129844635355525,-1.3905240126572807,82.03595413221252,2.4890312016549103,2.677983662449131,11,-1.200000762939446,-4.230001449584961,-6.0525007247924805,-6.470001220703125,-4.560001373291016,0,-0.0429687642608767,1.46669718471046,50.81000137329102,-2.1351540832843607,50.88999938964844,-1.4399838258070214,50.6500015258789,-0.0429687642608767
7477,2023-11-28,50.72999954223633,51.43999862670898,50.61999893188477,51.040000915527344,4800100.0,-0.009179711205069552,-2.0943233263997643,-0.7045446663892356,78.30194256865319,86.23479841805155,-0.5566051503342209,-3.2048058718666184,-5.5006028080592415,-5.735132770550749,28.148047411262894,0.8199996948242045,3.4490059921150475,2.484499549865724,-2.521978691000413,7.490977790731861,-0.018739570567348096,4.987738670298796,-0.6108288267315061,22.22230784940063,-53.158621244823614,2.503239120433069,11,-0.38500022888183594,-3.760000228881836,-5.744999885559082,-6.0,-4.180000305175781,1,-0.03646754367858496,-2.3636253294492997,51.20000076293945,1.46669718471046,50.81000137329102,-2.1351540832843607,50.88999938964844,-0.03646754367858496
7478,2023-11-29,50.22000122070313,51.11999893188477,50.099998474121094,51.04999923706055,2995700.0,-0.010053189949441821,1.1030993514997145,2.6774010951824048,72.95924250865498,84.89629506948488,0.04076744129873333,-2.2842379645623225,-4.911355636640188,-5.197147753994038,28.921536478928328,1.020000457763679,3.3967924136955716,1.6395011901855554,-2.911536274536921,6.190538654908032,-0.6360175421756793,3.91501992254679,1.30999755859375,8.571615413540489,-62.21688673487216,2.2755187323612374,11,0.14999771118163352,-3.25000190734864,-5.235001564025886,-5.490001678466804,-2.8800010681152415,2,-0.026085251721399305,-2.0943233263997643,50.72999954223633,-2.3636253294492997,51.20000076293945,1.46669718471046,50.81000137329102,-0.026085251721399305
7479,2023-11-30,50.22000122070313,50.349998474121094,49.54999923706055,50.27999877929688,9226800.0,0.0,7.000114442664794,0.07228638793265955,72.71563267881137,83.03709097308123,0.22074897185429165,-1.8763851146166957,-4.812742015135193,-5.1711123235906555,29.801887549470386,0.7999992370605469,3.4317086479492787,1.3195011138916115,-2.689943637143955,5.328945864927178,-0.6852212616261752,3.3242234894093983,1.2813975524902332,34.35906264121747,-35.579903126349954,2.004722375517784,11,0.31999778747557883,-3.25000190734864,-5.235001564025886,-5.490001678466804,-2.94000244140625,3,-0.024293134031231123,1.1030993514997145,50.22000122070313,-2.0943233263997643,50.72999954223633,-2.3636253294492997,51.20000076293945,-0.024293134031231123
7480,2023-12-01,50.13000106811523,50.31999969482422,49.54999923706055,50.08000183105469,4463200.0,-0.0017921176901685154,2.581426708421678,-0.8333545269581725,62.02753668214833,79.92151199354775,0.49092429332674925,-1.477810303247523,-4.594771446425931,-5.056054323630086,32.31645354945535,0.7700004577636719,3.228766228797916,0.9855009078979435,-2.6665821406161,4.637583956411987,-0.8405406163590783,2.8115424321549654,1.2933417236328282,29.7436720065883,-35.59653159162713,1.826041524257023,12,0.39499855041504617,-3.160001754760735,-5.167501449584954,-5.400001525878899,-2.200000762939446,4,-0.05226416698100678,7.000114442664794,50.22000122070313,1.1030993514997145,50.22000122070313,-2.0943233263997643,50.72999954223633,-0.05226416698100678
7481,2023-12-04,49.09000015258789,50.11000061035156,48.84000015258789,49.61000061035156,5680500.0,-0.020746078064395213,-1.490195858437396,-10.400167849242342,55.79599402854134,76.0856164238594,1.5128725725227241,-0.19914187172328468,-3.43689131669705,-3.997906418640497,33.928983726550854,1.2900009155273366,3.031567523984606,-0.21249999999999858,-3.537835164710785,3.1128351647107877,-1.8751675823553882,1.450167582355391,2.258408896972668,9.615390258431246,-51.46264443069459,1.6626675823553914,12,1.0799999237060547,-2.1200008392333984,-4.237500190734863,-4.3600006103515625,-1.2700004577636719,0,-0.04603785525582371,2.581426708421678,50.13000106811523,7.000114442664794,50.22000122070313,1.1030993514997145,50.22000122070313,-0.04603785525582371
7482,2023-12-05,48.790000915527344,49.15999984741211,48.45000076293945,48.77999877929688,3328600.0,-0.0061112087212884525,-1.1194060443189324,-0.01923486043354097,41.69741775330676,70.94236247608525,1.6650266517378398,0.345391012918995,-3.0268384026577593,-3.703993763173912,35.494610375084925,0.7099990844726562,2.7842992440936385,-0.6564992904663072,-3.589566057651794,2.2765674767191797,-2.123032674059047,0.8100340931264327,2.4079036002148513,12.734096844800257,-42.315199015424994,1.4665333835927432,12,1.1849994659423828,-1.8200016021728516,-4.125000953674316,-4.060001373291016,-1.220001220703125,1,-0.044066437498152866,-1.490195858437396,49.09000015258789,2.581426708421678,50.13000106811523,7.000114442664794,50.22000122070313,-0.044066437498152866
7483,2023-12-06,47.70000076293945,49.29999923706055,47.09000015258789,48.97000122070313,6511400.0,-0.02234064628273047,1.2901586561172635,-126.97292143411075,37.41719282001979,65.52717292027272,2.5619826475527177,1.6100891623788982,-1.8165491518563428,-2.627278627325204,36.18262798857924,2.2099990844726562,2.3971318492889537,-1.804999542236331,-4.532617266618409,0.9226181821457473,-3.1688084044273737,-0.4411906800452883,3.278071452578523,18.71168479818954,-32.08030208755983,1.3638088621910405,12,1.5949993133544922,-0.5150012969970703,-3.1075010299682617,-2.970001220703125,0.20000076293944602,2,-0.024109046278514956,-1.1194060443189324,48.790000915527344,-1.490195858437396,49.09000015258789,2.581426708421678,50.13000106811523,-0.024109046278514956
7484,2023-12-07,47.68000030517578,48.040000915527344,47.52000045776367,47.97000122070313,5903700.0,-0.0004192968017562304,1.4186050637852416,0.22834709527428695,36.34837638666392,60.244885348187594,2.3230537577427697,1.8061776665251656,-1.6843280272327519,-2.6189781721071412,36.794765430123874,0.5200004577636719,1.9232028717904939,-1.878000068664548,-4.403271479601997,0.6472713422729015,-3.1406357741332727,-0.6153643631958232,2.9092647040491855,18.266261182792523,-28.790608755660646,1.2626357054687265,12,1.614999771118164,-0.49500083923339844,-3.335000991821289,-2.950000762939453,0.06999969482421875,3,-0.007130875637829659,1.2901586561172635,47.70000076293945,-1.1194060443189324,48.790000915527344,-1.490195858437396,49.09000015258789,-0.007130875637829659
7485,2023-12-08,47.38999938964844,47.63000106811523,47.08000183105469,47.209999084472656,4750200.0,-0.006082233927667602,-1.5000260096061822,-0.6206887479939865,23.55133949580302,53.42385276917807,2.3209862979674725,2.2675692167311325,-1.2954129782221244,-2.332023857206572,37.23518603511757,0.5999984741210938,1.4591557649144562,-2.203001022338867,-4.575697634446939,0.16969558976920496,-3.3893493283929033,-1.0166527162848311,2.849339133912821,10.230946649611731,-33.62649044560138,1.1863483060540376,12,1.8700008392333984,0.39999961853027344,-3.25,-2.6599998474121094,0.779998779296875,4,-0.0023211777119284127,1.4186050637852416,47.68000030517578,1.2901586561172635,47.70000076293945,-1.1194060443189324,48.790000915527344,-0.0023211777119284127
7486,2023-12-11,49.0099983215332,49.18999862670898,47.84000015258789,47.88999938964844,6345000.0,0.03418440499576425,-1.2131169582414718,6.222205738990379,35.48894067416731,48.66685255867965,0.3996989532192856,0.7058098767982699,-2.7846729542467017,-3.9377763830879076,36.802614500906635,1.7999992370605398,1.0627613969624718,-0.5970020294189453,-2.9514926876128342,1.7574886287749436,-1.7742473585158933,0.5802432996780027,0.8502197989272702,86.93688043315765,45.413323396818384,1.1772453290969456,12,0.09000205993652344,-0.4949989318847656,-4.69999885559082,-4.279998779296875,-0.30999755859375,0,-0.022036279398991776,-1.5000260096061822,47.38999938964844,1.4186050637852416,47.68000030517578,1.2901586561172635,47.70000076293945,-0.022036279398991776
7487,2023-12-12,49.36999893188477,49.47000122070313,48.66999816894531,49.06000137329102,3966300.0,0.007345452411358311,2.1372537286639917,0.2767837984203051,40.15382042155375,45.02180566011285,-0.19389563896972817,0.4500025423643663,-3.024141874968471,-4.280733721352767,36.417931333165996,0.8000030517578196,0.7040653979117479,-0.2885013580322209,-2.5702393857299057,1.993236669665464,-1.4293703718810633,0.8523676558166216,0.15659323384700485,95.81580274658275,54.638043609138194,1.1408690138488422,12,-0.6549987792968821,-0.8549995422363352,-4.852499008178718,-4.639999389648445,0.12000274658202414,1,-0.03139556958871059,-1.2131169582414718,49.0099983215332,-1.5000260096061822,47.38999938964844,1.4186050637852416,47.68000030517578,-0.03139556958871059
7488,2023-12-13,49.86999893188477,50.02000045776367,49.27000045776367,49.540000915527344,5005100.0,0.01012760807813362,1.3809483442425416,1.0645181138019524,42.45561604272467,41.65958158943654,-0.8367587118315924,-0.037756663190727124,-3.3630771182190884,-4.748714438250325,35.541688611228615,0.75,0.2773144089498416,0.20249862670899432,-2.0811816695297694,2.486178922947758,-0.9393415214103911,1.3443387748283797,-2.7899971008300852,94.89790489981249,55.28895506923065,1.141840148119382,12,-1.1699981689453196,-1.2349987030029368,-5.352499008178718,-5.139999389648445,-0.3400001525878906,2,-0.046119897459833914,2.1372537286639917,49.36999893188477,-1.2131169582414718,49.0099983215332,-1.5000260096061822,47.38999938964844,-0.046119897459833914
7489,2023-12-14,49.15999984741211,50.22000122070313,48.849998474121094,50.22000122070313,5391200.0,-0.014236998188879468,1.5849074937111345,-3.2121446819332062,38.83625397729968,39.082772400008906,-0.32735855485614707,0.7035902250979547,-2.5327268341126086,-4.014651046496141,34.42461403752003,1.3700027465820384,-0.09048158006735463,-0.5045003890991211,-2.790812097325656,1.7818113191274136,-1.6476562432123885,0.6386554650141463,-2.02119804382324,66.24198791931292,27.72030886433268,1.1431558541132663,12,-0.5099983215332031,-0.2950000762939453,-4.505000114440918,-4.430000305175781,-0.5099983215332102,3,-0.02563055991546226,1.3809483442425416,49.86999893188477,2.1372537286639917,49.36999893188477,-1.2131169582414718,49.0099983215332,-0.02563055991546226
7490,2023-12-15,48.90999984741211,49.36000061035156,48.599998474121094,49.22000122070313,10750200.0,-0.005085435329047483,1.5762777616138104,0.2924537468555827,34.206890237742485,36.68398308992015,-0.30018238019708576,0.9719173127864025,-2.1727930751105973,-3.737085891781831,33.16386661899132,0.7600021362304688,-0.41207563251293067,-0.7345003128051744,-3.0407801680638187,1.57177954245347,-1.8876402404345,0.41863961482415135,-1.647950067138673,44.95795019418069,11.447283131143642,1.1531399276293226,12,-0.2599983215332031,0.10000038146972656,-4.220000267028809,-4.180000305175781,0.0800018310546875,4,-0.02371702823616928,1.5849074937111345,49.15999984741211,1.3809483442425416,49.86999893188477,2.1372537286639917,49.36999893188477,-0.02371702823616928
7491,2023-12-18,48.72999954223633,49.70000076293945,48.43999862670898,49.36999893188477,4495100.0,-0.0036802352430451712,-1.06557520574329,2.064505014458845,35.63218201808478,36.01006800822882,-0.1973744758599949,1.090476238988927,-1.908152021423959,-3.520866657807602,31.07066639466909,1.2600021362304759,-0.7558612147717128,-0.8400005340576158,-3.1641984973963133,1.4841974292810818,-2.002099515726961,0.32209844761172945,-1.349631704345704,16.292162523011648,-17.876142261572525,1.1620989816693472,12,-0.07999801635742188,0.5750007629394531,-3.864999771118164,-3.864999771118164,-0.6699981689453054,0,-0.01149192239999175,1.5762777616138104,48.90999984741211,1.5849074937111345,49.15999984741211,1.3809483442425416,49.86999893188477,-0.01149192239999175
7492,2023-12-19,48.56000137329102,49.02000045776367,48.38999938964844,48.84000015258789,4432200.0,-0.003488573169346365,-1.0322525072294346,0.43749850988244354,37.46223477909617,36.01507267034842,-0.07088729794142523,1.1384879801383008,-1.6659937101374993,-3.3169469327110974,28.983012166947177,0.6300010681152344,-0.9865508326147108,-0.8954988479614201,-3.17947064086858,1.3884729449457396,-2.0374847444149964,0.2464870484921562,-1.0660482000878986,9.2897165870379,-26.954937887069462,1.1419858964535783,12,0.09000015258788352,0.7449989318847585,-2.782501220703132,-2.8900012969970774,0.09999847412108664,1,0.0028830186509309907,-1.06557520574329,48.72999954223633,1.5762777616138104,48.90999984741211,1.5849074937111345,49.15999984741211,0.0028830186509309907
7493,2023-12-20,47.90999984741211,48.97000122070313,47.88999938964844,48.59000015258789,4060800.0,-0.013385533515170467,-2.0000000000000195,2.4285831062670917,34.11278385255015,35.76667349989133,0.6839610538601235,1.6576805555970537,-0.9627925482522883,-2.634702803401396,26.580841885199103,1.0800018310546946,-1.129877976972459,-1.4085002899169936,-3.719337984696466,0.9023374048624788,-2.5639191373067263,-0.25308144252726095,-0.30700475230898405,0.8583880706487902,-34.153158129899616,1.1554188473897347,12,0.7400016784667969,1.3950004577636719,-2.1324996948242188,-2.239999771118164,1.0400009155273438,2,0.032978539680375896,-1.0322525072294346,48.56000137329102,-1.06557520574329,48.72999954223633,1.5762777616138104,48.90999984741211,0.032978539680375896
7494,2023-12-21,48.40999984741211,48.52000045776367,47.9000015258789,48.18000030517578,4002300.0,0.010436234639792152,1.7555461365659621,-0.3382344691402349,38.80207583101295,37.4611997593591,0.3334690279366299,1.0143659741107456,-1.420094514219926,-3.1028179751831146,23.956595207684312,0.6199989318847727,-1.1434247600151153,-0.7845003128051786,-3.004652253334875,1.4356516277245177,-1.8945762830700303,0.3255756574596731,-0.7023245072849846,28.72928526115903,-6.6615716189599645,1.1100759702648484,12,0.6200008392333984,0.8950004577636719,-1.8449993133544922,-2.2549991607666016,-0.3699989318847656,3,0.02313569377019209,-2.0000000000000195,47.90999984741211,-1.0322525072294346,48.56000137329102,-1.06557520574329,48.72999954223633,0.02313569377019209
7495,2023-12-22,48.81000137329102,48.86999893188477,48.4000015258789,48.5099983215332,2702300.0,0.008262787174957875,1.2380926430517631,1.3043636906440526,48.01137256474424,38.852581080534314,0.17441963429710228,0.4815355347762704,-1.7647772304269935,-3.465011748595977,21.57337161820377,0.4699974060058736,-1.0230215080853142,-0.28449878692626385,-2.3746309752986647,1.805633401446137,-1.3295648811124678,0.7605673072599402,-1.0018329979408591,50.8288003102341,11.674479452525617,1.0450660941862022,12,0.24499893188475852,0.4949989318847585,-1.8325014114379954,-2.605001449584968,0.3899993896484304,4,-0.0032780135814476363,1.7555461365659621,48.40999984741211,-2.0000000000000195,47.90999984741211,-1.0322525072294346,48.56000137329102,-0.0032780135814476363
7496,2023-12-26,49.0,49.1500015258789,48.59000015258789,49.0099983215332,2491400.0,0.0038926167048407567,2.8620154426951143,-0.03332739942017113,51.51514484289283,40.114950460683104,-0.019161432828660452,0.12465893669876493,-1.8903058571657283,-3.622739481833527,18.875731605007466,0.5600013732910085,-0.8773051265373084,0.015499877929684658,-1.8246887283939301,1.8556884842532995,-0.9045944252321263,0.9355941810914956,-1.0999984741211009,88.09513717749262,43.715194803427266,0.920094303161808,12,0.05500030517578125,0.30500030517578125,-2.0225000381469727,-2.7950000762939453,1.029998779296882,1,-0.0002040473782286556,1.2380926430517631,48.81000137329102,1.7555461365659621,48.40999984741211,-2.0000000000000195,47.90999984741211,-0.0002040473782286556
7497,2023-12-27,48.88000106811523,49.09000015258789,48.68000030517578,49.0,1901600.0,-0.002448957793566797,1.7333392673219485,12.001907668829402,59.89933293991585,42.05314122703767,0.026844818665523462,0.10430192371337199,-1.7345938217451575,-3.4631755998503806,16.22875036931402,0.4099998474121094,-0.6214826182427018,-0.011999130249030543,-1.6585536902970262,1.634555429798965,-0.8352764102730248,0.8112781497749637,-0.887199554443356,78.57142857142844,29.666333735866488,0.8232772800239977,12,0.17499923706055398,0.4099998474121165,-1.0775012969970632,-1.910001754760735,1.1100006103515696,2,-0.0167757708041274,2.8620154426951143,49.0,1.2380926430517631,48.81000137329102,1.7555461365659621,48.40999984741211,-0.0167757708041274
7498,2023-12-28,48.90999984741211,49.18000030517578,48.7599983215332,49.06999969482422,1530600.0,0.00061372296729445,1.2105305425889674,1.3333439298088665,60.30150817987738,44.43816947176853,-0.1717074064222146,-0.030431140560139625,-1.7284393554184874,-3.462054794433456,14.180000244011048,0.4200019836425781,-0.535848057022065,0.0834997177123995,-1.4402668211401704,1.6072662565649694,-0.6783835517138854,0.8453829871386844,-0.8281103454589882,78.90619412059236,25.046275724237532,0.7618832694262861,12,-0.11499977111816406,0.3800010681152344,-0.9925003051757812,-1.9400005340576172,1.5699996948242188,3,-0.005111429171538395,1.7333392673219485,48.88000106811523,2.8620154426951143,49.0,1.2380926430517631,48.81000137329102,-0.005111429171538395
7499,2023-12-29,49.0,49.08000183105469,48.599998474121094,49.0,5129800.0,0.0018401176215225856,4.999904634751097,-0.0,63.951486542771505,47.74312461677176,-0.32049365350677306,-0.22821790951508092,-1.7343948141295868,-3.507162671247798,12.653133413806266,0.48000335693359375,-0.5091148147951046,0.23449993133544922,-1.1452554225583,1.6142552852291985,-0.45537774561142186,0.9243776082823203,-0.832586029296877,76.92300168238215,16.81957435995669,0.6898776769468732,12,-0.2049999237060547,0.29000091552734375,-1.010000228881836,-2.030000686645508,1.8499984741210938,4,-0.0010203925930724056,1.2105305425889674,48.90999984741211,1.7333392673219485,48.88000106811523,2.8620154426951143,49.0,-0.0010203925930724056
7500,2024-01-02,47.5099983215332,49.0099983215332,47.27000045776367,48.79999923706055,5203200.0,-0.030408197519730562,1.0350863103603665,-100.0,36.70212622050042,47.862007305929055,1.0616804412730687,1.1124726932492948,-0.14691551674333425,-1.976565314446887,10.853758447973796,1.7399978637695312,-0.5794025188804497,-1.1245016098022447,-2.4554208737370615,0.20641765413257218,-1.789961241769653,-0.45904197783483625,2.710002899169929,12.565334185482179,-42.3203052153575,0.6654596319674089,1,0.7150020599365234,1.7800025939941406,0.7725009918212891,-0.5399990081787109,3.450000762939453,1,0.011155601193821196,4.999904634751097,49.0,1.2105305425889674,48.90999984741211,1.7333392673219485,48.88000106811523,0.011155601193821196
7501,2024-01-03,46.83000183105469,47.36000061035156,46.77999877929688,47.2599983215332,4483300.0,-0.01431270289416775,-1.1886754428266368,0.3333303762057688,28.69128257776454,46.887457061336654,1.613495484043284,1.7017227623061046,0.6452991241686732,-1.2566410650661837,9.982122834926074,0.729999542236321,-0.5846364801609099,-1.6914981842041001,-3.2275387014517136,-0.15545766695648666,-2.459518442827907,-0.9234779255802934,3.3309993743896555,2.083459165280901,-45.6574589015775,0.7680202586238065,1,1.1499977111816406,2.30999755859375,1.5824975967407227,0.1399974822998047,4.079998016357422,2,0.05060855945372045,1.0350863103603665,47.5099983215332,4.999904634751097,49.0,1.2105305425889674,48.90999984741211,0.05060855945372045
7502,2024-01-04,46.63999938964844,47.15999984741211,46.63999938964844,46.72000122070313,3840800.0,-0.0040572802472165215,-11.99971390425329,0.1860522883934836,21.415921675118696,45.476694597177605,1.6790770632780365,1.8154740811770154,0.9327960290372772,-1.0341165384177131,9.549142333749232,0.5200004577636719,-0.5430765864298763,-1.7740005493164048,-3.517806053810169,-0.030195044822640682,-2.645903301563287,-0.9020977970695228,3.385761718750004,0.0,-40.050158021457584,0.8719027522468811,1,1.2700004577636719,2.3999996185302734,1.8450002670288086,0.3299999237060547,3.8400001525878906,3,0.07268437894535729,-1.1886754428266368,46.83000183105469,1.0350863103603665,47.5099983215332,4.999904634751097,49.0,0.07268437894535729
7503,2024-01-05,46.54999923706055,46.709999084472656,46.209999084472656,46.54999923706055,3037100.0,-0.001929677396348084,2.125002980235081,-0.0,24.05565364057209,43.838203242684166,1.738718228685073,1.9129810917191605,1.1090046386149126,-0.9178550100208938,10.545416244589022,0.5,-0.5139075576077587,-1.8065006256103544,-3.717281804852668,0.1042805536319591,-2.7618912152315147,-0.8511100359891941,3.272616168212892,11.84668387487805,-23.862187734599427,0.9553905896211582,1,1.1450004577636719,2.114999771118164,2.1075000762939453,0.4200000762939453,2.6800003051757812,4,0.07389908695567726,-11.99971390425329,46.63999938964844,-1.1886754428266368,46.83000183105469,1.0350863103603665,47.5099983215332,0.07389908695567726
7504,2024-01-08,47.34000015258789,47.38999938964844,46.4900016784668,46.4900016784668,3692000.0,0.01697101887164787,-1.1176454748633438,100.0,35.90664469620083,42.493233479512675,0.872755822426754,1.1554423192729217,0.4451835465721743,-1.6725028376151698,11.327823312491132,0.8999977111816406,-0.47844846480173686,-0.9994997024536119,-2.941419121894967,0.9424197169877431,-1.9704594121742858,-0.028539992732937947,2.1936059470214886,40.357192000577655,5.577920035562833,0.9709597097206774,1,0.3549995422363281,0.9399986267089844,1.3299989700317383,-0.37000083923339844,1.8800010681152415,0,0.06632867299382106,2.125002980235081,46.54999923706055,-11.99971390425329,46.63999938964844,-1.1886754428266368,46.83000183105469,0.06632867299382106
7505,2024-01-09,47.27999877929688,47.5099983215332,46.81999969482422,46.86999893188477,5236100.0,-0.001267456127959643,-1.7058858728578903,0.4823536275592177,36.69724256921583,40.846799893548564,0.7743319126841968,1.2719960831018113,0.6487432641387372,-1.572108679088636,11.714251614819611,0.6899986267089844,-0.3547363902886502,-1.0540010452270465,-3.007830148841677,0.899828058387584,-2.030915597034358,-0.07708649341973484,1.9877187591015613,82.30771713709791,43.323199934131864,0.9769145518073149,1,0.41500091552733664,0.9850006103515554,1.4750003814697195,-0.3099994659423899,2.450000762939446,1,0.0755076097080496,-1.1176454748633438,47.34000015258789,2.125002980235081,46.54999923706055,-11.99971390425329,46.63999938964844,0.0755076097080496
7506,2024-01-10,47.93000030517578,47.97999954223633,47.27999877929688,47.43000030517578,7418700.0,0.013747917568972534,1.3333418104599029,1.219512648982592,44.68802166592147,39.15665419643808,-0.04851228779357797,0.5659519175657977,0.16635300993910818,-2.1658716057770846,11.441923068425844,0.700000762939446,-0.28686693601436275,-0.3499996185302763,-2.284767421654699,1.5847681845941466,-1.3173835200924842,0.6173842830319316,1.0930997569086003,97.17518507742541,52.185843281395606,0.9673839015622107,1,-0.2350006103515625,0.2849998474121094,0.8174991607666016,-0.9600009918212891,1.029998779296875,2,0.06321716586698356,-1.7058858728578903,47.27999877929688,-1.1176454748633438,47.34000015258789,2.125002980235081,46.54999923706055,0.06321716586698356
7507,2024-01-11,47.81999969482422,48.15999984741211,47.18999862670898,48.0,2965600.0,-0.002295026281059376,2.8800048828125284,-0.3600006103515625,49.16511967455485,37.91927769584669,-0.11698788117242742,0.5838087087717412,0.4335696870455763,-2.0064871250765464,11.011216598129064,0.9700012207031321,-0.34461025017006364,-0.38250026702881,-2.2566556915799723,1.4916551575223522,-1.3195779793043911,0.5545774452467711,0.9780522890512273,82.56410156089527,30.670914118083914,0.9370777122755808,1,-0.17499923706054688,0.3950004577636719,0.75,-0.8500003814697266,0.7000007629394531,3,0.06461731853424357,1.3333418104599029,47.93000030517578,-1.7058858728578903,47.27999877929688,-1.1176454748633438,47.34000015258789,0.06461731853424357
7508,2024-01-12,47.56999969482422,47.97000122070313,47.38000106811523,47.97000122070313,3672300.0,-0.005227938134576338,1.9499895096225035,2.222226931717074,41.82879738403959,35.46120112265425,-0.08611182318602317,0.6879344094244431,0.8282269690514426,-1.709173394173746,10.16887933054247,0.5900001525879048,-0.4635522490255397,-0.5175003051757798,-2.236691185012461,1.2016905746609012,-1.3770957450941168,0.34209513474255715,1.021008057099003,64.67061080908219,9.440561840835997,0.8595954399183398,1,0.03999900817871094,0.6450004577636719,0.9025001525878906,-0.6000003814697266,1.3199996948242188,4,0.061173005383238,2.8800048828125284,47.81999969482422,1.3333418104599029,47.93000030517578,-1.7058858728578903,47.27999877929688,0.061173005383238
7509,2024-01-16,47.9000015258789,47.90999984741211,47.36000061035156,47.38999938964844,3756400.0,0.006937183795916457,1.0754735993550988,-1.2750004768352987,41.0256487426178,35.94159251400063,-0.657724312759278,0.2726769820722197,0.6400282381655344,-1.9942523438707482,9.680795044288173,0.5499992370605469,-0.6393769780721783,-0.12449855804444354,-1.7689278817293328,1.5199307656404457,-0.9467132198868882,0.6977161037980011,0.5005255326482754,80.59714239352246,23.785474481568826,0.8222146618424456,1,-0.7150020599365163,0.3149986267089915,0.3399982452392649,-0.930002212524407,1.5099983215332102,1,0.0277661372440432,1.9499895096225035,47.56999969482422,2.8800048828125284,47.81999969482422,1.3333418104599029,47.93000030517578,0.0277661372440432
7510,2024-01-17,47.75,47.9900016784668,47.31000137329102,47.72999954223633,3457500.0,-0.0031315557641028446,1.7199804688989822,0.03921641958502306,37.5745685150608,36.92862428481133,-0.5253438630054319,0.34922323205222483,0.8869132691087884,-1.820341758695605,9.437279668861276,0.6800003051757741,-0.839812799183079,-0.21650009155273153,-1.8104797213149624,1.3774795382094993,-1.013489906433847,0.5804897233283839,0.4752848206028162,57.732027686015726,4.676023408072105,0.7969898148811161,1,-0.5650005340576172,0.4650001525878906,0.48999977111816406,-0.7800006866455078,3.6300010681152273,2,0.030785365878599702,1.0754735993550988,47.9000015258789,1.9499895096225035,47.56999969482422,2.8800048828125284,47.81999969482422,0.030785365878599702
7511,2024-01-18,48.16999816894531,48.20000076293945,47.5099983215332,47.77999877929688,3551300.0,0.008795773171629495,2.066646321821542,19.49952317375513,43.339567100310724,39.36458488761044,-0.8216830131375517,-0.12108819729068188,0.5487547524588621,-2.1811728719772887,9.004634772963104,0.69000244140625,-1.0781709957095842,0.23149814605712749,-1.325250321937311,1.788246614051566,-0.5468760879400918,1.0098723800543468,-1.9599990844726562,97.02945242213882,45.25115401526202,0.7783742339972194,1,-0.9649982452392578,0.045001983642578125,0.35500144958496094,-1.1999988555908203,4.3300018310546875,3,0.03238533179552272,1.7199804688989822,47.75,1.0754735993550988,47.9000015258789,1.9499895096225035,47.56999969482422,0.03238533179552272
7512,2024-01-19,48.70000076293945,48.849998474121094,48.22000122070313,48.290000915527344,4067400.0,0.011002753044234703,-1.2909022811921627,1.0512833052936534,48.19898161489024,42.0471768847569,-1.149641607958543,-0.6746545021392905,0.10908261673105812,-2.6604608016731603,8.845115455682482,0.6800003051757812,-1.006664471635787,0.7545007705688462,-0.815219417165288,2.3242209583029805,-0.030359323298220886,1.5393608644359134,-2.4502016448974615,90.25987054775683,40.18168287709519,0.7848600938670665,1,-1.0300006866455078,-0.4850006103515625,0.1074991226196289,-1.730001449584961,4.219997406005859,4,0.00533877448583242,2.066646321821542,48.16999816894531,1.7199804688989822,47.75,1.0754735993550988,47.9000015258789,0.00533877448583242
7513,2024-01-22,49.4900016784668,49.54999923706055,49.0,49.0099983215332,3601000.0,0.016221784458954946,-1.1999969482421875,1.170740330669247,53.75192121990674,44.029985387390894,-1.6525267770984442,-1.4126434184038459,-0.599533019148133,-3.39623512224766,9.41089365374695,0.8499984741210938,-0.7894917053914554,1.4655015945434542,-0.24904955928572292,3.1800527483726313,0.6082260176288656,2.3227771714580427,-3.136194586181638,97.32153500839574,48.547189435773475,0.8572755769145868,1,-1.305002212524414,-1.2750015258789062,-0.8750019073486328,-2.5200023651123047,3.5900001525878906,0,-0.01959994317650582,-1.2909022811921627,48.70000076293945,2.066646321821542,48.16999816894531,1.7199804688989822,47.75,-0.01959994317650582
7514,2024-01-23,49.52999877929688,49.59000015258789,49.0,49.40999984741211,3703300.0,0.000808185481381507,3.9166335532067076,0.2499960263848197,69.88187217324128,47.71716645450483,-1.5077605808598236,-1.4381663448824256,-0.5589035001780829,-3.390802792702239,10.019722428913797,0.5900001525878906,-0.4938914784358772,1.4494987487793054,-0.38689951409465806,3.285897011653269,0.5312996173423272,2.3676978802162836,-2.9844201583252,97.36835941159967,42.19565202222397,0.9181991314369816,1,-1.1399993896484446,-1.3149986267089915,-0.8624982833862376,-2.55999946594239,3.620002746582017,1,-0.012921449735951884,-1.1999969482421875,49.4900016784668,-1.2909022811921627,48.70000076293945,2.066646321821542,48.16999816894531,-0.012921449735951884
7515,2024-01-24,48.6500015258789,49.88000106811523,48.54999923706055,49.79999923706055,4684500.0,-0.017766954877976193,1.030535018010605,-9.583399561305402,67.23482467585944,50.22236678894239,-0.46152591491559036,-0.6016156246078239,0.3909004296732519,-2.4791333113566623,10.132025739234152,1.3300018310546804,-0.22862093649014525,0.5775014877319293,-1.246870531175162,2.4018735066390207,-0.3346845217216128,1.4896874971854714,-1.8608691823779182,48.10134528281827,-13.217276682030928,0.9121860094535442,1,-0.11500167846679688,-0.6050014495849538,0.10749912261963601,-1.680002212524407,4.930000305175788,2,0.015621753292832663,3.9166335532067076,49.52999877929688,-1.1999969482421875,49.4900016784668,-1.2909022811921627,48.70000076293945,0.015621753292832663
7516,2024-01-25,48.9900016784668,49.13999938964844,48.45000076293945,48.959999084472656,3505100.0,0.006988697675724298,3.1818349960118835,-0.02608926409367572,71.63904701487871,52.719469826756146,-0.7100184103929053,-0.9933318741597716,0.06033165888847947,-2.78133052741903,9.960374760095863,0.6899986267089844,-0.06091853374421419,0.918001556396483,-0.9053055074701533,2.741308620263119,0.0063480244631648475,1.829655088329801,-1.8917824625043949,46.38557400858075,-21.752163829474313,0.911653531933318,1,-0.3950004577636719,-0.9450016021728516,-0.16000080108642578,-2.0200023651123047,5.109996795654297,3,0.04878545229156295,1.030535018010605,48.6500015258789,3.9166335532067076,49.52999877929688,-1.1999969482421875,49.4900016784668,0.04878545229156295
7517,2024-01-26,48.06000137329102,49.02999877929688,47.7400016784668,49.0,6239000.0,-0.018983471592419865,1.5800040435945042,-31.330578512396457,62.04147613473484,54.96532302127784,0.28787999516598717,-0.13482633230633922,1.0017238852819403,-1.8209464450075714,9.463541326952909,1.2899971008300852,0.09452305940281036,0.029001235961921168,-1.7542417914067698,1.8122442633306122,-0.8626202777224279,0.9206227496462702,-0.6836039721133389,14.95326103232193,-57.813782655259956,0.891621513684347,1,0.5349998474121023,-0.015001296997077418,0.917499542236321,-1.0900020599365305,5.79999923706054,4,0.09238448813645839,3.1818349960118835,48.9900016784668,1.030535018010605,48.6500015258789,3.9166335532067076,49.52999877929688,0.09238448813645839
7518,2024-01-29,48.65999984741211,48.66999816894531,47.72999954223633,47.84000015258789,3512900.0,0.012484362400674742,1.2381017257039055,-0.8723413753221257,60.85525737905283,57.16861286977062,-0.15784059429422115,-0.7952893935093215,0.3768030995141629,-2.3902765101389605,8.853011057712479,0.9399986267089844,0.1743674034242062,0.6414997100830107,-1.1191619295818,2.4021613497478214,-0.23883110974939115,1.5218305299154125,-1.0332420795406705,43.255797448590485,-32.22244395258399,0.8803308198324037,1,-0.06499862670898438,-0.6149997711181641,0.3175010681152344,-1.6900005340576172,5.959999084472663,0,0.08754620499160892,1.5800040435945042,48.06000137329102,3.1818349960118835,48.9900016784668,1.030535018010605,48.6500015258789,0.08754620499160892
7519,2024-01-30,48.95000076293945,48.9900016784668,48.38000106811523,48.43000030517578,3275200.0,0.005959739343130543,1.0333276113092864,0.634147135719536,63.23297638817767,60.019547077894714,-0.3165214528994653,-1.148091430865513,0.07988760352955637,-2.6519224612192147,8.538448584557473,0.6100006103515696,0.2432584641876332,0.9340005874633803,-0.8209257797724732,2.688926954699234,0.05653740384545358,1.811463771081307,-1.220001220703125,56.74420255140985,-17.131958385079194,0.8774631836179254,1,-0.2550010681152344,-0.9050006866455078,0.027500152587890625,-1.980001449584961,6.259998321533203,1,0.0843718284728221,1.2381017257039055,48.65999984741211,1.5800040435945042,48.06000137329102,3.1818349960118835,48.9900016784668,0.0843718284728221
7520,2024-01-31,48.040000915527344,49.0099983215332,47.91999816894531,48.75,4018900.0,-0.01859039495870818,-1.294726106056104,-1.3653816527894949,50.837143192245655,60.852611088109704,0.7140288510034907,-0.20696020124835002,0.9693546112633626,-1.7046799256362277,8.550831087064054,1.0900001525878906,0.3643627491312387,-0.002499389648434658,-1.7411851701244814,1.736186390827612,-0.871842279886458,0.8668435005895887,1.8400001525878835,21.985915378642563,-46.921287727969585,0.8693428902380227,1,0.7649993896484375,0.0049991607666015625,1.1274995803833008,-1.0700016021728516,6.9199981689453125,2,0.10636970260131529,1.0333276113092864,48.95000076293945,1.2381017257039055,48.65999984741211,1.5800040435945042,48.06000137329102,0.10636970260131529
7521,2024-02-01,49.20000076293945,49.22999954223633,48.06000137329102,48.290000915527344,3162500.0,0.024146540909768754,1.412373809870246,-1.281691578641966,59.055126388147,62.05884939624934,-0.3179343419653975,-1.2440868879369162,-0.22745862220743618,-2.821750693049772,8.208494400396612,1.1899986267089844,0.5039359948162172,1.0390005111694336,-0.6746102760872077,2.752611298426075,0.18219511754111295,1.8958059047977542,0.6408002471923737,98.00008138020834,29.54722580550103,0.8568053936283203,2,-0.3950004577636719,-1.1550006866455078,-0.020000457763671875,-2.230001449584961,5.329998016357429,3,0.08902441057306909,-1.294726106056104,48.040000915527344,1.0333276113092864,48.95000076293945,1.2381017257039055,48.65999984741211,0.08902441057306909
7522,2024-02-02,50.02999877929688,50.2400016784668,48.91999816894531,49.20000076293945,4073500.0,0.016869878119649018,1.1119991699244083,0.9120858851985607,65.00000000000003,63.308635927370815,-1.049833177737618,-1.9047503462980302,-1.1056941891783651,-3.608507244966823,8.09382987517734,1.3200035095214844,0.7107398713068136,1.6994985580444393,-0.050887940550012445,3.449885056638891,0.8243053087472134,2.574691807341665,-2.1100006103515696,91.63335775142814,21.764274406131648,0.8751932492972243,2,-1.0449981689453196,-1.8049983978271555,-0.8499984741211009,-3.05999946594239,5.159999847412095,4,0.08135118517149431,1.412373809870246,49.20000076293945,-1.294726106056104,48.040000915527344,1.0333276113092864,48.95000076293945,0.08135118517149431
7523,2024-02-05,49.9900016784668,50.1500015258789,49.4000015258789,50.0,4520300.0,-0.0007994623587046501,3.838688242170898,-0.012046199311514336,63.21113911987952,62.567443365886184,-1.0409157828380842,-1.6799551428822213,-1.1089464767285335,-3.5126079084866717,7.597450958402149,0.75,0.8677637830540874,1.4875013351440458,-0.2011843412973775,3.176187011585469,0.6431584969233342,2.3318441733647575,-2.0236034393310547,89.22415423192338,19.856502793832703,0.8443428382207117,2,-1.0050010681152344,-1.7650012969970703,-0.8175010681152344,-3.0200023651123047,6.259998321533203,0,0.07741545913073589,1.1119991699244083,50.02999877929688,1.412373809870246,49.20000076293945,-1.294726106056104,48.040000915527344,0.07741545913073589
7524,2024-02-06,50.47999954223633,50.5,49.7599983215332,50.11999893188477,3132200.0,0.009801917329812726,2.699994277975929,-36.0061045402511,66.54547472239364,62.4908489266122,-1.5443940091431685,-2.0265530214870324,-1.6451286517853134,-3.9447237382164744,7.958838262150533,0.7400016784667969,0.9779986831444347,1.8204992294311495,0.007592385333687446,3.6334060735286116,0.914045807382422,2.726952651479877,-2.468129234313963,99.22478900894826,27.212741568340576,0.90645342204873,2,-1.364999771118164,-2.125,-1.4374990463256836,-3.510000228881836,5.939998626708984,1,0.08201266694118203,3.838688242170898,49.9900016784668,1.1119991699244083,50.02999877929688,1.412373809870246,49.20000076293945,0.08201266694118203
7525,2024-02-07,50.849998474121094,51.27000045776367,50.58000183105469,50.849998474121094,3795400.0,0.007329614406497598,-1.5555822430698805,0.0,66.3414865615483,61.90223109846438,-1.7539518779006613,-2.2297011962205886,-2.055385725753986,-4.262723694499648,8.702097589674835,0.7900009155273438,1.000897692793039,2.011998176574707,0.0724099867908592,3.951586366358555,1.0422040816827831,2.981792271466631,-2.7386029785156225,86.91582232299679,17.32192517997153,0.9697940948919246,2,-1.3499984741210938,-2.1099987030029297,-1.8074979782104492,-3.8799991607666016,5.2800025939941335,2,0.08574239412358065,2.699994277975929,50.47999954223633,3.838688242170898,49.9900016784668,1.1119991699244083,50.02999877929688,0.08574239412358065
7526,2024-02-08,50.959999084472656,51.06999969482422,50.59000015258789,50.79999923706055,2219400.0,0.002163237239968474,1.526306279174823,100.0,64.52443445059683,62.17811535578238,-1.737877463020368,-2.214606954392238,-2.217769066718432,-4.304069684354218,9.981350826836119,0.4799995422363281,0.9293297887771388,1.970498847961423,-0.13657602037606154,4.077573716298907,0.9169614137926771,3.0240362821301687,-2.659087291137695,86.80846504847908,19.009572462082133,1.0535374341687422,2,-1.4599990844726562,-2.219999313354492,-2.202498435974121,-3.989999771118164,5.130001068115234,3,0.07849293704596616,-1.5555822430698805,50.849998474121094,2.699994277975929,50.47999954223633,3.838688242170898,49.9900016784668,0.07849293704596616
7527,2024-02-09,50.90999984741211,51.1500015258789,50.6500015258789,50.97000122070313,3139100.0,-0.000981146741734995,1.3809411358662398,-0.37500894070528723,60.08523481568576,62.09255729318604,-1.386943220909366,-2.0250695510457675,-2.2066617119344087,-4.193791494269348,11.180168753379949,0.5,0.9384013818820307,1.7659996032714815,-0.43122657007655363,3.9632257766195167,0.6673865165974604,2.8646126899455027,-2.4309427342114276,80.74861946639093,15.994937874255996,1.0986130866740191,2,-1.3150005340576172,-2.1700000762939453,-2.3500003814697266,-3.940000534057617,5.3600006103515625,4,0.07110585234206757,1.526306279174823,50.959999084472656,-1.5555822430698805,50.849998474121094,2.699994277975929,50.47999954223633,0.07110585234206757
7528,2024-02-12,50.47999954223633,50.86000061035156,50.290000915527344,50.7400016784668,2710600.0,-0.008446283764772744,1.279998779296875,4.333269756500218,56.39301606436624,61.332561701651436,-0.7505551560428358,-1.4396952320643877,-1.8049105108620438,-3.7076360941056237,12.251568845179467,0.6199989318847656,0.884564655351312,1.1904993057250977,-0.9525960950388423,3.3335947064890377,0.11895160534312765,2.2620470061070677,-1.8334858283618658,47.68213258959474,-12.411225219813353,1.0715477003819707,2,-0.8850002288818359,-1.739999771118164,-2.005000114440918,-3.510000228881836,6.420001983642571,0,0.09330426163201166,1.3809411358662398,50.90999984741211,1.526306279174823,50.959999084472656,-1.5555822430698805,50.849998474121094,0.09330426163201166
7529,2024-02-13,49.22999954223633,49.91999816894531,48.79999923706055,49.7400016784668,4968500.0,-0.024762282316467377,1.5747246386979095,1.9615305613427625,53.717940002572526,61.6526502361322,0.6071922851206111,-0.0895368582488203,-0.5982671595083104,-2.3993976709068505,12.760560737643662,1.6800003051757812,0.9294263591336289,-0.12600059509277628,-2.167695656569549,1.9156944663839965,-1.1468481258311627,0.8948469356456101,2.0400009155273438,17.408910634196967,-42.375443682536755,1.020847530738385,2,0.4350013732910156,-0.34999847412109375,-1.0500001907348633,-2.260000228881836,7.979999542236328,1,0.14259598868655154,1.279998779296875,50.47999954223633,1.3809411358662398,50.90999984741211,1.526306279174823,50.959999084472656,0.14259598868655154
7530,2024-02-14,49.22000122070313,49.75,48.709999084472656,49.540000915527344,3770600.0,-0.0002030940813765314,1.810821399482437,0.627447753825887,51.539490341449124,60.81757956427688,0.8964472084544823,0.038195203020002566,-0.6297341703459765,-2.3165767100215717,13.23793462484812,1.0400009155273438,0.9498322601360059,-0.20949897766112713,-2.1086222116025937,1.6896242562803394,-1.1590605946318604,0.7400626393096061,2.0005992126464776,20.901705980939393,-38.901289101726206,0.9495616169707342,2,0.769998550415032,-0.1750011444091868,-1.2325019836425852,-2.25000190734864,8.189998626708977,2,0.14628193355699648,1.5747246386979095,49.22999954223633,1.279998779296875,50.47999954223633,1.3809411358662398,50.90999984741211,0.14628193355699648
7531,2024-02-15,49.72999954223633,49.86999893188477,49.040000915527344,49.34000015258789,3618200.0,0.01036160725080748,1.477612790088561,-1.2187492549412569,61.84397915277858,60.46691058125227,0.5247147931470408,-0.3677964846116737,-1.1425990570663842,-2.7503668173087803,13.47084563181932,0.829998016357429,0.9452470219786306,0.2224992752075181,-1.5847348606377594,2.0297334110527956,-0.6811177927151206,1.1261163431301568,1.3901768371582008,41.80325562198276,-22.69502490012293,0.9036170679226401,2,0.26000022888183594,-0.5,-1.75,-2.760000228881836,7.450000762939453,3,0.12869498461272455,1.810821399482437,49.22000122070313,1.5747246386979095,49.22999954223633,1.279998779296875,50.47999954223633,0.12869498461272455
7532,2024-02-16,48.959999084472656,49.77000045776367,48.93000030517578,49.63999938964844,3927200.0,-0.015483620849618185,-1.2702772365016033,-1.7435932548221762,52.077559985142734,59.229846232948184,1.259415115611091,0.4455233274121184,-0.37480038771369095,-1.9112150661679124,13.035314328333241,0.8400001525878906,1.0980566632665116,-0.5605010986328125,-2.346898499037323,1.225896301771698,-1.4536997988350677,0.3326976015694427,2.063770203124996,11.627898724295168,-53.26239361829336,0.8931987002022534,2,1.0300006866455078,0.2700004577636719,-1.0049991607666016,-1.989999771118164,8.260002136230476,4,0.14562910950659047,1.477612790088561,49.72999954223633,1.810821399482437,49.22000122070313,1.5747246386979095,49.22999954223633,0.14562910950659047
7533,2024-02-20,48.52000045776367,49.2400016784668,48.47999954223633,49.02999877929688,4557900.0,-0.008986900223381111,-1.5762777616138104,0.7499971950768093,47.08276095523909,57.067322481042126,1.641596898004849,0.8528520426810147,0.09297757090936187,-1.3937027136061317,12.092582508293047,0.7600021362304688,1.0842355551894443,-0.9519996643066406,-2.7936979004053057,0.8896985717920245,-1.8728487823559732,-0.031150546257308065,2.411218021708983,2.777844005224021,-60.534506922231195,0.9208491180493321,2,1.3549995422363281,0.7700004577636719,-0.5900001525878906,-1.5500011444091797,8.720001220703125,1,0.15972794573129323,-1.2702772365016033,48.959999084472656,1.477612790088561,49.72999954223633,1.810821399482437,49.22000122070313,0.15972794573129323
7534,2024-02-21,48.88999938964844,49.02000045776367,48.22000122070313,48.33000183105469,3072300.0,0.007625699266158303,-1.0512833052936534,-1.0980380423806628,56.22254864725989,55.942996046121195,1.1424819278581921,0.4558175654357939,-0.24372508632048095,-1.6883589419633225,11.159472623761616,0.7999992370605398,0.9472828709394889,-0.5500007629394545,-2.4096090925782505,1.3096075666993414,-1.479804927758849,0.3798034018799399,1.8941459535900407,40.606005960183325,-26.779942138589547,0.9298041648193962,2,0.7950019836425781,0.40000152587890625,-0.9774999618530273,-1.9200000762939453,9.029998779296875,2,0.16383723125851435,-1.5762777616138104,48.52000045776367,-1.2702772365016033,48.959999084472656,1.477612790088561,49.72999954223633,0.16383723125851435
7535,2024-02-22,49.40999984741211,49.9000015258789,49.27000045776367,49.61999893188477,5448400.0,0.010636131402238735,-1.5714441416893443,-0.3750000000000127,51.69628044677038,54.517645601251594,0.4433607198571963,-0.00456018089622745,-0.7143512949899318,-2.135295558467675,10.55719409267851,1.0100021362304616,0.8420858478040287,-0.06800022125243999,-1.8903239101649945,1.7543234676601145,-0.9791620657087137,0.8431616232038337,1.1690139660235417,70.83323872280344,7.017400336572578,0.9111618444562765,2,0.27500152587890625,-0.11999893188476562,-1.7100000381469727,-2.2250003814697266,8.65999984741211,3,0.15786276586011927,-1.0512833052936534,48.88999938964844,-1.5762777616138104,48.52000045776367,-1.2702772365016033,48.959999084472656,0.15786276586011927
7536,2024-02-23,51.38000106811523,51.540000915527344,48.58000183105469,48.93999862670898,13718500.0,0.03987049639317686,1.1449252126415541,-11.619109900090434,59.20875893111306,54.42025939185463,-1.632469480189421,-1.8828634356714247,-2.6632940879852285,-4.014606885368842,10.574122082660065,2.9599990844726562,0.7025607209150451,1.7825010299682518,-0.2105375255526596,3.775539585489163,0.7859817522077961,2.7790203077287075,-3.159999847412095,95.18072704459726,33.442611507068364,0.9965192777604557,2,-1.499999999999993,-1.8550014495849538,-3.6800012588500906,-4.1950016021728445,5.869998931884773,4,0.11736081459599079,-1.5714441416893443,49.40999984741211,-1.0512833052936534,48.88999938964844,-1.5762777616138104,48.52000045776367,0.11736081459599079
7537,2024-02-26,52.5,52.81000137329102,50.97000122070313,51.06000137329102,9658600.0,0.02179834388091928,-1.271606624391022,0.5901627810991291,64.92271488762964,55.36800370555056,-2.7973828895481816,-2.7965544469890347,-3.7603915988313616,-5.04494505191893,11.79681803868146,1.8400001525878906,0.5597494514513457,2.680500030517578,0.4353702257187848,4.925629835316371,1.5579351281181815,3.803064932916975,-4.213598785400386,93.24615766916172,33.5396534706714,1.1225649023993978,2,-1.9849987030029226,-2.229999542236328,-4.789999961853027,-4.710000991821289,4.869998931884773,0,0.08914286295572915,1.1449252126415541,51.38000106811523,-1.5714441416893443,49.40999984741211,-1.0512833052936534,48.88999938964844,0.08914286295572915
7538,2024-02-27,52.91999816894531,53.0,51.91999816894531,52.43000030517578,5576300.0,0.007999965122767794,2.3230747561533858,0.3402766187974702,64.62830224321785,56.58026617673337,-3.168019912544331,-3.036735501101248,-4.168254714178374,-5.355962784145717,13.138000242001862,1.0800018310546875,0.43968945877628585,2.887498283386229,0.3203308290363083,5.45466573773615,1.6039145562112722,4.171082010561186,-4.45265294799804,98.3263210986331,41.81677419529134,1.2835837271749602,2,-2.30999755859375,-2.5549983978271484,-4.9774980545043945,-4.404998779296875,2.8200035095214844,1,0.08125478459069857,-1.271606624391022,52.5,1.1449252126415541,51.38000106811523,-1.5714441416893443,49.40999984741211,0.08125478459069857
7539,2024-02-28,53.08000183105469,53.1500015258789,52.29999923706055,52.6500015258789,4917900.0,0.003023500900332099,1.9824657680931013,0.8775554690541212,63.71466242498465,57.933063074903984,-3.044645676464917,-3.026643022321629,-4.291124973173339,-5.422672749956568,14.214279706058738,0.8500022888183523,0.37618080078948424,2.8410018920898423,-0.008440336797647774,5.690444120977332,1.4162807776461008,4.265723006533584,-4.340697323364253,98.46827791031386,43.9127663421589,1.424721114443744,2,-2.395000457763672,-2.6400012969970703,-4.880002021789551,-4.56500244140625,3.4699974060058594,2,0.07837226269608544,2.3230747561533858,52.91999816894531,-1.271606624391022,52.5,1.1449252126415541,51.38000106811523,0.07837226269608544
7540,2024-02-29,53.1500015258789,53.38000106811523,52.58000183105469,53.31999969482422,8278900.0,0.0013187583347682441,4.517218699850265,-0.39534429836235274,63.535249893433615,58.120982046087875,-2.792176566561089,-2.8397826114290368,-4.314352771707476,-5.402974405672275,15.972921882711471,0.7999992370605398,0.3771583419074034,2.65550155639648,-0.2788504494291857,5.589853562222146,1.1883255534836437,4.122677559309317,-4.05784125673339,95.20834210846299,42.884754172503776,1.467176002912834,2,-2.3500003814697195,-2.595001220703118,-4.847501754760735,-4.515001296997063,3.129997253417983,3,0.08974593614534299,1.9824657680931013,53.08000183105469,2.3230747561533858,52.91999816894531,-1.271606624391022,52.5,0.08974593614534299
7541,2024-03-01,53.58000183105469,53.70000076293945,52.66999816894531,53.02999877929688,4814400.0,0.008090315951664095,1.6075984818488223,-3.2353469167936475,65.76152775294449,59.64142290917697,-2.9263599675918996,-3.0828804094575446,-4.685817368661276,-5.752479670842234,17.63376801768323,1.0300025939941406,0.5176332663062411,2.866501808166504,-0.30524438600455994,6.038248002337568,1.280628711080972,4.452374905252036,-4.059057482012207,95.60443399245165,44.94000476239974,1.585873097085532,3,-2.6200008392333984,-2.865001678466797,-5.29000186920166,-4.715002059936523,3.1099967956542898,4,0.08379988261155957,4.517218699850265,53.1500015258789,1.9824657680931013,53.08000183105469,2.3230747561533858,52.91999816894531,0.08379988261155957
7542,2024-03-04,54.099998474121094,54.349998474121094,53.56999969482422,53.68000030517578,4883400.0,0.009705050864052378,-1.4374985098824595,0.7636287973366723,71.14486902788879,62.31499047280471,-2.9508897618927534,-3.4597101197900315,-5.1345486300247885,-6.19420778990596,18.453585922499585,0.779998779296875,0.7162443676184864,3.1829984664916964,-0.31008730717913124,6.676084240162524,1.4364555796562826,4.92954135332711,-4.077567355410977,89.71193544842309,37.07283696154592,1.7465428868354123,3,-2.8149986267089844,-3.059999465942383,-5.779997825622559,-5.229999542236328,1.9300003051757884,0,0.05822553816495435,1.6075984818488223,53.58000183105469,4.517218699850265,53.1500015258789,1.9824657680931013,53.08000183105469,0.05822553816495435
7543,2024-03-05,53.86000061035156,54.099998474121094,53.58000183105469,54.09000015258789,6521600.0,-0.0044361898435973934,3.160036621652552,-0.5476203451407811,80.66229281244559,65.03051760226978,-2.0939556718244248,-3.0724416780657293,-4.803650145001576,-5.8829292643421525,19.317707805591226,0.5199966430664062,0.8040197643091602,2.7495006561279283,-0.9500273682291365,6.449028680484993,0.8997366439493959,4.599264668306461,-3.231710061883909,76.0976562863443,18.217215684907814,1.8497640121785315,3,-2.395000457763672,-2.8200016021728516,-5.539999961853027,-4.990001678466797,2.1399993896484375,1,0.06516892465200996,-1.4374985098824595,54.099998474121094,1.6075984818488223,53.58000183105469,4.517218699850265,53.1500015258789,0.06516892465200996
7544,2024-03-06,54.61999893188477,54.84000015258789,53.93000030517578,54.18999862670898,5377700.0,0.014110625936144983,1.0919470679540133,-1.8695702652049777,82.53013958588892,68.45650195106073,-2.1855060724514246,-3.6958679115046777,-5.478161385039066,-6.57512619048876,20.032832073432395,0.9799995422363281,1.0794860570850346,3.302499008178721,-0.6994211538813673,7.304419170238809,1.3015389271486768,5.303459089208765,-3.470669273825635,90.26542548253455,26.562858558274215,2.000960081030046,3,-2.9099979400634837,-3.239999771118171,-6.299998283386238,-5.750000000000007,0.7600021362304545,2,0.020505360096743086,3.160036621652552,53.86000061035156,-1.4374985098824595,54.099998474121094,1.6075984818488223,53.58000183105469,0.020505360096743086
7545,2024-03-07,55.209999084472656,55.38000106811523,54.93999862670898,55.13999938964844,4261500.0,0.010801907069307282,1.1463342017120208,0.16278987242951148,82.69692024408619,71.06629765250219,-2.0855759084020207,-4.155536398212249,-5.9869512620087875,-7.0896930002181335,20.21239978635346,0.7600021362304545,1.4885873070346491,3.674499130249025,-0.6797001862422221,8.028698446740272,1.4973994720034014,5.851598788494648,-3.4701621472889173,93.72687078325107,26.128345857103497,2.177099658245624,3,-2.0349979400634766,-3.559999465942383,-6.839999198913574,-6.340000152587891,-0.45999908447265625,3,0.024270968571067364,1.0919470679540133,54.61999893188477,3.160036621652552,53.86000061035156,-1.4374985098824595,54.099998474121094,0.024270968571067364
7546,2024-03-08,54.959999084472656,55.83000183105469,54.72000122070313,55.18999862670898,4094600.0,-0.004528165262554951,-2.1267831142106903,-3.285722070844585,88.1679730156034,73.64910411116594,-1.4241091551054268,-3.7845365748746786,-5.663096789009828,-6.762073489325488,20.474900202167372,1.1100006103515554,1.8306828098540535,3.224499130249022,-1.3787374555669203,7.827735716064964,0.9228808373410544,5.52611742315699,-2.564932603721246,61.504339636017455,-12.629884884045389,2.3016182929079694,3,-1.0849990844726562,-3.0149974822998047,-6.534998893737793,-6.090000152587891,-0.579998016357429,4,0.024017462096304065,1.1463342017120208,55.209999084472656,1.0919470679540133,54.61999893188477,3.160036621652552,53.86000061035156,0.024017462096304065
7547,2024-03-11,54.52999877929688,54.959999084472656,53.709999084472656,54.959999084472656,5446100.0,-0.007823877589860806,4.813949362147584,1.8695702652049428,88.28027012934513,76.27710054295784,-0.7552989350542916,-3.235305490429802,-5.158847416607429,-6.2703768480668955,20.218878625122844,1.25,2.207178515646298,2.613498878479014,-2.135440996623771,7.362438753581799,0.23902894092762494,4.987968816030403,-1.4479452284848193,42.222086588541984,-39.24712369384007,2.3744699375513916,3,-0.4649982452392649,-2.504997253417976,-6.104998588562019,-5.6599998474121165,-0.5099983215332102,0,0.03961122126839611,-2.1267831142106903,54.959999084472656,1.1463342017120208,55.209999084472656,1.0919470679540133,54.61999893188477,0.03961122126839611
7548,2024-03-12,55.18999862670898,55.40999984741211,54.349998474121094,54.77000045776367,5398900.0,0.012103426777678061,1.4651177232483454,-0.9767392345771008,88.69780504824382,79.05300527887553,-1.1839406832580366,-3.7148120655583554,-5.736365184259711,-6.864535489375271,20.587317994883275,1.0600013732910156,2.416953745422255,3.037998771667475,-1.875293580648254,7.951291123983204,0.5813525955096139,5.494644947825336,-1.5583554198483895,69.81120871765125,-16.131819295882124,2.456646176157864,3,-0.9849967956542898,-3.164997100830071,-6.584998130798333,-6.319999694824212,-1.9899978637695241,1,0.015220151721137887,4.813949362147584,54.52999877929688,-2.1267831142106903,54.959999084472656,1.1463342017120208,55.209999084472656,0.015220151721137887
7549,2024-03-13,56.25,56.459999084472656,54.97999954223633,55.099998474121094,9044900.0,0.019206403327903576,-1.1294966792908503,2.7381108083560863,89.4009384686446,81.92697067612121,-1.9522942232722968,-4.45008519216335,-6.702767985233706,-7.829030339813883,23.002934487238864,1.4799995422363281,2.519744374547294,3.747000122070311,-1.2888418824845616,8.782842126625184,1.2290791197928783,6.264921124347744,-2.5400009155273438,92.36366965553977,4.323078116018237,2.517921002277435,3,-1.6850013732910156,-3.9099998474121094,-7.6449995040893555,-7.395000457763672,-3.3699989318847727,2,-0.004444444444444473,1.4651177232483454,55.18999862670898,4.813949362147584,54.52999877929688,-2.1267831142106903,54.959999084472656,-0.004444444444444473
7550,2024-03-14,56.41999816894531,56.959999084472656,56.27000045776367,56.63999938964844,8977700.0,0.0030221896701387863,-1.6538580043135702,-0.19130515547358573,86.62792083830279,84.24545879671658,-1.79882961311354,-4.2720509062502,-6.7272278319370145,-7.8871934564601816,25.53210257865447,0.7099990844726562,2.6179292707937734,3.5569984436035185,-1.519913069391663,8.6339099565987,1.0185426871059278,6.095454200101109,-2.159999084472659,83.38458721454327,-3.597799865802102,2.5384557564975903,3,-1.154998779296875,-3.829998016357422,-7.684998512268066,-7.564998626708984,-3.1199989318847656,3,-0.018433128936230947,-1.1294966792908503,56.25,1.4651177232483454,55.18999862670898,4.813949362147584,54.52999877929688,-0.018433128936230947
7551,2024-03-15,56.13000106811523,56.75,56.0,56.45000076293945,10434800.0,-0.005139970050366038,-1.5861987319460156,1.4545359966708604,80.00005044234784,85.22936784276759,-1.2394132616854705,-3.6659530332064847,-6.2701398423763735,-7.4756932244394605,28.153593136469308,0.75,2.7278267111039654,2.9470012664794822,-2.105168701407713,7.999171234366678,0.42091628253588453,5.47308625042308,-1.3300019836425747,74.4615994966945,-11.243972033290916,2.526084983943598,3,-0.8600006103515554,-3.5400009155273366,-7.010001182556145,-7.275001525878899,-1.8199996948242045,4,-0.024585801565201515,-1.6538580043135702,56.41999816894531,-1.1294966792908503,56.25,1.4651177232483454,55.18999862670898,-0.024585801565201515
7552,2024-03-18,56.09000015258789,56.77000045776367,56.040000915527344,56.56000137329102,3588900.0,-0.000712647688689616,-1.5614032739489498,1.4687552154113812,77.95418994789274,84.92846752448393,-0.9917366222145034,-3.230006280722783,-6.053942516375457,-7.320533192012135,30.85510052150241,0.7299995422363281,2.852258983944502,2.5505002975463853,-2.246781208905958,7.347781803998728,0.1518595443202102,4.94914105077256,-0.8580010681152359,66.66671538564972,-16.721887982351006,2.3986407532261724,3,-0.7550010681152344,-3.5,-6.970000267028809,-7.2350006103515625,-1.1599998474121094,0,-0.03048670136959819,-1.5861987319460156,56.13000106811523,-1.6538580043135702,56.41999816894531,-1.1294966792908503,56.25,-0.03048670136959819
7553,2024-03-19,56.27000045776367,56.5,56.0099983215332,56.36999893188477,3694600.0,0.003209133618935711,1.7222269317170347,0.2127621583014209,78.03166673035686,84.4286372072026,-0.8872290916854979,-2.9509215939330815,-6.049120585692052,-7.389226041854457,33.18743248794676,0.4900016784667969,2.9365097543239855,2.343000602722171,-1.9752155528559285,6.66121675830027,0.18389252493312114,4.5021086805112205,-0.6924013732910197,65.15157645290871,-15.654992656671766,2.1591080777890497,3,-0.9350013732910156,-3.6800003051757812,-7.102500915527344,-7.415000915527344,-1.0499992370605398,1,-0.03998578250748108,-1.5614032739489498,56.09000015258789,-1.5861987319460156,56.13000106811523,-1.6538580043135702,56.41999816894531,-0.03998578250748108
7554,2024-03-20,56.9000015258789,56.95000076293945,56.27999877929688,56.41999816894531,3890000.0,0.011196038084060556,1.3103443739969765,-4.800106813152865,80.00003662113852,84.12898347131951,-1.2960986610966359,-3.1094901187642776,-6.508636103548348,-7.888755816584457,35.4519782990918,0.6800003051757812,2.952215013037751,2.5725015640258704,-1.2342117489797033,6.379214877031444,0.6691449075230835,4.475858220528657,-1.0459224414062476,93.75024835292267,14.15546295131115,1.9033566565027855,3,-1.565002441406243,-4.3100013732910085,-7.732501983642571,-8.075002670288079,-1.170001983642571,2,-0.06502637370328779,1.7222269317170347,56.27000045776367,-1.5614032739489498,56.09000015258789,-1.5861987319460156,56.13000106811523,-0.06502637370328779
7555,2024-03-21,57.209999084472656,57.86000061035156,57.18999862670898,57.33000183105469,5824400.0,0.005448111604228423,-7.374833110813764,-0.2500039736151988,79.60851058533618,83.17793209017871,-1.4444619940999743,-2.9567643704004922,-6.63909655090152,-8.05749066669577,38.696007711434,0.9599990844726634,2.944339900644323,2.4924991607665987,-0.7492534219767464,5.734251743509944,0.8716228693949262,4.113375452138271,-1.2000007629394531,65.05369287185083,-11.998957445292078,1.6208762913716737,3,-1.4249992370605469,-4.1699981689453125,-7.937498092651367,-8.469999313354492,-1.5,3,-0.07568603540727259,1.3103443739969765,56.9000015258789,1.7222269317170347,56.27000045776367,-1.5614032739489498,56.09000015258789,-0.07568603540727259
7556,2024-03-22,57.40999984741211,57.59000015258789,57.18000030517578,57.40999984741211,4501300.0,0.0034959057182319953,1.2777730682829653,-0.0,78.48541254255434,82.08961458053528,-1.408501437060714,-2.82678050115139,-6.67448920785877,-8.106925365419812,40.63243001501544,0.4099998474121094,2.8478933042760772,2.390999984741214,-0.6598039490253385,5.441803918507766,0.8655980178579341,3.9164019516244934,-1.1300010681152273,75.6756645297515,0.21506185811809075,1.5254019668832766,3,-1.3050003051757812,-4.369998931884766,-7.892499923706055,-8.670000076293945,-3.0999984741210866,4,-0.07159032609781191,-7.374833110813764,57.209999084472656,1.3103443739969765,56.9000015258789,1.7222269317170347,56.27000045776367,-0.07159032609781191
7557,2024-03-25,57.18000030517578,57.54999923706055,57.02000045776367,57.40999984741211,3667600.0,-0.004006262721610088,1.0784334258338133,-100.0,78.6207096131763,80.96993730997221,-0.8527430388243644,-2.348604163296571,-6.275614120858798,-7.732395796920315,41.73384415520027,0.529998779296875,2.7014773309262026,1.9270004272460923,-1.0266632927857628,4.8806641472779475,0.45016856723016474,3.40383228726202,-0.5840011596679631,63.24327222264608,-11.635390933274074,1.4768318600159285,3,-0.7600002288818359,-4.1399993896484375,-7.570000648498535,-8.440000534057617,-2.740001678466804,0,-0.05019235600852168,1.2777730682829653,57.40999984741211,-7.374833110813764,57.209999084472656,1.3103443739969765,56.9000015258789,-0.05019235600852168
7558,2024-03-26,57.22000122070313,57.4000015258789,57.02999877929688,57.31999969482422,4302300.0,0.0006995613031455239,1.8461515889551212,0.4347768397657794,75.59058370147437,79.43545344695332,-0.6420210630458811,-2.1607236589722802,-6.134733349311482,-7.632553669292754,42.77933094867481,0.37000274658201704,2.54557962145698,1.7520011901855526,-1.1112435833830006,4.615245963754106,0.320378803401276,3.183623576969829,-0.37120178222656364,59.49375645842011,-12.883450671674197,1.4316223867842752,3,-0.29000091552735086,-4.180000305175788,-7.610001564025886,-8.480001449584968,-2.819999694824233,1,-0.040020986834561456,1.0784334258338133,57.18000030517578,1.2777730682829653,57.40999984741211,-7.374833110813764,57.209999084472656,-0.040020986834561456
7559,2024-03-27,57.2400016784668,57.90999984741211,56.81000137329102,57.7400016784668,3713500.0,0.0003495361296221855,1.619055404178003,5.000076295109839,72.50558037130304,77.86630450617557,-0.5663827063396596,-1.9532309126054912,-5.9805288973770345,-7.515965200456051,43.879897150143584,1.0999984741210866,2.4287583894893885,1.5640016555786147,-1.1703215075371602,4.29832481869439,0.19684007402072723,2.931163237136502,0.6199989318847656,39.090991059723976,-29.322166493236935,1.3671615815578888,3,-0.2850017547607422,-4.17500114440918,-7.657501220703125,-8.500001907348633,-2.0400009155273438,2,-0.03529001395056863,1.8461515889551212,57.22000122070313,1.0784334258338133,57.18000030517578,1.2777730682829653,57.40999984741211,-0.03529001395056863
7560,2024-03-28,57.91999816894531,58.1500015258789,57.43999862670898,57.88000106811523,5084200.0,0.011879742671886184,1.839989929276133,-0.07999420166017046,79.95953636707628,77.86180294225652,-1.1300666510987867,-2.3795491756824347,-6.469991394308266,-8.076864967700864,44.93794233098118,0.9099998474121023,2.269032880770503,2.005498313903807,-0.6315135869751103,4.642510214782725,0.6869923634643484,3.324004264343266,-1.1099967956542898,82.83557233263052,12.98882139272564,1.3185059504394587,3,-0.8399982452392578,-4.554996490478516,-8.432497024536133,-9.179998397827148,-2.1799964904785156,3,-0.03781075096585873,1.619055404178003,57.2400016784668,1.8461515889551212,57.22000122070313,1.0784334258338133,57.18000030517578,-0.03781075096585873
7561,2024-04-01,58.06999969482422,58.58000183105469,57.72000122070313,58.13000106811523,4161100.0,0.002589805431992165,-1.2631644991442246,-1.5001430615160078,87.9828747779533,78.9761012567077,-1.090631114740745,-2.293513745474961,-6.437327365437014,-8.116546091338158,45.92762402690406,0.8600006103515554,2.0012238593166813,1.9309999465942411,-0.6326732151022298,4.494673108290712,0.6491633657460056,3.2128365274424766,-1.259998321533196,71.18632743887315,-2.0657469343985326,1.2818365808482346,4,-0.7749996185302734,-4.489997863769531,-8.582498550415039,-9.329999923706055,-2.1399993896484375,0,-0.04064061688916987,1.839989929276133,57.91999816894531,1.619055404178003,57.2400016784668,1.8461515889551212,57.22000122070313,-0.04064061688916987
7562,2024-04-02,57.25,57.52000045776367,56.77000045776367,57.52000045776367,3900200.0,-0.014120883401645745,4.555546136565931,4.49990463475163,71.36932711690162,78.2358412996571,-0.09921472765917372,-1.2916473119170817,-5.457510597730618,-7.18955490769855,46.10330459111395,1.2999992370605469,1.8083712005335641,0.9535001754760728,-1.4657065349964071,3.3727068859485527,-0.25610317976016717,2.1631035307123128,1.3300018310546875,26.519291604932548,-45.21956650394276,1.209603355236239,4,0.18000030517578125,-2.4749984741210938,-7.547499656677246,-8.375,-2.0900001525878906,1,-0.05135368780277694,-1.2631644991442246,58.06999969482422,1.839989929276133,57.91999816894531,1.619055404178003,57.2400016784668,-0.05135368780277694
7563,2024-04-03,57.36999893188477,57.97000122070313,57.02000045776367,57.13000106811523,3866500.0,0.002096051211960992,-3.13044632046841,-0.8888794698993165,64.43300033329507,76.50617060100782,-0.05226607528761207,-1.1965509702226953,-5.438470964007571,-7.2106779792602325,46.37997237099637,0.9500007629394602,1.727283968846713,0.8979991912841854,-1.2735650164731354,3.069563399041506,-0.18778291259447855,1.9837812951628493,1.2100028991699148,33.1490618170173,-34.49456262851881,1.0857821038786606,4,0.30500221252440696,-2.1199989318847727,-6.977498054504402,-7.859998703002937,-2.1100006103515696,2,-0.05107199511463434,4.555546136565931,57.25,-1.2631644991442246,58.06999969482422,1.839989929276133,57.91999816894531,-0.05107199511463434
7564,2024-04-04,55.7400016784668,58.349998474121094,55.70000076293945,58.06000137329102,4285000.0,-0.028412014707430377,-1.2083300219662845,-9.666751438471021,43.63298274740027,72.50888973012606,1.5599236322110244,0.5498472486630277,-3.6867986048309547,-5.49171645858857,45.70346273655725,2.6499977111816406,1.6402930923382257,-0.7879981994628906,-2.811165420734177,1.235169021808396,-1.7995818100985375,0.2235854111727562,2.8038001251220734,1.388920162919302,-61.608916223954985,1.011583610635644,4,1.3999996185302734,-0.3000011444091797,-5.252501487731934,-6.135002136230469,-1.0,3,-0.024040188594137812,-3.13044632046841,57.36999893188477,4.555546136565931,57.25,-1.2631644991442246,58.06999969482422,-0.024040188594137812
7565,2024-04-05,56.54999923706055,56.95000076293945,55.81000137329102,56.56000137329102,3387800.0,0.014531710337329695,1.886071059518848,0.0043112661836939015,53.58360641651081,69.7420223827879,0.7224309321253557,-0.1629690890726465,-4.334830856143746,-6.208254166366032,44.72259429729798,1.2099990844726562,1.5589768306556948,-0.04500064849853658,-1.9707980628114683,1.8807967658143951,-1.007899355655006,0.9178980586579328,1.8800505249023445,29.51382496109143,-30.71063419636633,0.9628987071564664,4,0.5900020599365234,-0.9699974060058594,-5.9874982833862305,-6.869998931884766,-1.9599990844726562,4,-0.023872652384340998,-1.2083300219662845,55.7400016784668,-3.13044632046841,57.36999893188477,4.555546136565931,57.25,-0.023872652384340998
7566,2024-04-08,56.27999877929688,56.84000015258789,56.20000076293945,56.59000015258789,3953000.0,-0.004774543968282141,-1.723416688986827,30.99351639967216,51.559924958736765,66.73526853229463,0.9110954614296247,0.222395206401103,-3.91362404432531,-5.877988072423882,43.47890518774451,0.6399993896484375,1.3866002826872688,-0.3810010910034123,-2.1553909848041073,1.3933888027972827,-1.2681960379037562,0.5061938558969317,2.0699996948242116,21.8867365020782,-35.97279155714039,0.8871949469003458,4,0.8600025177001882,-0.6549987792968821,-5.602498054504402,-6.484998703002937,-1.879997253417983,0,-0.00959483142399653,1.886071059518848,56.54999923706055,-1.2083300219662845,55.7400016784668,-3.13044632046841,57.36999893188477,-0.00959483142399653
7567,2024-04-09,56.68999862670898,56.75,55.61000061035156,56.54999923706055,3374500.0,0.007285001000442826,7.769154024472549,-0.4516089337352978,53.32277449557803,64.26106750941724,0.4741402262545691,-0.018430715420684862,-4.1345544797072264,-6.218499147648771,43.261862721496136,1.1399993896484375,1.2004642025740537,-0.07900123596191833,-1.5430675210071456,1.385065049083309,-0.8110343784845355,0.6530319065606989,1.55399993896485,39.41601672899174,-16.797337011471576,0.7320331425226143,4,0.40500259399414773,-0.6149978637695241,-5.852498054504387,-6.734998703002923,-1.3799972534179545,1,-0.013406215204512795,-1.723416688986827,56.27999877929688,1.886071059518848,56.54999923706055,-1.2083300219662845,55.7400016784668,-0.013406215204512795
7568,2024-04-10,56.02999877929688,56.31000137329102,55.52999877929688,55.849998474121094,3767600.0,-0.011642262540136006,1.108099470070273,1.2857220708448027,43.14957479580837,60.99928911214005,1.0589459424406442,0.7459729090495912,-3.308598977923104,-5.513698557636218,42.750878762841005,1.1599998474120952,0.9924699122627558,-0.7810010910034109,-2.094828412711813,0.5328262307049911,-1.4379147518576119,-0.12408743014920987,2.055959909057613,17.730498372666247,-32.34114537725959,0.6569136608541996,4,1.0250015258788991,0.050003051757805395,-4.867499351501472,-5.750000000000007,-1.4499969482421946,2,-0.01552737731285192,7.769154024472549,56.68999862670898,-1.723416688986827,56.27999877929688,1.886071059518848,56.54999923706055,-0.01552737731285192
7569,2024-04-11,56.0,56.20000076293945,55.5,55.97999954223633,3368600.0,-0.0005354056746467162,2.333321223240479,0.11111346585851298,40.03294344185436,56.56300100933761,0.9996798795602047,0.7971524211454977,-3.1189205132356363,-5.431114132708871,41.67368930607448,0.7000007629394531,0.7882319232882864,-0.7984998703002901,-2.1392813025978157,0.5422815619972354,-1.4688905864490565,-0.1281091541515238,1.8814818956298893,34.48274047707368,-13.128099106843074,0.6703907161487642,4,1.0400009155273438,0.14500045776367188,-4.747500419616699,-5.720001220703125,-1.5,3,-0.013214315686907119,1.108099470070273,56.02999877929688,7.769154024472549,56.68999862670898,-1.723416688986827,56.27999877929688,-0.013214315686907119
7570,2024-04-12,55.38000106811523,55.7599983215332,55.06999969482422,55.40999984741211,3609500.0,-0.011071409497942386,-1.1230677136518892,-1.499904634751452,34.36054057104158,50.604963875236315,1.3650383947335953,1.407400649309217,-2.3138175852331173,-4.7630380046973855,40.1403451852732,0.9300003051757812,0.5983497084977571,-1.3664989471435618,-2.842898989141574,0.10990109485445032,-2.1046989681425643,-0.6282989261445593,2.2633326379516703,17.51419735126416,-25.45001669651235,0.7382000209990052,4,1.329998016357429,0.7649993896484446,-3.835000991821282,-4.855001449584954,-0.46000289916991477,4,-0.011556507354726464,2.333321223240479,56.0,1.108099470070273,56.02999877929688,7.769154024472549,56.68999862670898,-0.011556507354726464
7571,2024-04-15,54.75,56.2599983215332,54.56000137329102,56.09000015258789,4880300.0,-0.011375967063278813,1.023810118505626,44.66848931840244,32.36572415664081,46.27123021298512,1.647861974410489,2.0329446963900324,-1.5396127285953582,-4.102665179642834,38.66793574827991,1.6999969482421804,0.4130160847436599,-1.9274999618530302,-3.6359660242829293,-0.21903389942313112,-2.7817329930679833,-1.073266930638077,2.5845336247177784,8.675741819733371,-30.412850633666704,0.8542330312149501,4,1.7049999237060547,1.3950004577636719,-2.3374996185302734,-3.9549999237060547,0.18000030517578125,0,-0.0029223716422303037,-1.1230677136518892,55.38000106811523,2.333321223240479,56.0,1.108099470070273,56.02999877929688,-0.0029223716422303037
7572,2024-04-16,54.38000106811523,54.88999938964844,54.34000015258789,54.88000106811523,4506100.0,-0.0067579713586259915,1.1153953372360295,0.3731342858688257,30.33238106660552,42.482272516686265,1.7522012667665265,2.3908461722731857,-1.053493668931786,-3.714196936322523,37.17938281979921,0.5499992370605469,0.08917043547739922,-2.2119989395141673,-4.193582976705784,-0.23041490232255057,-3.202790958109972,-1.2212069209183625,2.566098041402803,2.030502068067731,-33.0527661240352,0.990792018595807,4,1.964998245239265,1.7649993896484446,-1.4700002670288015,-3.3600006103515554,-0.43000030517577414,1,0.0003677906835386491,1.023810118505626,54.75,-1.1230677136518892,55.38000106811523,2.333321223240479,56.0,0.0003677906835386491
7573,2024-04-17,54.02000045776367,54.7599983215332,53.86999893188477,54.4900016784668,3565300.0,-0.006620092005894307,-1.3116738996889052,0.94000244140625,28.703667261073946,40.82345968487224,1.7735377029873334,2.712722287839931,-0.5778726004786563,-3.3344395154081923,35.81425188481169,0.8899993896484304,-0.32103320632624843,-2.4594995498657255,-4.749527388471307,-0.16947171126014382,-3.6045134691685163,-1.3144856305629347,2.5091228186455368,6.276216074723116,-27.13105410141229,1.145013919302792,4,1.3899993896484375,2.2049999237060547,-0.9749994277954102,-3.0,-0.5,2,0.023880061173563893,1.1153953372360295,54.38000106811523,1.023810118505626,54.75,-1.1230677136518892,55.38000106811523,0.023880061173563893
7574,2024-04-18,53.20000076293945,54.34000015258789,53.15999984741211,54.18999862670898,3490100.0,-0.015179557346826522,-1.2056086761214144,2.1063729627946084,19.35063886327859,37.019796623402,2.453343266957205,3.416479231465175,0.3348064152606227,-2.503082774784559,34.36469542891046,1.1800003051757812,-0.6287463565154212,-3.09449920654297,-5.80136665685211,-0.38763175623383006,-4.447932931697544,-1.7410654813883966,2.850480131455356,1.2903527489214246,-24.796130937984227,1.3534337251545707,4,1.7999992370605469,2.6700000762939453,-0.08499908447265625,-2.1800003051757812,0.8199996948242188,3,0.02593986932941128,-1.3116738996889052,54.02000045776367,1.1153953372360295,54.38000106811523,1.023810118505626,54.75,0.02593986932941128
7575,2024-04-19,52.88000106811523,53.61999893188477,52.40999984741211,53.41999816894531,5783500.0,-0.006015031771336887,1.5744698983422036,0.5454527939827948,17.026655893083586,33.182766727218315,2.4563145404691156,3.578948253050733,0.7337498570439394,-2.1721941775786817,32.61603409041078,1.2099990844726634,-0.923876611737569,-3.1979990005493235,-6.265214233198833,-0.13078376789981405,-4.731606616874082,-1.6643913842245652,2.5923836168830405,12.207828752722124,-7.836175610268471,1.5336076163247556,4,1.6999988555908274,2.614999771118171,0.5724983215332102,-1.545001983642571,-0.15000152587889914,4,0.03063538009006539,-1.2056086761214144,53.20000076293945,-1.3116738996889052,54.02000045776367,1.1153953372360295,54.38000106811523,0.03063538009006539
7576,2024-04-22,53.29999923706055,53.56999969482422,52.86999893188477,53.27999877929688,3307200.0,0.00794247655941449,1.4999965940286257,-0.037038083598819334,23.560869016802556,29.8758883406877,1.753554530483953,2.988472111742837,0.3956573085271913,-2.5849778072477463,30.78690571954659,0.700000762939446,-0.9955107923243958,-2.572500801086427,-5.809964202386283,0.6649626002134283,-4.191232501736351,-0.953769100436503,1.5599084804204892,35.887078787356735,15.973858287809115,1.6187317006499278,4,1.0600013732910156,2.1950016021728516,0.6275005340576172,-1.7150001525878906,-1.1599998474121094,0,0.030393976643030562,1.5744698983422036,52.88000106811523,-1.2056086761214144,53.20000076293945,-1.3116738996889052,54.02000045776367,0.030393976643030562
7577,2024-04-23,54.31000137329102,54.47999954223633,53.2599983215332,53.36999893188477,3585300.0,0.018949383690200827,-1.103443739969983,46.99904634752767,31.698563829156186,28.603553788837456,0.41398088277270517,1.847136088182559,-0.5174023062857742,-3.5743144682335384,28.72083873704558,1.220001220703125,-1.1860673210478794,-1.4189987182617116,-4.666849975260192,1.8288525387367685,-3.0429243467609552,0.20492691023753196,-1.9000015258789134,80.85118125829929,60.02576003872542,1.6239256284992403,4,0.02499771118163352,1.1849994659423757,-0.3800010681152415,-2.7250022888183665,-1.7800025939941406,1,0.011415925542393124,1.4999965940286257,53.29999923706055,1.5744698983422036,52.88000106811523,-1.2056086761214144,53.20000076293945,0.011415925542393124
7578,2024-04-24,54.93000030517578,55.040000915527344,54.20000076293945,54.2599983215332,3718200.0,0.011415925542393124,-1.1265904690163357,0.7127662164794494,44.489782572478,29.09875813668453,-0.4229384677691428,1.1033488253218735,-1.0173932142969804,-4.161689642296473,26.34185088160065,0.8400001525878906,-1.3443198194495096,-0.6844997406005859,-3.8719311622903803,2.5029316810892084,-2.278215451445483,0.9092159702443112,-2.4786004638671884,95.81746898565355,69.53717864240832,1.5937157108448974,4,-0.595001220703125,0.5650005340576172,-0.9675006866455078,-3.345001220703125,-1.8699989318847585,2,-0.01784087997072137,-1.103443739969983,54.31000137329102,1.4999965940286257,53.29999923706055,1.5744698983422036,52.88000106811523,-0.01784087997072137
7579,2024-04-25,55.22000122070313,55.36000061035156,54.31999969482422,54.79999923706055,4655500.0,0.005279463206192991,1.9714279486215334,0.6268667763626221,40.26355488557864,29.75464861607753,-0.9333717933141301,0.6896119725393746,-1.1412445631189456,-4.417049255992836,23.47701814399234,1.0400009155273438,-1.5584620722482825,-0.29349880218504865,-3.3907987892032807,2.8038011848331834,-1.8421487956941647,1.2551511913240674,-2.6650573364257895,95.25425920537961,66.51684952882832,1.548649993509116,4,-0.8850021362304759,0.27499961853026633,-1.2575016021728587,-3.635002136230476,-2.569999694824233,3,-0.030785960256409672,-1.1265904690163357,54.93000030517578,-1.103443739969983,54.31000137329102,1.4999965940286257,53.29999923706055,-0.030785960256409672
7580,2024-04-26,55.72999954223633,56.06999969482422,54.93999862670898,54.9900016784668,2554100.0,0.009235753536021019,-1.6904660266482308,1.7618913543019292,46.1103284472446,31.281826870589065,-1.551677191326938,0.007517534748458843,-1.4754191236510792,-4.887651929175675,20.566285548118145,1.1300010681152415,-1.646690144062653,0.3259994506835966,-2.560770853969288,3.212769755336481,-1.1173857016428457,1.7693846030100389,-3.0067522543945344,89.37499776482632,57.3019446586576,1.4433851523264427,4,-1.489999771118164,-0.2349987030029297,-1.7674999237060547,-4.145000457763672,-2.7399978637695312,4,-0.03068363715267375,1.9714279486215334,55.22000122070313,-1.1265904690163357,54.93000030517578,-1.103443739969983,54.31000137329102,-0.03068363715267375
7581,2024-04-29,55.709999084472656,56.13000106811523,55.27000045776367,55.72999954223633,3324200.0,-0.0003588813552477532,1.0975534869440409,-0.02702772365016032,42.66467023124051,32.65208122221517,-1.5434951616306023,-0.16691027098503497,-1.2926434925331236,-4.811366323055239,17.312407024812053,0.8600006103515554,-1.7227864814265388,0.42399902343750284,-2.1833369679187626,3.0313350147937683,-0.8796689722406299,1.7276670191156356,-2.7190116040722714,85.36579854696082,51.98174337619449,1.3036679956781345,4,-1.4399986267089844,-0.2149982452392578,-1.2974987030029297,-3.5349979400634766,-1.7099990844726562,0,-0.053491286864280396,-1.6904660266482308,55.72999954223633,1.9714279486215334,55.22000122070313,-1.1265904690163357,54.93000030517578,-0.053491286864280396
7582,2024-04-30,54.31000137329102,55.61999893188477,54.290000915527344,55.5,3761500.0,-0.02513009754422768,-1.1625992054261878,59.4985695212661,38.40971216493491,33.7305306559775,-0.17262442424597424,1.055661132178784,0.28204058174544855,-3.357862831532124,15.121002625739113,1.4199981689453125,-1.7448338132069239,-0.8289987564086871,-3.2979449495989073,1.639947436781533,-2.063471853003797,0.4054743401864229,-1.0051125341191565,5.699512588499375,-28.439197708810937,1.2344730965951103,4,-0.040000915527350855,1.1849994659423757,0.2624988555908132,-1.970001220703132,-0.8400001525878906,1,-0.03995584475734826,1.0975534869440409,55.709999084472656,-1.6904660266482308,55.72999954223633,1.9714279486215334,55.22000122070313,-0.03995584475734826
7583,2024-05-01,54.43999862670898,55.41999816894531,54.18000030517578,54.27000045776367,4368100.0,0.0023936153586967546,-6.085732970027248,-0.14285576901500044,39.62764055169091,35.983530843578876,-0.2646057730835949,0.7324540298013815,0.3460265662676463,-3.415650981128202,12.583974388420458,1.2399978637695312,-1.6964283037028807,-0.5525014877319379,-2.802018631454864,1.6970156559909881,-1.6772600595934009,0.5722570841295251,-0.8525985646427756,13.333242041468363,-19.904295982680768,1.124758571861462,5,-0.1699981689453054,1.0550022125244212,0.29000186920166726,-1.9149990081787038,-0.6800003051757741,2,-0.03508449477577735,-1.1625992054261878,54.31000137329102,1.0975534869440409,55.709999084472656,-1.6904660266482308,55.72999954223633,-0.03508449477577735
7584,2024-05-02,54.4000015258789,54.68999862670898,53.6500015258789,54.61999893188477,3311100.0,-0.0007347006215840945,4.77781309936338,-1.294116327080292,42.93947540698859,38.862733011790546,-0.04077564600534345,0.7029552827048491,0.571613653005123,-3.3026249262989467,11.689693758088703,1.0399971008300781,-1.5947947583892557,-0.5254985809326271,-2.761052016394281,1.7100548545290266,-1.643275298663454,0.5922781367981997,1.7299995422363281,30.24194106599274,-4.778589509943949,1.1177767177308275,5,0.09999847412110086,1.0949993133544993,0.5849990844726634,-1.8750019073486257,-0.8100013732910085,3,-0.024632355055181687,-6.085732970027248,54.43999862670898,-1.1625992054261878,54.31000137329102,1.0975534869440409,55.709999084472656,-0.024632355055181687
7585,2024-05-03,55.20000076293945,55.34000015258789,54.63999938964844,54.63999938964844,5285000.0,0.014705867915830506,-1.499996594028651,-2.5454908012691044,53.16456714923645,42.152032804283195,-0.5331398749489011,-0.21435840742284284,-0.046436807375620504,-4.019571360711538,10.521075060342527,0.9399986267089915,-1.416293427347071,0.3420005798339858,-1.7648453748849704,2.448846534552942,-0.7114223975254959,1.3954235571934674,0.8804003143310482,62.49998077269198,23.149523457371004,1.0534229773594799,5,-0.5050010681152344,0.2950000762939453,-0.1900005340576172,-2.5900001525878906,-1.9300003051757812,4,-0.046195637714059434,4.77781309936338,54.4000015258789,-6.085732970027248,54.43999862670898,-1.1625992054261878,54.31000137329102,-0.046195637714059434
7586,2024-05-06,55.7400016784668,55.7599983215332,55.02999877929688,55.27000045776367,3209600.0,0.009782625146083301,1.862774137569909,0.8392858359275481,59.34067488783838,45.223378477470106,-0.7717898567718677,-0.839953678992039,-0.4579714426984225,-4.498402990030186,9.311322728505155,0.729999542236321,-1.0520990593395325,0.909001350402832,-1.1339874921951036,2.9519901930007677,-0.1124930708961358,1.9304957717017999,0.2917914077758752,99.05229035856401,52.70989676874039,1.0214944212989676,5,-0.8500003814697337,-0.24500083923339844,-0.5175008773803711,-3.010000228881836,-1.8600006103515696,0,-0.04933620231773994,-1.499996594028651,55.20000076293945,4.77781309936338,54.4000015258789,-6.085732970027248,54.43999862670898,-0.04933620231773994
7587,2024-05-07,55.93000030517578,56.09000015258789,55.599998474121094,55.93999862670898,3094600.0,0.003408658431784506,2.1612871469882484,-0.021272969287693472,63.431805610027894,47.328047703864534,-0.7910084198229157,-1.1487034427975829,-0.5507537293524436,-4.631254678395777,8.817745079781975,0.4900016784667969,-0.6005973985523383,1.1369998931884737,-0.7850939544049567,3.059093740781904,0.17595296939175853,2.098046816985189,-2.279998779296882,93.44262551377281,40.29582599902096,0.9610469237967134,5,-1.039999008178718,-0.5500011444091797,-0.49249935150146484,-2.9849987030029297,-2.8699989318847585,1,-0.03450742525737438,1.862774137569909,55.7400016784668,-1.499996594028651,55.20000076293945,4.77781309936338,54.4000015258789,-0.03450742525737438
7588,2024-05-08,55.15999984741211,55.83000183105469,55.11999893188477,55.77000045776367,2747200.0,-0.013767217120726816,-1.057972136222932,61.01030141171829,63.881033146848765,49.95221195511677,0.016816954735908496,-0.471391496513192,0.29598011837558147,-3.815988204743064,8.222965835620256,0.8100013732910085,-0.24614403198853552,0.4104993820190401,-1.431427030754449,2.2524257947925292,-0.5104638243677044,1.3314625884057847,-1.4611983489990337,61.88521194251071,2.088911702070064,0.920963206386745,5,-0.26999855041504617,0.2199993133544922,0.9425010681152344,-2.114999771118164,-1.9500007629394531,2,-0.03063811877055811,2.1612871469882484,55.93000030517578,1.862774137569909,55.7400016784668,-1.499996594028651,55.20000076293945,-0.03063811877055811
7589,2024-05-09,55.2599983215332,55.6500015258789,54.90999984741211,55.08000183105469,3365200.0,0.0018128802465140481,-1.8461577962806461,-0.2950759186532256,67.3976694615134,52.31747206781331,-0.08594981883435082,-0.6636998086973449,0.2703009160660841,-3.8583429662182596,7.663401454132127,0.7400016784667898,0.0008229563158650421,0.5474979400634794,-1.2167535143684631,2.311749394495422,-0.33462778715249186,1.4296236672794507,-1.5133728500366317,42.75852452849051,-22.1049200052248,0.8821257272159698,5,-0.3699970245361399,0.12000083923339844,1.2025022506713867,-2.1049976348876953,-0.9099998474121094,3,-0.027144409076384157,-1.057972136222932,55.15999984741211,2.1612871469882484,55.93000030517578,1.862774137569909,55.7400016784668,-0.027144409076384157
7590,2024-05-10,54.7400016784668,55.7599983215332,54.68000030517578,55.349998474121094,3899100.0,-0.009410001065160656,-1.9589005304000209,-3.3889371622337605,60.37467651967048,54.285250544305526,0.3116173040226897,-0.20459859072320796,0.8578500822704314,-3.2791493680814057,7.646128480142729,1.0799980163574219,0.05892814146333336,0.05950126647949361,-1.676767531982584,1.7957700649415713,-0.8086331327515452,0.9276356657105325,-0.9465087133484005,4.25541700597636,-61.61827742043082,0.8681343992310404,5,0.12999916076660156,-0.060001373291015625,1.5499992370605469,-1.585000991821289,0.11999893188476562,4,-0.02100843059219859,-1.8461577962806461,55.2599983215332,-1.057972136222932,55.15999984741211,2.1612871469882484,55.93000030517578,-0.02100843059219859
7591,2024-05-13,54.59000015258789,55.02999877929688,54.27000045776367,55.0,3815000.0,-0.002740254316395352,2.2340532599608114,0.6721344281363543,52.3026266256418,55.82890770660629,0.31965458375164246,-0.07082993993465436,1.0611915712303244,-3.067348067864856,8.310899462001986,0.7599983215332102,0.12572955889385184,-0.08250026702880575,-1.8188951696083677,1.6538946355507562,-0.9506977183185867,0.7856971842609752,-0.7505770437201065,17.582403762717405,-44.48013786741956,0.8681974512897817,5,0.2800006866455078,0.034999847412109375,1.7700014114379883,-1.4349994659423828,-0.5800018310546875,0,-0.024180247135640376,-1.9589005304000209,54.7400016784668,-1.8461577962806461,55.2599983215332,-1.057972136222932,55.15999984741211,-0.024180247135640376
7592,2024-05-14,54.4000015258789,54.47999954223633,53.79999923706055,54.36999893188477,5176700.0,-0.0034804657662194094,6.1579496857871385,-0.07317708575625262,45.30973391577931,56.46025141372722,0.5853143599609396,0.1272690480033134,1.28665850411695,-2.8133127100025987,8.945762616596188,0.7900009155273438,0.09825911761998185,-0.27349891662598225,-2.009207432637716,1.4622095993857513,-1.1413531746318526,0.5943553413798881,1.6899986267089915,29.556725227518804,-27.069643210227888,0.8678542580058677,5,0.4699993133544993,0.17999839782715554,1.982499122619636,-1.2450008392333913,-0.15999984741210227,1,-0.009558831676067192,2.2340532599608114,54.59000015258789,-1.9589005304000209,54.7400016784668,-1.8461577962806461,55.2599983215332,-0.009558831676067192
7593,2024-05-15,55.31000137329102,55.349998474121094,54.59000015258789,54.72999954223633,4145800.0,0.016727937902340395,1.3030390604228559,19.331722822641307,50.71770626031629,57.32449928631919,-0.21042593882250316,-0.7179411625120196,0.4311695524509034,-3.6429554369664743,8.827383320936825,0.9499969482421946,0.11529958297446541,0.5720008850097713,-1.1573199635116254,2.301321733531168,-0.292659539250927,1.4366613092704696,0.7341987609863239,77.04096130416033,24.25561291110732,0.8646604242606997,5,-0.365001678466804,-0.9500007629394602,1.2749996185302663,-2.155000686645515,-0.4099998474121236,2,-0.040679803726899166,6.1579496857871385,54.4000015258789,2.2340532599608114,54.59000015258789,-1.9589005304000209,54.7400016784668,-0.040679803726899166
7594,2024-05-16,54.58000183105469,55.52999877929688,54.459999084472656,55.5,5160500.0,-0.01319832804395571,1.1836823666796248,-1.5861987319459963,41.14021481081357,55.98846013760554,0.612167767081246,0.1272707710509522,1.1838204626330509,-2.8440114590109573,7.997632443629783,1.0699996948242259,0.26844157500465116,-0.2269987106323228,-1.8010926427927387,1.3470952215280931,-1.0140456767125272,0.5600482554478816,1.4193142852783254,39.796069302961065,-8.015552943863817,0.7870469660802076,5,0.36499786376953125,-0.24500274658203125,1.9874992370605469,-1.4250011444091797,0.6899986267089844,3,-0.025100818992690677,1.3030390604228559,55.31000137329102,6.1579496857871385,54.4000015258789,2.2340532599608114,54.59000015258789,-0.025100818992690677
7595,2024-05-17,54.5,55.43000030517578,52.83000183105469,53.58000183105469,6566300.0,-0.0014657718646167162,-1.1487606953473268,-1.0,40.76334855332434,53.924312767103984,0.6508791858870993,0.3529580270393353,1.266990677137514,-2.701217345306347,6.994612516677128,2.5999984741210938,0.4090809277422238,-0.38800048828125,-1.6873216182313158,0.9113206416688158,-1.0376610532562864,0.26166007669378644,1.4553297787475614,61.85185394496641,18.014362855820977,0.6496605649750344,5,-0.03999900817871094,-0.16500091552734375,2.092500686645508,-1.3449993133544922,0.13000106811522727,4,-0.002752321575759775,1.1836823666796248,54.58000183105469,1.3030390604228559,55.31000137329102,6.1579496857871385,54.4000015258789,-0.002752321575759775
7596,2024-05-20,54.91999816894531,55.0,54.29999923706055,54.52000045776367,3267600.0,0.007706388421014898,1.499996594028651,0.43478098618413413,55.47574580228312,53.040306121799006,0.11435704957618498,0.06382108148254417,0.8631661125379253,-3.058377219412918,5.937388146527612,0.7000007629394531,0.5358847155440429,-0.0490022659301772,-1.1119845844159784,1.013980052555624,-0.5804934251730742,0.4824888933127198,0.910318491894536,77.40735926576863,27.558216397439693,0.5314911592429,5,-0.589996337890625,-0.5849990844726562,1.5075016021728516,-1.6699981689453125,-0.15999984741210938,0,-0.0010924537617278407,-1.1487606953473268,54.5,1.1836823666796248,54.58000183105469,1.3030390604228559,55.31000137329102,-0.0010924537617278407
7597,2024-05-21,54.93000030517578,55.1500015258789,54.27999877929688,55.11999893188477,3339100.0,0.00018212193306532676,5.959915772769863,-0.4749992847401877,54.495433906611936,51.9974617617727,-0.05857197323838648,0.10819657806803207,0.8836495869460776,-3.0029289112983193,5.826984405529682,0.870002746582017,0.5183832775503987,-0.07000007629394389,-1.0872404616797482,0.9472403090918604,-0.578620268986846,0.43862011639895826,0.7803037624726628,77.77780917449837,22.346752820520692,0.5086201926929019,5,-0.6350002288818359,-0.6599998474121094,1.369999885559082,-1.6800003051757812,-0.7700004577636719,1,-0.01674862513255604,1.499996594028651,54.91999816894531,-1.1487606953473268,54.5,1.1836823666796248,54.58000183105469,-0.01674862513255604
7598,2024-05-22,53.95000076293945,55.11000061035156,53.9000015258789,54.72999954223633,3590800.0,-0.01784087997072137,-1.750006502345151,4.105286405525174,46.47886483127273,49.673150136190394,0.8177324388402809,1.0656489623257244,1.86209858376359,-1.9629921033792357,6.390418493922337,1.2099990844726634,0.37302792746636726,-1.0009996414184599,-2.121598611046821,0.11959932820990105,-1.5612991262326403,-0.4407001566042794,1.6450912152452375,41.481488807382895,-16.427958124865874,0.5602994848141821,5,0.3449993133544922,0.31999969482421875,2.294999122619629,-0.6299991607666016,-0.6000022888183594,2,0.0053753644379288534,5.959915772769863,54.93000030517578,1.499996594028651,54.91999816894531,-1.1487606953473268,54.5,0.0053753644379288534
7599,2024-05-23,53.52000045776367,54.27000045776367,53.29999923706055,54.15999984741211,3312600.0,-0.007970348454029441,1.2558151913557247,0.8205133221174538,36.046501312332694,46.970019557597304,1.0895339012337146,1.435350507167513,2.251347492880967,-1.4763835141802915,7.413772221437612,0.970001220703125,0.15272125678291104,-1.3459999084472685,-2.6270910567913432,-0.06490876010319369,-1.9865454826193059,-0.7054543342752311,1.964487914535816,26.538424294353952,-29.51843334216742,0.6405455741720373,5,0.6599998474121094,0.75,2.297499656677246,-0.11999893188476562,1.1699981689453054,3,0.02578477309999805,-1.750006502345151,53.95000076293945,5.959915772769863,54.93000030517578,1.499996594028651,54.91999816894531,0.02578477309999805
7600,2024-05-24,54.02000045776367,54.27000045776367,53.22999954223633,53.52000045776367,2632200.0,0.009342301863292768,1.0800018310546875,-0.7812507450587702,35.61870861560844,45.116250889815824,0.5326779456929955,0.8439424952820644,1.7100855474415084,-1.8925019776725804,7.860321789334071,1.0400009155273438,-0.01639811755293863,-0.7604999542236328,-2.0269654415013605,0.5059655330540949,-1.3937326978624967,-0.12726721058476897,1.3583084528860212,41.14583850734244,-9.081091554513954,0.6332327436388645,5,0.15999984741210938,0.25,1.4149999618530273,-0.6199989318847656,-0.13000106811523438,4,0.02313957773801456,1.2558151913557247,53.52000045776367,-1.750006502345151,53.95000076293945,5.959915772769863,54.93000030517578,0.02313957773801456
7601,2024-05-28,52.72999954223633,53.9000015258789,52.65999984741211,53.77999877929688,4164200.0,-0.023880061173563893,-1.0840388394331042,-2.099998474121108,27.4011182238593,43.12640470182471,1.7110238000750115,2.0018798042044494,2.952332765909766,-0.5144116310097928,8.417306541638878,1.3600006103515625,-0.2653622471864665,-1.901500892639163,-3.389364540595537,-0.4136372446827892,-2.64543271661735,-1.157569068660976,2.5463770852295653,2.811230828861161,-40.21632603885801,0.7439318239781865,5,1.364999771118164,1.6650009155273438,2.3075008392333984,0.6700019836425781,1.490001678466804,1,0.036032648252860566,1.0800018310546875,54.02000045776367,1.2558151913557247,53.52000045776367,-1.750006502345151,53.95000076293945,0.036032648252860566
7602,2024-05-29,52.13999938964844,52.4900016784668,51.72999954223633,52.2599983215332,4790900.0,-0.011189079417975423,1.6206715117235029,0.11428478007345945,28.115931452631756,40.61509638985976,2.175507062353887,2.5518057298023322,3.488028336690391,0.16417522915158145,9.687998627653998,1.0,-0.4484292876714733,-2.3830009460449233,-4.240221676465282,-0.5257802156245646,-3.311611311255106,-1.4543905808347404,2.9793946310142303,12.130169167098359,-27.33421897561871,0.9286103652101799,5,1.489999771118164,1.7900009155273438,2.787501335144043,1.2600021362304688,2.6500015258789062,2,0.050249308833036244,-1.0840388394331042,52.72999954223633,1.0800018310546875,54.02000045776367,1.2558151913557247,53.52000045776367,0.050249308833036244
7603,2024-05-30,52.52999877929688,52.9000015258789,52.09000015258789,52.20000076293945,4326600.0,0.007479850291787216,-1.945463625077135,-2.7500079473567682,31.01529858368076,39.49010569795612,1.5083086080727313,2.1200744689673883,3.0413337137417713,-0.13263322992521154,10.7541500623213,0.8100013732910085,-0.5517992602789548,-1.8975015640258732,-3.957996545252655,0.16299341720090865,-2.927749054639264,-0.8672540734124823,2.31824368309168,31.49602160259307,-7.239728312381761,1.0302474906133918,5,1.0500011444091726,1.4000015258788991,2.3850011825561452,0.8700027465820241,1.9099998474120952,3,0.03102990873774103,1.6206715117235029,52.13999938964844,-1.0840388394331042,52.72999954223633,1.0800018310546875,54.02000045776367,0.03102990873774103
7604,2024-05-31,53.06000137329102,53.099998474121094,52.02999877929688,52.5099983215332,7431400.0,0.010089522297933584,2.3968392370571983,1.6666859329302688,38.333338631520725,39.22010459553349,0.8269858657967148,1.5647612680397103,2.439315705275881,-0.578030923495426,11.323001327698972,1.0699996948242116,-0.586076163009686,-1.3004989624023366,-3.449981405568053,0.8489834807633798,-2.3752401839851984,-0.22575774081947486,1.5387816554853586,52.362257939523836,8.882251129466738,1.0747412215828587,5,0.37999916076659446,0.8699989318847585,1.8549985885620046,0.3400001525878835,1.0699996948242045,4,0.0054654559616360565,-1.945463625077135,52.52999877929688,1.6206715117235029,52.13999938964844,-1.0840388394331042,52.72999954223633,0.0054654559616360565
7605,2024-06-03,52.6500015258789,53.54999923706055,52.31000137329102,53.06000137329102,4225500.0,-0.007727098318894954,-1.2752251196030082,-0.745450131779736,36.997333292425104,37.16694764999371,1.0582528187763387,1.8697915604443551,2.7610574254915647,-0.08399332826056849,12.387167281145434,1.2399978637695241,-0.7489622240556102,-1.5829988479614343,-3.823404148681476,0.6574064527586074,-2.703201498321455,-0.46279619760141344,1.7192788239742782,42.396366020746825,-4.179426401309527,1.1202026503600213,6,0.789999008178718,1.279998779296882,2.264998435974128,0.7500000000000071,2.1899986267089915,0,0.03874638255855256,2.3968392370571983,53.06000137329102,-1.945463625077135,52.52999877929688,1.6206715117235029,52.13999938964844,0.03874638255855256
7606,2024-06-04,52.9900016784668,53.290000915527344,52.38000106811523,52.38000106811523,3690100.0,0.006457742502073316,-1.9836030717662194,-1.4878069204216295,40.735880239629125,35.6381083536623,0.4645438483544524,1.3841720804352065,2.328482676978581,-0.3475041519446549,13.445750874913683,0.9099998474121165,-0.7860144253962673,-1.1054986953735337,-3.2934125493571145,1.082415158610047,-2.1994556223653277,-0.011541768381739814,1.1681362067770351,69.23089821463753,19.655379047166278,1.0939569269917915,6,0.42999839782714844,0.9399986267089844,1.8774986267089844,0.4099998474121094,2.549999237060547,1,0.016984292935913636,-1.2752251196030082,52.6500015258789,2.3968392370571983,53.06000137329102,-1.945463625077135,52.52999877929688,0.016984292935913636
7607,2024-06-05,54.0,54.06999969482422,52.93999862670898,53.27999877929688,3622200.0,0.01906016775884778,1.6279075956778788,1.1803286889961475,41.50453384763283,35.08540491103564,-0.7724830666735159,0.23417566440939908,1.2431520477282234,-1.2726071227270097,13.959903442788447,1.1300010681152415,-0.7960676745214528,0.0009996414184598734,-2.0092676185608838,2.0112669013978035,-1.004133988571212,1.0061332714081317,-2.270000457763672,96.56864395052862,48.38256562826124,1.0051336299896725,6,-1.0,-0.09000015258789062,0.8825006484985352,-0.5999984741210938,0.7200012207031321,2,0.004074096679687722,-1.9836030717662194,52.9900016784668,-1.2752251196030082,52.6500015258789,2.3968392370571983,53.06000137329102,0.004074096679687722
7608,2024-06-06,53.47000122070313,54.22999954223633,53.27000045776367,54.04999923706055,4821400.0,-0.009814792209201229,1.04255422762413,-0.8055514347475927,42.60985156717479,35.814666050462534,-0.355072212650974,0.6651762019670642,1.6888171518333266,-0.6559412481765534,14.912674794547037,0.9599990844726562,-0.9740310462684718,-0.4444992065429645,-2.390328439894482,1.501330026808553,-1.4174138232187232,0.5284154101327942,-1.6932016754150467,65.45463372850136,15.537769850796522,0.9729146166757595,6,-0.4700012207031321,0.43999862670897727,1.412499427795403,-0.06999969482422586,0.5299987792968679,3,0.02468673395715415,1.6279075956778788,54.0,-1.9836030717662194,52.9900016784668,-1.2752251196030082,52.6500015258789,0.02468673395715415
7609,2024-06-07,53.7599983215332,54.18000030517578,53.15999984741211,53.43999862670898,3370400.0,0.005423547675510232,-1.3181900938938644,-0.5517254987076214,45.207241404698514,36.88005858258365,-0.6788318938061693,0.27093179722523786,1.3154726165876554,-0.8619742616057522,15.858566951050562,1.0200004577636719,-1.155405425597209,-0.07950210571289062,-1.919736672719253,1.7607324612934718,-0.9996193892160719,0.8406151777902906,-1.8850707763671863,75.52074640981004,25.993544548101468,0.9201172835031795,6,-0.779998779296875,0.15000152587890625,1.122502326965332,-0.3599967956542969,-0.7699966430664062,4,0.012648815595357021,1.04255422762413,53.47000122070313,1.6279075956778788,54.0,-1.9836030717662194,52.9900016784668,0.012648815595357021
7610,2024-06-10,53.59000015258789,54.06000137329102,53.27000045776367,53.52999877929688,2642000.0,-0.003162168419882927,-1.7241504048197136,0.18750447035259504,41.097734416292404,38.40190482618733,-0.6439633927071,0.36929103207330627,1.3765078407893583,-0.6057530196477359,16.636601139816758,0.7900009155273509,-1.221375590197816,-0.19200019836425497,-1.985023120738198,1.6010227240096881,-1.08851165955123,0.7045112628227201,-1.6208697275390591,65.4054098637844,18.603265641532886,0.8965114611869718,6,-0.6100006103515625,0.31999969482421875,1.4075002670288086,-0.18999862670898438,-1.9399986267089915,0,0.010076523866202391,-1.3181900938938644,53.7599983215332,1.04255422762413,53.47000122070313,1.6279075956778788,54.0,0.010076523866202391
7611,2024-06-11,53.27000045776367,53.540000915527344,52.7599983215332,53.36999893188477,2652200.0,-0.0059712575837483906,2.5454466638923567,-1.6666030898343802,39.33161361308454,39.648091732904305,-0.26743253701015135,0.6169611247363491,1.576743849224549,-0.20722185398513204,17.241132010253306,0.8300018310546875,-1.1907347228015723,-0.4459999084472628,-2.2107473006712937,1.318747483776768,-1.3283736045592747,0.4363737876647491,-1.2104352680273394,34.69399406257136,-7.8516190230801755,0.8823736961120142,6,-0.1400012969970703,0.6399993896484375,1.8249998092651367,0.13000106811523438,-1.5600013732910156,1,0.029472492609964096,-1.7241504048197136,53.59000015258789,-1.3181900938938644,53.7599983215332,1.04255422762413,53.47000122070313,0.029472492609964096
7612,2024-06-12,53.88000106811523,54.38000106811523,53.38999938964844,53.59000015258789,3963600.0,0.011451109538382909,-1.8695599292348313,-2.9000534065763612,49.52766712346956,41.705021570658616,-0.675716372526054,-0.03583115099699086,0.8780336305616174,-0.7428092329466054,17.13398945151867,1.1100006103515554,-1.1831286523747337,0.1900007247924762,-1.5474264155026134,1.9274278650875658,-0.6787128453550721,1.0587142949400246,-1.733618504278894,69.13585479685581,25.362782065692414,0.8687135701475462,6,-0.6750011444091726,0.029998779296882105,1.312500000000007,-0.29999923706053977,-1.3500022888183452,2,0.03080920219941241,2.5454466638923567,53.27000045776367,-1.7241504048197136,53.59000015258789,-1.3181900938938644,53.7599983215332,0.03080920219941241
7613,2024-06-13,53.06000137329102,53.93999862670898,53.02999877929688,53.54999923706055,3532700.0,-0.015218999231042307,-2.30907199334169,-1.6896424719160412,47.05128618951627,42.6736824104359,0.2540908251870917,0.6397623132395296,1.5940977329254409,0.13497683075837585,18.05105206483199,0.9099998474120952,-1.0045366642415985,-0.5174989700317312,-2.097503795964009,1.0625058559005467,-1.30750138299787,0.27250344293440776,-0.7796016991979542,18.518675501679454,-26.301174923905066,0.7900024129661397,6,0.28499984741210227,0.7199993133544851,2.074998855590813,0.5200004577636648,-0.740001678466804,3,0.03128533366845532,-1.8695599292348313,53.88000106811523,2.5454466638923567,53.27000045776367,-1.7241504048197136,53.59000015258789,0.03128533366845532
7614,2024-06-14,53.209999084472656,53.25,52.36000061035156,52.95000076293945,3592600.0,0.0028269451055298322,4.235288177809691,-0.5306111327364811,44.56374416209969,43.514394729288625,0.1426042256692739,0.40250135854822844,1.392312211875904,0.04358573680316624,19.39846796380456,0.8899993896484375,-0.7764125736050573,-0.2990011215209947,-1.8134351831547662,1.2154329401127768,-1.0562181523378769,0.4582159092958875,1.170001983642571,42.07912284644351,-3.073050909356354,0.7572170308168854,6,0.1600017547607422,0.5349998474121094,1.9250011444091797,1.56500244140625,-2.049999237060547,4,0.014846850763391206,-2.30907199334169,53.06000137329102,-1.8695599292348313,53.88000106811523,2.5454466638923567,53.27000045776367,0.014846850763391206
7615,2024-06-17,54.349998474121094,54.36999893188477,52.75,52.88999938964844,3774000.0,0.021424533156609415,1.1599985758463431,5.615417345247003,61.09589585132908,45.776618686144175,-0.8167846654643327,-0.7898057126538163,0.18659151503059945,-1.0165319618080133,19.07128508392451,1.6199989318847727,-0.5514724081709659,0.8484983444213867,-0.6466339310722446,2.343630619915018,0.10093220667457103,1.5960644821682024,-1.9899978637695312,98.51472340618432,46.023597660933824,0.7475661377468142,6,-0.9799976348876953,-0.6049995422363281,0.7850017547607422,0.9000015258789062,-3.9199981689453125,0,-0.025022940824954487,4.235288177809691,53.209999084472656,-2.30907199334169,53.06000137329102,-1.8695599292348313,53.88000106811523,-0.025022940824954487
7616,2024-06-18,54.86000061035156,55.0099983215332,53.93999862670898,54.2400016784668,3251500.0,0.009383664223528987,1.3261005676470377,0.4246570689520027,68.83659027050564,48.81351384424116,-1.1551033557809092,-1.375031775444583,-0.3758564365455115,-1.4483046277565066,18.834064159230206,1.0699996948242259,-0.4046442832242505,1.3615003585815444,-0.12184254879063872,2.8448432659537275,0.6198289048954564,2.1031718122676324,-2.5,94.33970412318747,35.22536558584365,0.74167145368609,6,-1.1750011444091797,-1.230001449584961,-0.08500003814697266,0.5799999237060547,-3.8100013732910156,1,-0.058512560130503655,1.1599985758463431,54.349998474121094,4.235288177809691,53.209999084472656,-2.30907199334169,53.06000137329102,-0.058512560130503655
7617,2024-06-20,54.0099983215332,54.97999954223633,53.36000061035156,54.93999862670898,4462500.0,-0.01549402623699514,2.2079118920103036,-1.500003076374051,59.63541808952123,50.70524345783521,-0.33920464848751664,-0.6297766657082917,0.39752407423505787,-0.5093719362812692,18.62215462686953,1.6199989318847656,-0.2181810689403605,0.5574981689453153,-0.7897463522139105,1.9047426901045412,-0.1161240916342976,1.2311204295249283,-1.5439978027343741,62.264118350725006,-0.3295515133265141,0.6736222605796122,6,-0.3249988555908203,-0.37999916076660156,0.7375020980834961,1.4850025177001953,-2.9599990844726562,3,-0.042584693733337176,1.3261005676470377,54.86000061035156,1.1599985758463431,54.349998474121094,4.235288177809691,53.209999084472656,-0.042584693733337176
7618,2024-06-21,54.2400016784668,54.38000106811523,53.81000137329102,54.27999877929688,5559600.0,0.0042585329398519,3.749964237463407,0.04300762118838832,57.99458498869543,52.126059411612644,-0.5012039742520145,-0.8821691873304616,0.1132688462930247,-0.6577848581153276,18.10329343422107,0.5699996948242045,-0.07100629182303919,0.7730014801025362,-0.6027294313486067,2.148732391553679,0.08513602437696477,1.4608669358281077,-1.6722412475585955,70.94349780690705,6.7641626306580065,0.6878654557255729,6,-0.5550022125244141,-0.6100025177001953,0.4849987030029297,1.2549991607666016,-2.5200004577636648,4,-0.03152660114774264,2.2079118920103036,54.0099983215332,1.3261005676470377,54.86000061035156,1.1599985758463431,54.349998474121094,-0.03152660114774264
7619,2024-06-24,54.9000015258789,55.0,54.06000137329102,54.290000915527344,3711300.0,0.012168138403176432,1.3209912591364454,-15.251120648542654,64.7444351896201,54.75347060864906,-1.0979495921805835,-1.5109490241639563,-0.5934650740129257,-1.236158569048797,17.249429083090483,0.9399986267089773,0.018502879755743606,1.3640012741088796,-0.1539948043960635,2.8819973526138227,0.6050032348564045,2.1229993133613547,-2.2345515793456983,95.13288153330657,27.03331088183006,0.7589980392524723,6,-1.2150020599365163,-1.2700023651122976,-0.24750137329100852,0.5949993133544993,-2.5699996948242116,0,-0.04699456756551301,3.749964237463407,54.2400016784668,2.2079118920103036,54.0099983215332,1.3261005676470377,54.86000061035156,-0.04699456756551301
7620,2024-06-25,55.27000045776367,55.33000183105469,54.68999862670898,55.13999938964844,3676200.0,0.006739506768690395,4.1199475105666075,0.2131162918678265,64.88250626736169,57.59245868134652,-1.3461402416944495,-1.8788280135677198,-0.9868747375734017,-1.5070210511558955,16.397515026942063,0.6400032043457102,0.15216380865901868,1.6715002059936523,-0.023064353083213973,3.3660647650705187,0.8242179264552192,2.5187824855320855,-2.5107685762304683,96.95424689789786,27.79991312951975,0.8472822795384327,6,-1.4249992370605469,-1.6900005340576172,-0.6300010681152344,0.22500038146972656,-3.0400009155273438,1,-0.07436223224735361,1.3209912591364454,54.9000015258789,3.749964237463407,54.2400016784668,2.2079118920103036,54.0099983215332,-0.07436223224735361
7621,2024-06-26,54.63000106811523,55.1500015258789,54.41999816894531,54.83000183105469,3817700.0,-0.011579507587258342,-1.354824618072837,-1.5384547668652795,54.3209966986372,58.12505085636515,-0.5508665732571885,-1.1480479003832542,-0.3578956822715469,-0.7891222142221039,15.005962623118535,0.8500022888183594,0.23440685871003097,0.9365007400512653,-0.7660705738532627,2.6390720539557933,0.08521508309900128,1.7877863970035293,-1.7165229896107377,64.46698836614839,-1.1692383114056355,0.8512856569522628,6,-0.7849998474121023,-1.1000003814697195,-0.2325010299682546,0.8649997711181712,-2.900001525878899,2,-0.07688084716862242,4.1199475105666075,55.27000045776367,1.3209912591364454,54.9000015258789,3.749964237463407,54.2400016784668,-0.07688084716862242
7622,2024-06-27,54.7599983215332,54.95000076293945,54.459999084472656,54.81000137329102,3876400.0,0.0023795945611622127,1.9696906644472187,0.2500143050602033,59.36137829696078,59.49283886830343,-0.6067110813405137,-1.1296131802192946,-0.4857019096420174,-0.8529259438599013,12.961239741015563,0.4900016784667969,0.3771656325327797,0.9354980468749972,-0.6638367628231165,2.534832856573111,0.13583064202593675,1.7351654517240576,-1.7015288178757046,62.49978040400626,-3.028904321216828,0.7996674048490576,6,-0.9149971008300781,-1.2299976348876953,-0.42749786376953125,0.7350025177001953,-3.829998016357422,3,-0.06775016797277322,-1.354824618072837,54.63000106811523,4.1199475105666075,55.27000045776367,1.3209912591364454,54.9000015258789,-0.06775016797277322
7623,2024-06-28,54.15999984741211,55.349998474121094,54.0099983215332,54.88000106811523,25202500.0,-0.010956875319792614,-1.6274402740586713,14.399145559961193,52.77778955153977,60.40551057824121,0.18520790281275623,-0.42292125995267327,0.12116640131880274,-0.18891225843074722,11.141023076449509,1.3400001525878906,0.5616154449721193,0.2539995193481417,-1.2295149335575317,1.737513972253815,-0.48775770710469146,0.9957567458009748,-0.965238404110778,11.194142447611972,-50.878321367678275,0.7417572264528365,6,-0.1100006103515625,-0.6200008392333984,0.12250041961669922,1.335000991821289,-4.5,4,-0.057422463425286785,1.9696906644472187,54.7599983215332,-1.354824618072837,54.63000106811523,4.1199475105666075,55.27000045776367,-0.057422463425286785
7624,2024-07-01,53.349998474121094,54.38000106811523,53.18000030517578,54.11999893188477,3609600.0,-0.014955712252087805,-1.1621697785750733,1.0694432670707616,48.469377080384525,59.00256404813626,1.1366919175415902,0.4320725030593593,0.9552020513394766,0.6732202340020166,9.716606433620347,1.200000762939446,0.5896532345659011,-0.5705017089843736,-2.0245769833040015,0.8835735653352543,-1.297539346144191,0.15653592817544393,2.0,7.834023612468622,-51.59372659171216,0.7270376371598147,7,0.9150009155273438,0.1900005340576172,0.9325017929077148,2.1450023651123047,-4.1599998474121165,0,-0.030552901593964177,-1.6274402740586713,54.15999984741211,1.9696906644472187,54.7599983215332,-1.354824618072837,54.63000106811523,-0.030552901593964177
7625,2024-07-02,54.68999862670898,54.709999084472656,52.9000015258789,53.25,3214700.0,0.02511715446885887,1.4459434032780727,-1.8701269748477574,58.01353313275316,57.80000214394154,-0.16763600596603823,-0.7876428982919137,-0.3343812460361235,-0.6122353464823433,8.621731213121544,1.809997558593757,0.7437981977586006,0.6674985885620046,-0.6946183705722575,2.0296155476962667,-0.013559891005129998,1.3485570681291392,0.6599998474121165,73.06119716248429,10.070850981654075,0.6810584795671322,7,-0.5649986267089773,-1.1499996185302663,-0.4649982452392507,0.8050022125244212,-4.599998474121087,1,-0.04315225552961954,-1.1621697785750733,53.349998474121094,-1.6274402740586713,54.15999984741211,1.9696906644472187,54.7599983215332,-0.04315225552961954
7626,2024-07-03,53.88999938964844,54.72999954223633,53.6500015258789,54.63000106811523,2265900.0,-0.01462788914150459,1.2978714769799067,-0.5138905445750426,50.05523935014418,56.73553783956632,0.536742893809091,0.087737369902392,0.494238403712572,0.23645385730935686,7.460471291507234,1.079998016357429,0.9035111221826071,-0.17750053405761435,-1.452686891073654,1.0976858229584252,-0.8150937125656341,0.46009264445040543,1.3619992065429685,40.40812640521184,-20.904118229112036,0.6375931785080214,7,0.2350006103515625,-0.35000038146972656,0.33500099182128906,1.605001449584961,-2.8999977111816406,2,-0.03080348610527117,1.4459434032780727,54.68999862670898,-1.1621697785750733,53.349998474121094,-1.6274402740586713,54.15999984741211,-0.03080348610527117
7627,2024-07-05,54.22000122070313,54.41999816894531,53.56000137329102,53.849998474121094,4272500.0,0.006123619127709423,1.23376764924447,-0.5000025774923206,56.77569895626156,56.60010605818477,0.26782760937927463,-0.23709333985152625,0.16472135718726832,-0.04164640705244693,7.141116317966042,0.8599967956542898,0.84102057706653,0.14150123596191833,-1.1350283145525495,1.4180307864763861,-0.4967635392953156,0.7797660112191522,0.9379174926757727,53.877605675031404,-12.317010861066962,0.638264775257235,7,-0.0950012207031321,-0.6800022125244212,0.024998664855949926,1.2749996185302663,-3.2299995422363352,4,-0.04592404320190302,1.2978714769799067,53.88999938964844,1.4459434032780727,54.68999862670898,-1.1621697785750733,53.349998474121094,-0.04592404320190302
7628,2024-07-08,54.790000915527344,54.86999893188477,54.11000061035156,54.43999862670898,2894400.0,0.010512720066235826,1.98039538345308,0.9459451100068056,58.797334300742456,55.9393170705317,-0.24132838283549773,-0.7411296156070861,-0.41814758829406884,-0.5490372209859444,6.807019610597226,0.7599983215332102,0.6806274653289108,0.645500946044919,-0.6350498739504289,1.926051766040267,0.005225536047241519,1.2857763560425965,0.27760111035156143,95.93918163985691,25.591410886665415,0.6402754099976746,7,-0.6650009155273438,-1.1000022888183594,-1.0100011825561523,0.36499977111816406,-3.799999237060547,0,-0.07045082215462506,1.23376764924447,54.22000122070313,1.2978714769799067,53.88999938964844,1.4459434032780727,54.68999862670898,-0.07045082215462506
7629,2024-07-09,54.43999862670898,55.22000122070313,54.34000015258789,55.0099983215332,2687300.0,-0.006388068679867076,-1.2857270250185966,-1.6285599067040013,50.54945106129077,54.34675538096826,0.04085698804646398,-0.35581413144747387,-0.0946959700120047,-0.1178667438843064,6.48057845505486,0.8800010681152415,0.6488757687886277,0.2614986419677692,-1.01215811842944,1.5351554023649783,-0.3753297382308389,0.8983270221663773,-1.5399971008300781,66.37919411221091,-0.38888972325894144,0.6368283801986061,7,-0.31499862670897727,-0.7499999999999929,-0.6849985122680593,0.7150020599365305,-3.4499969482421804,1,-0.08780306575819308,1.98039538345308,54.790000915527344,1.23376764924447,54.22000122070313,1.2978714769799067,53.88999938964844,-0.08780306575819308
7630,2024-07-10,54.13000106811523,54.5099983215332,53.9000015258789,54.36999893188477,3527900.0,-0.0056942976931241285,1.3461566676937344,0.42104910923426897,45.431793561422545,53.35906614349997,0.19236949329925324,-0.003464399836161647,0.16816001636960465,0.2724800624780386,6.046906125771567,0.609996795654304,0.6116082301504306,-0.07549896240234943,-1.3191690298137928,1.168171105009094,-0.6973339961080711,0.5463360713033723,-1.183599548339842,34.337334169808344,-27.747514485797495,0.6218350337057226,7,-0.00500106811522727,-0.3000011444091726,-0.44500064849852805,1.0249996185302805,-3.1399993896484304,2,-0.09126182050486076,-1.2857270250185966,54.43999862670898,1.98039538345308,54.790000915527344,1.23376764924447,54.22000122070313,-0.09126182050486076
7631,2024-07-11,54.84000015258789,55.0099983215332,54.13000106811523,54.18999862670898,4653600.0,0.013116554045126128,-1.2857171166707715,-2.7083637982005877,55.28663689420408,52.90631709874923,-0.5416710775211016,-0.6216864665397424,-0.5810575728399314,-0.36036866180174343,5.2210228262222405,0.8799972534179759,0.4716988359237888,0.5560001373291001,-0.6361746446227556,1.748174919280956,-0.040087253646824195,1.1520875283050245,-1.84812663879395,77.1083672864397,14.424652244909765,0.5960873909759274,7,-0.7150001525878906,-0.9850006103515625,-1.1549997329711914,0.3150005340576172,-3.8499984741210938,3,-0.08661560880349206,1.3461566676937344,54.13000106811523,-1.2857270250185966,54.43999862670898,1.98039538345308,54.790000915527344,-0.08661560880349206
7632,2024-07-12,55.540000915527344,56.06000137329102,55.13000106811523,55.209999084472656,3309500.0,0.012764419419980966,-2.79593616193066,0.5076939328849552,57.81249928359765,53.465729291200105,-1.2509428529122104,-1.255308019081994,-1.2678183553503146,-0.9660706367409588,5.625496086416794,1.220001220703132,0.31041297857125016,1.1730009078979506,-0.1270093360650293,2.4730111518609306,0.5229957859164642,1.823006029879437,-2.5035648475952215,75.92590303250776,13.696813935979712,0.6500051219814885,7,-1.0599994659423828,-1.3299999237060547,-1.8650007247924805,-0.38500022888183594,-4.549999237060547,4,-0.0819229233355756,-1.2857171166707715,54.84000015258789,1.3461566676937344,54.13000106811523,-1.2857270250185966,54.43999862670898,-0.0819229233355756
7633,2024-07-15,54.72000122070313,55.6500015258789,54.599998474121094,55.47000122070313,5415400.0,-0.01476412821943196,-1.121206516545631,-2.272714662227771,48.938676911173374,53.517873716843305,-0.38348023198081904,-0.32102809641525454,-0.44802500967726644,-0.04855754870821016,5.512843395939708,1.0500030517578054,0.2733930777394278,0.27000122070312926,-0.8822241743741799,1.4222266157804384,-0.3061114768355253,0.8461139182417838,-1.562622540556653,37.96295151625437,-19.273552422639106,0.5761126975386539,7,-0.23999977111817117,-0.510000228881843,-1.2650012969970774,0.4349994659423757,-3.7299995422363352,0,,-2.79593616193066,55.540000915527344,-1.2857171166707715,54.84000015258789,1.3461566676937344,54.13000106811523,
7634,2024-07-16,54.0,54.849998474121094,53.70000076293945,54.77999877929688,4762700.0,-0.013157916751484366,1.5,1.0399983723958428,42.8086028138907,51.82843701474748,0.4899427654810822,0.4861160266862825,0.2646885536925083,0.7598524404845506,4.572225844671127,1.1499977111816406,0.16325211913660098,-0.4895000457763672,-1.5092940004249655,0.5302939088722312,-0.9993970231006699,0.020396931547935537,-0.7265164121277365,12.711828791258489,-37.868916766960574,0.5098969773243007,7,0.8100013732910227,0.21000099182128906,-0.5450000762939453,1.1550006866455078,-3.009998321533203,1,,-1.121206516545631,54.72000122070313,-2.79593616193066,55.540000915527344,-1.2857171166707715,54.84000015258789,
7635,2024-07-17,52.9900016784668,53.75,52.97000122070313,53.63999938964844,6821200.0,-0.018703672620985268,-1.2608705267057243,0.8333317031182678,41.0869568822967,50.831961184986646,1.3783893173745696,1.4640661391486276,1.2297223811626097,1.844981058173758,4.941727957955135,1.029998779296868,0.12290419659864682,-1.4314985275268555,-2.652064291344253,-0.21093276370945802,-2.0417814094355506,-0.8212156456181603,3.069999694824226,0.6472639733339264,-46.186824520891825,0.6102828819086978,7,1.5249996185302805,1.2199993133544922,0.4549980163574219,2.164999008178711,-2.0,2,,1.5,54.0,-1.121206516545631,54.72000122070313,-2.79593616193066,55.540000915527344,
7636,2024-07-18,51.6500015258789,53.02000045776367,51.4900016784668,52.88999938964844,7614400.0,-0.025287792227650097,1.0399983723958333,1.9076957386747218,35.06245513333299,48.41937853799458,2.6454255466427696,2.6891235541684324,2.490851543469148,3.221626906532144,5.390433007681277,1.529998779296875,0.14939236785329513,-2.610998725891122,-4.3308626339835286,-0.8911348177987151,-3.470930679937325,-1.7510667718449184,4.348199844360366,3.5010909867961444,-39.64320945556026,0.8599319540462048,7,2.125000000000007,2.125000000000007,1.7949981689453196,3.5049991607666087,-0.6599998474121023,3,,-1.2608705267057243,52.9900016784668,1.5,54.0,-1.121206516545631,54.72000122070313,
7637,2024-07-19,51.709999084472656,52.45000076293945,51.52000045776367,51.88000106811523,4743100.0,0.0011616177506537095,-2.381823982688186,0.13709861009419205,37.58864727419174,46.06285775726672,2.449536350420189,2.580272873252767,2.34492886176632,3.18111277141206,6.211741286107148,0.9300003051757812,-0.03338871730300497,-2.4360012054443345,-4.499737291603587,-0.3722651192850819,-3.467869248523961,-1.4041331623647082,4.107874298095709,5.2883993768105,-40.166643576023816,1.031868043079627,7,2.06500244140625,2.06500244140625,1.8100004196166992,3.4450016021728516,-0.7199974060058594,4,,1.0399983723958333,51.6500015258789,-1.2608705267057243,52.9900016784668,1.5,54.0,
7638,2024-07-22,52.52999877929688,52.56000137329102,51.66999816894531,52.16999816894531,3848100.0,0.015857662141604223,3.238051988156327,-2.1176259396388604,45.85020281994242,45.540719063783584,1.4251072034636536,1.7134446960632346,1.4715841360316873,2.3788563846204553,7.037662952609663,0.8900032043457102,-0.05921760136340737,-1.530501365661614,-3.7159412531547815,0.6549385218315535,-2.6232213094082013,-0.43778142191502667,3.1147597351074197,30.95232418599867,-18.465850980430034,1.0927199437465847,7,1.2450027465820241,1.2450027465820241,1.0275011062622,2.6250019073486257,-1.5399971008300852,0,,-2.381823982688186,51.709999084472656,1.0399983723958333,51.6500015258789,-1.2608705267057243,52.9900016784668,
7639,2024-07-23,52.31999969482422,52.75,52.22999954223633,52.52000045776367,3408000.0,-0.0039976982553334706,-1.7368368217637906,-0.5555567329292477,36.4571430564415,44.54353567434124,1.4558586162157425,1.8132103086681042,1.6214743799885554,2.6030029739926945,7.45743339596045,0.5200004577636719,-0.19306013374939823,-1.6115003585815444,-3.8908566578216863,0.6678559406585975,-2.751178508201619,-0.47182220896146987,3.1585685461425825,36.72560322055212,-9.301113658815623,1.139678149620072,7,1.4550018310546875,1.4550018310546875,1.2425012588500977,2.719999313354492,-1.3299980163574219,1,,3.238051988156327,52.52999877929688,-2.381823982688186,51.709999084472656,1.0399983723958333,51.6500015258789,
7640,2024-07-24,51.15999984741211,52.4000015258789,51.11999893188477,52.25,4235900.0,-0.02217125103551676,-1.1880349125718537,5.449979972915752,35.016462664736636,42.2912940932893,2.40295548128541,2.792694567208244,2.723410383981239,3.7694309165074458,7.88193743626695,1.2800025939941264,-0.44038419761513836,-2.566000175476077,-5.067514841610603,-0.0644855093415515,-3.81675750854334,-1.3152428424088143,4.15902573105469,2.1053096527821524,-42.78841424922889,1.250757333067262,7,2.4300003051757884,2.4300003051757884,2.3975000381469727,3.8799991607666016,-0.1699981689453125,2,,-1.7368368217637906,52.31999969482422,3.238051988156327,52.52999877929688,-2.381823982688186,51.709999084472656,
7641,2024-07-25,50.43000030517578,51.61999893188477,50.40999984741211,51.5,4661100.0,-0.014268951219968629,-1.1801773317753925,0.9816509587487795,30.073590406371835,39.209193106930876,2.728546554435759,3.3644019566056826,3.3905020110246085,4.4948130225883745,8.747877911336047,1.2099990844726634,-0.6084124606886618,-3.0859996795654325,-5.947279486967155,-0.22471987216371048,-4.51663958326629,-1.655359775864575,4.637083674496097,0.8547203615159019,-41.13034064488394,1.4306399037008595,7,2.6000003814697266,2.8050003051757812,3.127499580383301,4.60999870300293,0.5600013732910156,3,,-1.1880349125718537,51.15999984741211,-1.7368368217637906,52.31999969482422,3.238051988156327,52.52999877929688,
7642,2024-07-26,51.04999923706055,51.36000061035156,50.59000015258789,50.88000106811523,3969300.0,0.012294248029602661,-1.0533345540364583,-0.15887683872026448,30.43930896474403,37.15370777954984,1.569736182601595,2.5847285271556615,2.7196277415051853,3.8654521772322,9.660614885688416,0.9300003051757812,-0.7050438193857644,-2.28050079345703,-5.279914887556558,0.7189133006424981,-3.7802078405067903,-0.7807937464072694,3.6445180120305523,27.35039948354871,-7.487212181893103,1.4997070470497629,7,1.5799999237060547,2.1850013732910156,2.6075000762939453,3.2900009155273438,-0.05999755859375,4,,-1.1801773317753925,50.43000030517578,-1.1880349125718537,51.15999984741211,-1.7368368217637906,52.31999969482422,
7643,2024-07-29,51.04999923706055,51.31999969482422,50.72999954223633,51.13000106811523,3163100.0,0.0,1.5652231602341897,-0.47060407503808593,31.59607744381094,35.907871627318755,1.1112603451696472,2.4662338741536303,2.638366961337212,3.8598273013500517,11.083691977147996,0.5900001525878906,-0.9727281190394663,-2.1250007629394503,-5.262626819802534,1.0126252939236338,-3.6938137913709923,-0.5561877345079083,3.3017566198962314,27.35039948354871,-3.3529395619954165,1.5688130284315414,7,1.0300006866455078,2.1850013732910156,2.6075000762939453,3.2350006103515625,-0.05999755859375,0,,-1.0533345540364583,51.04999923706055,-1.1801773317753925,50.43000030517578,-1.1880349125718537,51.15999984741211,
7644,2024-07-30,51.72000122070313,51.849998474121094,51.25,51.41999816894531,4807900.0,0.013124426908045717,1.1428610354223434,-3.7499523173759703,37.40856381967369,35.499161287027306,0.09368032739635623,1.7579883275762782,1.9167479255047652,3.1759043595951155,11.633480111961772,0.7999992370605469,-1.3381820669557243,-1.3734989166259695,-4.575993486237451,1.8289956529855118,-2.9747462014317136,0.22774836817977473,2.3164141554900723,65.82915921459535,34.11549597500624,1.6012472848057415,7,-0.00500106811524148,1.5149993896484304,1.93749809265136,2.519998550415032,-0.7299995422363352,1,,1.5652231602341897,51.04999923706055,-1.0533345540364583,51.04999923706055,-1.1801773317753925,50.43000030517578,
7645,2024-07-31,52.33000183105469,52.63999938964844,51.86000061035156,52.31000137329102,4360300.0,0.01179428839818697,1.4375130386061954,0.0666675143685216,36.74762930800088,35.68640286199041,-0.6926235170692934,1.0141113466144844,1.2637333842685052,2.5459679664232198,12.256063707002335,0.9199981689453054,-1.5674212995692471,-0.6454984664917021,-3.773353203601104,2.4823562706177,-2.209425835046403,0.918428902062999,1.416300302836028,86.09876133504169,57.643429306013694,1.5639273685546995,7,-0.7500019073486328,0.904998779296875,1.3274974822998047,1.6899986267089844,-1.3400001525878906,2,,1.1428610354223434,51.72000122070313,1.5652231602341897,51.04999923706055,-1.0533345540364583,51.04999923706055,
7646,2024-08-01,52.22999954223633,53.18999862670898,51.68000030517578,52.27000045776367,4140900.0,-0.0019109934133236806,-1.6491212806681623,-2.0000000000007105,31.341590913880353,34.99228548862247,-0.5606553349120418,1.0365168900841297,1.3051329849617233,2.6292423591662413,12.746092995920671,1.509998321533196,-1.7001416611496225,-0.6625007629394517,-3.7762458520637168,2.4512443261848134,-2.2193733075015842,0.8943717816226808,1.2493984087360985,63.0769366202351,38.948081499436945,1.5568725445621332,8,-0.43000030517578125,1.0050010681152344,1.4825010299682617,1.7649993896484375,-1.2399978637695312,3,,1.4375130386061954,52.33000183105469,1.1428610354223434,51.72000122070313,1.5652231602341897,51.04999923706055,
7647,2024-08-02,51.72999954223633,52.27000045776367,50.88999938964844,52.22000122070313,3767200.0,-0.009573042396748832,3.6779685125917303,12.24976158687792,32.51460850717723,33.51055278720412,-0.06427960161285284,1.4128447678551197,1.7391895445935006,3.116303041401572,13.385475974774675,1.3800010681152344,-1.7613022992926801,-1.0380006790161147,-4.127280418113429,2.0512790600811996,-2.5826405485647683,0.5066391905325389,1.5038465604512723,40.65042163275318,17.516710399399212,1.544639869548656,8,0.06999969482421875,1.5050010681152344,1.9575014114379883,2.2649993896484375,-0.7399978637695312,4,,-1.6491212806681623,52.22999954223633,1.4375130386061954,52.33000183105469,1.1428610354223434,51.72000122070313,
7648,2024-08-05,50.93000030517578,51.59000015258789,50.31999969482422,51.36000061035156,4545900.0,-0.015464899364775131,1.8539355701476161,0.87754863722352,32.21320584077641,33.03900420768578,0.5418760630696013,2.0119910258652993,2.494182817286557,3.888041325931269,14.676007433610994,1.4099998474121094,-1.6546520613985365,-1.6449998855590806,-4.684290344778674,1.3942905736605127,-3.1646451151688737,-0.12535465594928752,2.259998321533196,21.25438457745239,-3.0655341158281146,1.5196452296097962,8,0.8249988555908203,2.260000228881836,2.757500648498535,3.0649986267089844,0.060001373291015625,0,,3.6779685125917303,51.72999954223633,-1.6491212806681623,52.22999954223633,1.4375130386061954,52.33000183105469,
7649,2024-08-06,49.65999984741211,50.84000015258789,49.209999084472656,50.77999877929688,7245900.0,-0.024936195761903535,1.6290304221695138,2.60464683025498,31.271079529363362,32.62285052597763,1.5587996493099254,3.0625429462916713,3.717354184825318,5.1051837301129765,15.918379433235197,1.720001220703125,-1.6247281796724309,-2.6760004043579073,-5.846711739872788,0.4947109311569733,-4.261356072115348,-1.090644736600467,3.2429988861083956,11.306553133084089,-15.346531585316471,1.5853556677574403,8,1.539999008178711,2.9750003814697266,4.1349992752075195,4.270000457763672,1.3300018310546875,1,,1.8539355701476161,50.93000030517578,3.6779685125917303,51.72999954223633,-1.6491212806681623,52.22999954223633,
7650,2024-08-07,49.18999862670898,50.45000076293945,49.13000106811523,50.02000045776367,5222700.0,-0.009464382242192593,-1.7789556529979336,0.7410737701847081,34.663324446643045,33.13282097489666,1.9220980047902927,3.3133531094600457,4.117980385109867,5.5163428516184965,17.500855438648287,1.3199996948242259,-1.780132083506004,-2.8990015029907283,-6.246031777013123,0.44802877103166594,-4.572516640001929,-1.2254863659795276,3.2698401489257876,1.4777732677881508,-26.942940536282496,1.6735151370111978,8,1.970001220703125,3.4050025939941477,4.712500572204597,4.740001678466804,1.8000030517578196,2,,1.6290304221695138,49.65999984741211,1.8539355701476161,50.93000030517578,3.6779685125917303,51.72999954223633,
7651,2024-08-08,50.09000015258789,50.20000076293945,49.06999969482422,49.41999816894531,4756900.0,0.018296433238569554,1.5393191004204725,-0.8072295247724905,40.85779840411405,34.29043091260444,1.0826474817469176,2.149451014318437,3.1992185202718986,4.566765741734429,18.882538654280278,1.1300010681152344,-1.8178908117541894,-1.7614999771118178,-4.957295904489854,1.4342959502662183,-3.3593979408008323,-0.16360201342280334,1.9036613439941377,31.875006705520935,0.5063908612942818,1.597897963689018,8,1.039999008178711,2.4750003814697266,3.742499351501465,3.8400001525878906,0.9000015258789062,3,,-1.7789556529979336,49.18999862670898,1.6290304221695138,49.65999984741211,1.8539355701476161,50.93000030517578,
7652,2024-08-09,50.9900016784668,51.16999816894531,49.84000015258789,49.97000122070313,2904200.0,0.0179676886232234,-1.0781176891326052,1.5223842356678725,41.38704685033807,35.378316402218566,0.1935993314933313,0.9392532601997985,2.3095483326152078,3.6225574962644913,19.049825034198527,1.3299980163574219,-1.729474965771736,-0.6339984893798842,-3.3334837044935384,2.06548672573377,-1.9837410969367113,0.7157441181769428,0.5358739298339827,76.19054106626825,42.91989488244516,1.3497426075568266,8,0.1399974822998047,1.5749988555908203,2.8424978256225586,2.9399986267089844,0.0,4,,1.5393191004204725,50.09000015258789,-1.7789556529979336,49.18999862670898,1.6290304221695138,49.65999984741211,